PAGE 1

SATURDAY, FEBRUARY 20, 2021 | YOURSUN.COM | $1.50 705252000258High 71, Low 52 Sunny and cooler SEE PAGE 2CTODAYS WEATHER 2016 PULITZER PRIZE WINNER VOL. 128, NO. 51 | $1.50 Charlie on Love Your Pet Day: Give your furry or scaly friends some extra scratches today!INSIDE TODAYBible verse 2A Stocks 9-10A SPORTS Lottery 2B Sports on TV 2B LOCAL Police Beat 2C Obituaries 4C Opinion 9-10C DAILY BREAK Comics and Puzzles 2-5D Horoscopes 3D Heloise 4D Dear Abby 5D Ponce Park beach reopens PAGE 1CPentagon chief urges immediate reduction in Taliban violence. PAGE 11A SUN The DailyCharlotte € DeSoto € Sarasota YOUR BEST SOURCE FOR LOCAL NEWS Winchester Ranch plan moves forward. PAGE 1CMIAMI (AP) „ Four federal mass vaccination sites are coming to Florida, ocials said Friday. Miami, Tampa, Orlando and Jacksonville will be the locations of the new Community Vaccine Centers, according to a White House news release. The cities and locations were selected based on their proximity to vulnerable populations and ocials estimate that the four centers will give up to 12,000 shots a day in total. The locations are MiamiDade Community College, TGT Poker & Racebook in Tampa, Valencia Community College in Orlando, and Gateway Town Center in Jacksonville. So far, just over 3.7 million doses of the coronavirus vaccine have been administered in Florida. Since the pandemic began last year, more than 1.8 million Floridians have been infected, and nearly 30,000 people have died. On Friday, Agriculture Commissioner Nikki Fried announced that her agency is launching a bilingual vaccine education campaign to encourage COVID-19 vaccination among the states farmworkers. She noted that people in the agricultural community are among the most at risk for dying from COVID-19, according to a recent University of California study. Florida had made the vaccines available only to medical workers and people over 65. But on Friday, Jackson Health System, one of the largest in the state, announced it will now vaccinate residents age 55 and older with speci“c medical conditions including certain cancers, congestive heart failure and those who are morbidly obese. Broward Mayor Steve Geller also sent a letter to the governor Friday, asking him to expand the eligibility list to include people over 55, law enforcement ocers and teachers. Meanwhile, two women in their thirties were so eager to 4 mass vaccination centers announced for Florida By ANNA BRYSONSTAFF WRITERThe COVID-19 death toll in Florida surpassed 30,000 on Friday, according to data from the the Florida Department of Health. There have been 29,692 deaths among residents and 522 non-residents who have died in Florida from coronavirus. An additional 42,005 cases of coronavirus have been reported by the state since last Friday. The Florida DOH reported 1,856,427 total cases of coronavirus in the state as of Friday. Of those, 1,822,644 cases are among Florida residents. About 4% of all cumulative cases have resulted in hospitalization, according to state data. Over 1.9 million seniors 65 and older have been vaccinated in Florida, representing nearly 44% of the states total senior population, and making up more than 75% of the states vaccinations, health ocials said on Friday. There have been 209 new cases reported in Charlotte County since last Friday By ADRIAN SAINZ, PAUL J. WEBER and ACACIA CORONADOASSOCIATED PRESSAUSTIN, Texas „ Southern cities slammed by winter storms that l eft millions without power for days have traded one crisis for another: Busted water pipes ruptured by record-low temperatures created shortages of clean drinking water, shut down the Memphis airport on Friday and left hospitals struggling to maintain sanitary conditions. In Texas, 7 million people „ a quarter of the population „ were under orders to boil tap water before drinking it because low water pressure could have allowed bacteria to seep into the system. A man died at in an Abilene health care facility when a lack of water pressure made medical treatment impossible. About 260,000 homes and businesses in Tennessees largest county, which includes Memphis, were told to boil water because of water main ruptures and problems at pumping stations. Restaurants that cant do so or dont have bottled water were ordered to close. And water pressure problems prompted Memphis International Airport to cancel all incoming and outgoing Friday ”ights. Florida tops 30,000 COVID-19 deathsOver 1,100 dead in Charlotte, Sarasota, DeSoto countiesSEE MASS , 4A SEE DEATHS , 4ACities hit hard by storms face new crisis: No water AP PHOTO/JAY JANNERDevin Hodge and Nate Rowe wait in line Friday to ll up their containers with water at Meanwhile Brewing Company in Austin, Texas, during a citywide boil water notice caused by the winter storm. The brewery gave away all 4,000 gallons of their water to people in need on Thursday and Friday.SEE WATER , 8A STAFF REPORTAn Englewood man was among six people arrested on federal charges for allegedly storming the U.S. Capitol on June 6, Justice Department ocials said Friday. Graydon Young, 54, of Englewood, was arrested Monday in Tampa, according to a Friday report from the U.S. Department of Justice. He was turned over to U.S. Marshals the following day. Young and “ve other people are members of the Florida chapter of Oath Keepers, and were added to a grand jury indictment as co-defendants, the release states. The indictment now includes nine people, including Young, whose address is listed as the 1900 block of Allen Street on his Pinellas County Jail booking sheet. The indictment accuses Young and “ve of the others of forming into a military-style stack formation that marched up the center steps on the east side of the U.S. Capitol, breached the door at the top, and then stormed the building,Ž the Justice Department states. It also states that Young allegedly arranged, for himself and others, training by a Florida company that provides “rearms and combat training,Ž in the days before the Jan. 6 breach of the Capitol. The original indictment lists Thomas Caldwell, Donovan Crowl and Jessica Watkins as defendants. Also arrested this week and added to the indictment were Kelly Meggs, 52, and Connie Meggs, 59, both of Dunnellon; Laura Steele, 52, of Thomasville, North Carolina; and Sandra Ruth Parker, 62, and Bennie Alvin Parker, 70, both of Morrow, Ohio. The indictment charges each defendant with one count of conspiring to commit an oense against the United States, one count of depredation against federal government property, and unlawful entry, disorderly conduct, or violent conduct in restricted buildings or grounds. Bennie Parker and Caldwell were also charged with obstructing the investigation.Feds arrest Englewood manIndictment: Graydon Young, other Oath Keepers marched up steps of US Capitol in military formation PHOTO PROVIDED BY THE FBIGraydon Young of Englewood on the far leftSEE FEDS , 4A 

PAGE 2

PAGE 2A SATURDAY, FEBRUARY 20, 2021 | 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 or email customerservice@yoursun.com For vacation holds: Call 941-206-1300 To report a missing or damaged paper: If you do not receive a paper by 7 a.m. Monday-Saturday, or 7:30 a.m. Sunday, call 941-206-1300. Hours: Mon.-Fri. 8 a.m.-2 p.m. Saturday 7 a.m.-9 a.m. Sunday 7 a.m.-10 a.m.ADVERTISINGTo place a classified ad: 941-429-3110 To place a display ad: 941-205-6406NEWSROOMTo submit news, or to correct a factual error: Call your local office, listed above PORT CHARLOTTE23170 Harborview Rd., Port Charlotte 941-206-1300 ENGLEWOOD941-681-3000 NORTH PORT941-429-3000 VENICE200 E. Venice Avenue, Venice 941-207-1000 or 866-357-6204 Englewood Sun North Port Sun Editor Chris Porter, chris.porter@yoursun.com Port Charlotte Sun Punta Gorda Sun Editors Home 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: $3.00Unclaimed 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. 2021 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, FL 33980-2100.Nathan Lane, nathan.lane@yoursun.com Garry Overbey, garry.overbey@yoursun.com Member of Alliance for Audited Media SUN The Daily Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Florida COVID-19 by the numbers(As of 9:30 p.m. Feb. 19) € Global cases: 110,687,323 € Global deaths: 2,450,499 € U.S. cases: 27,999,565 € U.S. deaths: 495,506 € Florida cases: 1,856,427 € Florida deaths: 30,214 € Charlotte County cases: 10,450 € Charlotte County deaths: 345 € DeSoto County cases: 3,652 € DeSoto County deaths: 72 € Lee County cases: 56,277 € Lee County deaths: 864 € Sarasota County cases: 26,352 € Sarasota County deaths: 704 Most cases in Florida: Dade County (399,593); Broward County (188,216); Palm Beach County (116,685); Orange (111,178); Hillsborough (108,218)SOURCE: FLORIDA DEPARTMENT OF HEALTHALMANACToday is Saturday, Feb. 20, the 51st day of 2021. There are 314 days left in the year.Supreme Court upholds vaccination lawsOn Feb. 20, 1905, the U.S. Supreme Court, in Jacobson v. Massachusetts, upheld, 7-2, compulsory vaccination laws intended to protect the publics health.On this dateIn 1792, President George Washington signed an act creating the United States Post Office Department. In 1839, Congress prohibited dueling in the District of Columbia. In 1933, Congress proposed the 21st Amendment to the U.S. Constitution to repeal Prohibition. In 1942, Lt. Edward ButchŽ OHare became the U.S. Navys first flying ace of World War II by shooting down five Japanese bombers while defending the aircraft carrier USS Lexington in the South Pacific. In 2003, a fire sparked by pyrotechnics broke out during a concert by the group Great White at The Station nightclub in West Warwick, Rhode Island, killing 100 people and injuring about 200 others. In 2007, in a victory for President George W. Bush, a divided federal appeals court ruled that Guantanamo Bay detainees could not use the U.S. court system to challenge their indefinite imprisonment.Todays birthdays Actor Sidney Poitier is 94. Racing Hall of Famer Bobby Unser is 87. Racing Hall of Famer Roger Penske is 84. Singer-songwriter Buffy Sainte-Marie is 80. Hockey Hall of Famer Phil Esposito is 79. Senate Minority Leader Mitch McConnell, R-Ky., is 79. Movie director Mike Leigh is 78. Former British Prime Minister Gordon Brown is 70. Actor John Voldstad is 70. Actor Anthony Head is 67. Country singer Leland Martin is 64. Actor James Wilby is 63. Rock musician Sebastian Steinberg is 62. Comedian Joel Hodgson (HAHDsuhn) is 61. Basketball Hall of Famer Charles Barkley is 58. Rock musician Ian Brown (Stone Roses) is 58. Actor French Stewart is 57. Model Cindy Crawford is 55. Actor Lili Taylor is 54. Actor Andrea Savage is 48. Actor Chelsea Peretti is 43. Country musician Coy Bowles is 42. MLB All-Star pitcher Justin Verlander is 38. Comedian Trevor Noah is 37. Actor Jake Richardson is 36. Actor Daniella Pineda is 34. Actor Miles Teller is 34. Singer Rihanna is 33. Actor Jack Falahee is 32.Bible verseSay not ye, There are yet four months, and then cometh harvest? behold, I say unto you, Lift up your eyes, and look on the fields; for they are white already to harvest. „ JOHN 4:35.Only in eternity will we know how many souls were lost while we were waiting for the right time to reach them. He that winneth souls is wise.Ž Even in trying times, we dont forget our Enjoy More philosophy. Our team strives to find creative ways to bring joy into residents lives every day. Because to us, home means community and feeling like your best self. (941) 246-7685 sunsetlakevillageseniorcommunity.com 1121 Jacaranda Blvd, Venice, FL 34292 Independent Living € Assisted Living € Memory CareAssisted Living Facility #AL9325 *Limitations may apply. Call for details.SUNSET LAKE VILLAGESENIOR LIVING Your well-being is our well-being. $99 Moves You In!* Move in for $99 „ No community fee and only $99 for rent for a limited time.* adno=3780842-1 adno=3785837-1 7 Bridges: The Ultimate EAGLES Experience transports you to an Eagles concert in a way no other band can, with every show featuring one brilliant hit single after another. 7 Bridges combines incredible musicianship, vocal precision, and a stage presence that has garnered them nationwide acclaim.DO NOT MISS THIS INCREDIBLE EXPERIENCE! Additional fees may apply. All sales “nal. Call for special needs seating or group rates.BUY YOUR TICKETS TODAY ONLINE OR BY PHONESunEvents.comVENICE COMMUNITY CENTER326 NOKOMIS AVE S VENICE, FL 34285 863-494-93627:00 PM € Friday March 19, 2021 30% Capacity Limit € Socially Distanced Seating CHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR STREET PUNTA GORDA, FL 33950941-833-5444 7:00 PM € Saturday March 13, 2021 adno=3783764-1 

PAGE 3

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 3A By CHRISTINE STAPLETONPALM BEACH POST TNSWEST PALM BEACH „ Gov. Ron DeSantis praised Floridas handling of the ballot counting in the November election before outlining his plan for election reforms during a news conference in West Palm Beach on Friday. Despite Floridas successful 2020 vote casting and counting, DeSantis said he plans to target “ve election-related issues in the upcoming legislative session. They are: ballot harvesting; absentee ballots; drop boxes; special interest groups involvement in elections; and more transparency in observing the counting, canvassing and signature matching process. I think these will help strengthen con“dence for folks,Ž DeSantis said. We had 11 plus million vote and a lot of excitement and we want to keep that momentum going.Ž DeSantis did not identify speci“c legislation he intends to support or oppose but instead described problems he sees and how the legislature can address them. Ballot harvesting, the practice of ordering, gathering and casting of absentee or vote-by-mail ballots through third-parties rather than by the voters themselves, should be eliminated, DeSantis said. Its not widely used in Florida, but it has been a key talking point for Republicans for many months. Were not a big ballot-harvesting state anyway,Ž DeSantis. Any loopholes where that could be abused, we want to address it.Ž In past elections, both political parties have taken advantage of the permission to allow third parties to pick up or drop o ballots. In fact, in Floridas March 17 presidential primary and the Aug. 18 general primary, the former president and former “rst lady Melania Trump had a third-party individual drop o their votes. As for absentee voting, DeSantis said he favors a law that would prohibit the mass mailing of mailin ballots „ also known as absentee ballots „ regardless of whether a voter had requested one. Again, its not a practice widely employed across the state. Currently in Florida, voters must request a mail-in ballot in order to receive on. A handful of states automatically send mail-in ballots to all voters and have done so in some cases for decades. Also regarding mail-in ballots, DeSantis said he will support eorts to bolsterŽ the signature veri“cation process. Election workers must con“rm signatures on absentee ballots match those on their voter registration application. Drop boxes where voters can drop-o their mail-in ballots are also on DeSantis election hit list. Florida Secretary of State Laurel Lee did instruct Florida supervisors of elections that the boxes needed to be monitored at all times to prevent ballots from being tampered with. Not all counties complied, DeSantis said. I think you can put it in the mail or take it to the elections oce,Ž DeSantis said. I think they are a big problem.Ž DeSantis also insisted on prohibiting special interest groups „ such as social media companies „ from contributing to assist in elections. According to DeSantis, hundreds of millions of dollarsŽ from special interest groups were distributed to some election ocials to use for voter outreach and other election related expenses. Although DeSantis praised the openness of Floridas election system, he said he will urge more transparency in the process. Lawsuits in some states after the election claimed Republican ocials were not allowed to view ballots being reviewed by canvassing boards. The lawsuits failed, and state as well as federal judges have consistently ruled that the Trump campaign and its allies failed to provide evidence of widespread fraud or irregularities. And DeSantis again stated that last years elections were carried out fairly and eciently. Theres prob ably no state where your vote matters more than in the state of Florida,Ž DeSantis said. Theres no state where you have more transparency that Florida.ŽDeSantis says hell target absentee ballots and other election issuesGovernor plans election reform HOLLYWOOD (AP) „ Authorities are searching for a missing 21-year-old woman who failed to show up for a Zoom Bible study hours after visiting a South Florida nature center a week ago. Noemi Bolivars parents told CBS4 their last contact from Bolivar was a Snapchat message while she was in Anne Kolb Nature Center on Feb. 11. Shes just a nature girl. She loves birds. Thats her passion, go look at the birds and the plants and everything,Ž Marycel Bolivar told WPLG. In the week since Bolivar went missing, Hollywood police, her family and community members have searched the area multiple times. Authorities pinged Bolivars phone near Hollywood Beach but were unable to locate her. I dont think Noemi would run away from home,Ž Karem Ryker, a family friend told the South Florida SunSentinel. I dont think this is a prank. I dont think she is hiding out at someones house and living a life away from her parents. We believe that something bad has happened. But we believe that she is still alive and we want to bring her home.Ž Ryker said Bolivars father, Jose, is searching day and night for his eldest daughter. According to the Sun-Sentinel, he documents the locations he searches with short messages and photos. About a dozen people joined the search for Bolivar the morning after she went missing, and the next day about 60 people showed up to help. What worries me is that someone may have taken her,Ž Bolivars mother told CBS4. All I want is my daughter back. I feel like part of my heart has been taken out. I havent been able to sleep. I can barely breathe. Please help us.Ž The Hollywood Police Department is coordinating the investigation, aided by police dogs, drones and the aviation unit from the Broward County Sheris Oce.Woman missing after visiting nature park To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 02 / 20 / 202 1 3120 NOTICE TO CREDITORSIN THE C IR C UIT CO URT F O R CHARLOTTE COUNTY, FLORIDA Probate Division IN RE: ESTATE OF KATHERINE F. VAN OSTENBURG A/K/A KATHERINE FIDELIA VANOSTENBURG), Deceased. File No.: 20-1035-CP Probate Division NOTICE TO CREDITORS The administration of the estate of KATHERINE F. VAN OSTENBURG A/K/A KATHERINE FIDELI A VANOSTENBURG), deceased, whose date of death was November 19, 2018, 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 representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court 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 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 February 20, 2021. Attorney for Personal Representative / s/Arlene C. Chase, Esq. Attorney for Petitioner Arlene C. Chase, Esq. Florida Bar No. 0033591 Arlene C. Chase, P.A. 21216 Olean Blvd., Suite 1 Port Charlotte, FL 33952 Telephone: (941) 575-5142 Personal Representative LINDA JOHNS 24015 MADACA LANE, UNIT 202 PORT CHARLOTTE, FL 33954 Publish: 02/20/2021, 02/27/2021 311828 3786098 IN THE CIRCUIT COURT FOR CHARLOTTE COUNTY, FLORIDA Probate Division IN RE: ESTATE OF LORNA ANDREA MORGAN A/K/A LORNA MORGAN, Deceased. File No.: 21-000034-CP Probate Division NOTICE TO CREDITORS The administration of the estate of LORNA ANDREA MORGAN A /K/A LORNA MORGAN, deceased, whose date of death was September 3, 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 representative and the personal representatives attorney are set forth below. A ll creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 OSO 3120 NOTICE TO CREDITORS 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 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 February 20, 2021. Attorney for Personal Representative / s/Arlene C. Chase, Esq. Attorney for Petitioner Arlene C. Chase, Esq. Florida Bar No. 0033591 Arlene C. Chase, P.A. 21216 Olean Blvd., Suite 1 Port Charlotte, FL 33952 Telephone: (941) 575-5142 Personal Representative JULIAN WALTON 229 W. HIGH STREET CLAYTON, NJ 08312 Publish: 02/20/2021, 02/27/2021 311828 3786102 3138 OTHER NOTICES NOTICE BY CHARLOTTE COUNTY, FLORIDA OF ADOPTION OF A RESOLUTION TO DISCONTINUE MAINTENANCE OF CERTAIN ROADS Notice is hereby given that on February 09, 2021, the Board of County Commissioners of Charlotte County, Florida conducted a public hearing and adopted a resolution discontinuing maintenance activities of all of the roads contained within the Charlotte Ranchettes Street and Drainage Municipal Service Benefit Unit which are located within Section 1, Township 41 South, Range 23 East; Section 12, Township 41 South, Range 23 East; Section 13, Township 41 South, Range 23 East; and the Northern ½ of Section 24, Township 41 South, Range 23 East. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA Reference: 020921-AA Publish: February 20, 2021 163352 3785938 P u bli c N ot i ce … Irrigation Water Restrictions Charlotte County Mosquito & Aquatic Weed Control announces water use restrictions for the purposes of irrigation in the following fresh water bodies: 1. Tropical Gulf Acres (TGA); lake bordered by San Pablo Dr, Earthnut Dr, Hacienda Dr, Mingo Dr, and Carnauba Dr. Lat/Lon position: 26.832001N/82.000794W. 2. South Punta Gorda Heights East; Lake Ann #3 bordered by Mango Dr., Palmerston Ave., and Mapletree Dr. Lat/Lon position: 26.868294N/81.996231W. 3. Northwest Port Charlotte; Flamingo Waterway from US 41 north to the T Sal R&R. Lat/Lon position 27.02N/82.17W Do not use water from the above bodies of water for irrigation purposes. Buoys will be placed in the water for the duration of the restriction. Water restrictions begin on Monday, 2/22/2021, and will end on Wednesday, 3/24/2021. When the buoys are removed from the water it will then be safe to use for irrigation. Area residents may also be contacted by Aquatic Weed staff who will be canvassing the area with information. Residents affected by this notice with questions or needing more information may call the Charlotte County Mosquito & Aquatic Weed Control hotline at 941-764-4370 24-hrs a day. Publish: February 20, 21, 2021 384224 3785936 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€ W e a l so pro v ide wri tt e n appraisa l s f or i n s u ra n ce a t reaso n ab l e 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=3781775-1adno=3784154-1 Board of County Commissioners Feb. 24, 9 a.m. Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Visit www.scgov.net/publicinput for viewing/listening options and to provide comment/testimony, or call 941-861-5000 for assistance. LIVE TV and Webcast. Human Services Advisory Council Feb. 26, 3 p.m. Room 1000, Terrace Building, 10th Floor, 101 S. Washington Blvd., Sarasota. Call 941-861-2882. Library Advisory Board Feb. 24, 1:30 p.m. Meeting Room, Shannon Staub Public Library, 4675 Career Lane, North Port. Call 941-861-5481. Sarasota Soil and Water Conservation District Board-Special Meeting Feb. 23, 10 a.m. Conference Room, Manasota Service Center, 6942 Professional Parkway E., Sarasota. Call 941-907-0011. Value Adjustment Board (VAB) Petitioner Hearings Feb. 23, 25-26, and March 1-5, 9 a.m. Administration Center, 1660 Ringling Blvd., Sarasota. All hearing schedules are subject to change. Call 941-861-5279. Waterways Advisory Council Feb. 24, 9 a.m. Conference Room 1, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-202-3905. 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 phonebased and online services whenever possible, and inperson services require an appointment. Federal order requires face coverings on all Sarasota County Area Transit services The order requires all public transportation operators to ensure that any person on the bus or transit vehicle wears a mask when boarding or disembarking, and to use best for the duration of travel. The order applies to all who SCAT Plus and the Siesta Key Trolley. Masks are also required at SCAT transfer stations. Complimentary masks not have one. 

PAGE 4

PAGE 4A SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/Cget the shots that they disguised themselves as grannies in Orlando in an attempt to get shots, ocials said. Dr. Raul Pino from the Florida Department of Health in Orange County said the pair was busted when they tried to get their second shot on Wednesday at the Orange County Convention Center, Click Orlando reported. Pino said the people administering the vaccines noticed the women looked funnyŽ and stopped them before they could get the shots. The women were issued trespass warnings from the local sheris department.MASSFROM PAGE 1A AP PHOTO/CHRIS OMEARAA man gets the coronavirus vaccine shot Wednesday at an outdoor vaccination site in Bradenton. Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Memorials in the Sun in Charlotte County. About 8% of the 10,450 cases have resulted in hospitalizations and 3% have resulted in death. Since last Friday, 22 people in Charlotte County have died, bringing the countys death toll to 345. Of the total number of cases, 910 were reported as coming from long-term care facilities. In DeSoto County, there were an additional 113 cases reported between Feb. 13-19, bringing the countys total to 3,652 positive cases since the beginning of the pandemic. Three people have died with the primary diagnosis of COVID-19 in DeSoto since last Friday, bringing DeSotos death toll to 72. There were 384 new cases reported in Sarasota County between Feb. 13-19, bringing the countys total number of positive cases 26,352, according to state health ocials. As of Friday, 704 people in Sarasota County have died from the virus, with 28 of those deaths reported within the last week. Lee County reported 892 since last Friday, bringing the countys total to 56,277 cases. Another 10 people in Lee County died since Feb. 19, bringing the death toll to 864. In the week prior, Feb. 5-11, 21 had died in Lee County. HOSPITALS On Friday afternoon, DeSoto County hospitals had no ICU beds available, according to a state database. The hospitalization rate for coronavirus is 7% in DeSoto County, with a total of 263 people in the county hospitalized due to COVID-19 since the pandemic began. About 10% of Charlotte Countys ICU beds were reported as available on Friday afternoon. Charlotte County, one of the oldest counties in the state in terms of age, has a hospitalization rate of 8%, according to DOH data. With 32% of Sarasota Countys ICU beds available, there were over 100 reported as available on Friday afternoon. Sarasota Countys hospitalization rate is 5%. Lee County had about 13% of its ICU beds available, according to Friday afternoon state data. With over 2,000 hospitalized for COVID-19 in Lee County, its hospitalization rate is 4%. Statewide, the COVID-19 hospitalization rate is 4%. SCHOOLS There were 11 new cases of COVID-19 reported in the Charlotte County Public Schools this week, all on Wednesday. Four were at Punta Gorda Middle, four at Port Charlotte High, and one each at Kingsway Elementary, Charlotte Technical College and Charlotte Harbor Center. Since Charlotte County schools reopened, there have been 366 reported cases. The school that has reported the most cases since the pandemic began is Port Charlotte High with 55 cases. Sarasota County schools reported 47 new cases this week, with 35 students testing positive and 12 sta testing positive. There have now been 1,338 cases of coronavirus in the Sarasota County School District since schools reopened. Over 9,000 students have been contract traced and quarantined due to possible exposure. Email: anna.bryson@yoursun.comDEATHSFROM PAGE 1A SUN FILE PHOTO BY NANCY J. SEMONRetired pharmacist Gary Alore, far right, and retired nurse Peg OHara, right foreground, volunteered for the vaccination program in Charlotte County.According to the indictment, Kelly Meggs is the self-described leader of the Florida chapter of the Oath Keepers, of which Connie Meggs, Young, and Steele also are alleged to be members,Ž the report states. According to the indictment, Kelly Meggs wrote in a December Facebook message, Trump said Its gonna be wild!!!!!!! Its gonna be wild!!!!!!! He wants us to make it WILD thats what hes saying. He called us all to the Capitol and wants us to make it wild!!! Sir Yes Sir!!! Gentlemen we are heading to DC pack your s!!Ž The superseding indictment alleges that, in making plans for the events of January 6, Kelly Meggs made statements, similar to those made by Watkins and Caldwell, that his group would not need to be armed for the attack on the U.S. Capitol, because there would be a heavy QRF 10 Min out[.] The abbreviation QRF is alleged to refer to quick reaction force, a term used by law enforcement and the military to refer to an armed unit capable of rapidly responding to developing situations, typically to assist allied units in need of such assistance,Ž the report states. The Justice Department states that after the Capitol attack, Young and Caldwell tampered with documents or proceedings by unsending and deleting Facebook content. A woman at the address listed on Youngs arrest sheet did not comment to the The Daily Sun on Friday. The U.S. Attorneys Oce for the District of Columbia and the Counterterrorism Section of the Justice Departments National Security Division are prosecuting the case with assistance from the U.S. Attorneys Oces for the Middle District of Florida, the Middle District of North Carolina, and the Southern District of Ohio. The indictment is the result of an ongoing investigation by the FBIs Washington Field Oce, Jacksonville Field Oce, Tampa Field Oce, Charlotte (North Carolina) Field Oce, and Cincinnati Field Oce. Anyone who has information on anyone connected with the attack is asked to contact the FBI at 1-800-225-5324.Winn charged Young is the second person with an Englewood connection to be arrested as part of the Jan. 6 Capitol breach. Dana Joe Winn, 45, and his girlfriend Rachael Lynn Pert, 40, are accused of entering or remaining in any restricted building or grounds without lawful authority to do so and willfully and knowingly parade, demonstrate, or picket in any of the Capitol buildings. The pair, who now live in Middleburg, Florida, were arrested after someone tipped o the FBI. Pert works at a Middleburg Circle K store and someone recognized her and Winn in the Washingtons Metropolitan Police Departments wanted photo, according to the Florida Times-Union in Jacksonville. Winns social media page states he was a 1994 Lemon Bay graduate. The pair were inside the Capitol during the riots and wanted by the FBI, according to legal “ling in federal court in Washington. Winn was allegedly photographed holding an American ”ag while walking with Pert who was wearing a Trump 2020 ”ag around her after they drove to Washington, D.C. The pair claimed to be American patriotsŽ who wanted to make a stand. Winn and Pert face up to 18 months in prison and “nes up to $105,000 if convicted, according to Assistant U.S. Attorney Laura Cofer Taylor.FEDSFROM PAGE 1A PHOTO COURTESY OF FBIDana Joe Winn, right, holding ag, and his girlfriend Rachel Pert, wearing a Trump ag as a cape, face federal charges stemming from the Jan. 6 insurrection at the U.S. Capitol. Winn lived in Englewood for several years. YOUNG FEBRUARY SPECIALS$5399Cap Rock Steel Shovel SURE LOC | WAS $5955$5092CF Flower & VegetableJUNGLE GROWTH BRAND | WAS $739$33993x100 Weed MatGRAY FAB | WAS $3749$2499Fertilizer 13-2-1350 POUNDS | WAS $2849$3200Rail Road Ties#1 GRADE | WAS $3800$2299Corona Hand PrunerBP 4250 | WAS $2649$8699Chapin Backpack Sprayer4-GALLON | WAS $9949 941.473.1403 | GOMULCH.COM 850 N. Indiana (Hwy 776) | Englewood M-F 7:30 AM 5 PM | SAT 7:30 AM 2 PMHOME DELIVERYOrder Online. Fast. Safe. Contact Free. adno=3783372-1 DAN'S FAN CITY LARGEST SELECTION OF INDOOR & OUTDOOR FANS ANYWHERE! DESIGNYOUR FANASK US HOW DC FANS! Reduce Your A/C Bill TOUCH FREE VOICE CONTROL! Parts & Services Available DC Motor WiFi Enabled LED Adaptable $.99Starting at 44960" SOLARAVENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=3782568-1Younger Looking Better FeelingVARICOSE VEINS? SPIDER VEINS? LEG SORES? www.mccormickveinclinic.com Venice 493-8666 n ic.com Podiatric Physicians & Surgeons Englewood 473-0113 Murdock 624-6300Call us for an appointment today!adno=3783707-1McCormickLaser Vein ClinicsLEGS! adno=3785982-1 The DeSoto County Board of County Commissioners (BoCC) of DeSoto County, Florida and the DeSoto County Planning Commission will consider the adoption of ordinances and resolutions regarding the below-described development order applications. The ordinances and resolutions 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 applications 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 appear 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, March 2, 2021 at 5:30PM BOARD OF COUNTY COMMISSIONERS: Tuesday, March 23, 2021 at 6:30 PM 1. Resolution, SE-2018-07 Special Exception Use New Florida Ventures Corp. A Resolution of the Desoto County Board of County Commissioners granting to New Florida Ventures, Corp. a Special Exception SE-2018-07 development order to allow within the Agricultural-5 (A-5) zoning district a Type IV Excavation,Ž subject to conditions, generally located at 3785 SW County Road 769, Arcadia, Florida the Property Identi“ cation Numbers being 13-38-23-0000-0052-0000; 13-38-23-00000051-0000; 13-38-23-0000-0050-0000; in DeSoto County, Florida;NOTICE OF PUBLIC HEARINGPublish: February 20, 2021 

PAGE 5

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 5A STOCK: # M20525B$16,495NOW:2015 MAZDA MIATA $11,950NOW!2015 VW JETTA SEL 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 $899 dealer fee. Expires 2/28/2021 Stock: #M20028A WAS $17,499NOW:$14,9992018 MAZDA 3 TOURING Stock: #M21057A WAS $32,500NOW:$26,9992018 MAZDA CX-9 GRAND TOURING Stock: #L8833P WAS $25,950NOW:$22,7802019 FORD FLEX Stock: #L8837P WAS $30,950! NOW:$26,9502017 INFINITI Q70 Stock: #M20502A WAS $21,499 2017 MAZDA CX-5NOW:$17,999 Stock: #L8825P WAS $32,950 NOW:$28,4502017 LINCOLN CONTINENTAL Stock: #L8837P WAS $23,950NOW:$20,7772017 LINCOLN MKX Stock: #L8838P WAS $23,950NOW:$20,4502017 LINCOLN MKZ Stock: #L206038ACLEAN!! LOADED ONLY 22K! Stock: #L20606AWAS 15,950NOW:$12,8802014 FIRD EDGE LIMITED Stock: #MA6126A WAS $15,9752018 NISSAN ALTIMANOW:$12,999 Stock: #LA6246A WAS $24,950NOW:$21,2922019 FORD ESCAPE TITANIUM Stock: #L20602AWAS $28,950NOW:$24,9502013 JAGUAR XJ ED HOWARDS * WHOLESALE TO THE PUBLIC * * MANAGER'S SPECIALS * Stock: #MA6228B REDUCED:$12,7992016 CHEVY MALIBU PREMIER Stock: #MA6252A REDUCED:$10,9952013 HONDA CR-V REDUCED:$11,7472015 CHRYSLER TON & COUNTRY Stock: #MA6240A REDUCED:$9,7502013 FORD EDGE Stock: #M20211B REDUCED:$6,9952014 HUNDAI SONATA Stock: #MA6198B REDUCED:$13,2502015 JEEP PATRIOT Stock: #MA6215Q REDUCED:$12,9992016 KIA SOUL+ Stock: #M20457B REDUCED:$6,5002010 HONDA CIVICStock: #M21000B adno=3781761-1 

PAGE 6

PAGE 6A SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/C N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 7A Quality Furniture & Interior Design 1 Quality Fur niture & Interior Desig n Live BeautifullyTOMMY BAHAMA MONTH Lowest Prices of the Year *FEATURING50% 0FF* Quality Furniture & Interior Design adno=3785329-1 

PAGE 7

PAGE 8A SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/C adno=FL4259_V5 Contact your local representative and tell them how you feel. State RepresentativesState Rep. Mchael Grant (R-Port Charlotte) € Michael.Grant@my oridahouse.gov € Port Charlotte O ce: (941) 613-0914 € Tallahassee O ce: (850) 717-5075 State Rep. James Buchanan (R-Sarasota) € James.Buchanan@my oridahouse.gov € North Port O ce: 941-429-4560 € Tallahassee O ce: 850-717-5074 State Rep. Melony M. Bell (R-DeSoto/Hardee/Polk) € Melony.Bell@my oridahouse.gov € Fort Meade O ce: (863) 285-1101 € Tallahassee O ce: (850) 717-5056 State SenatorsState Sen. Joe Gruters (R-Sarasota/Charlotte) € Gruters.Joe@ senate.gov € Sarasota O ce: (941) 378-6309 € Tallahassee O ce: (850) 487-5023 State Sen. Ben Albritton (R-Charlotte/DeSoto) € Albritton.Ben@ senate.gov € Punta Gorda O ce: (941) 575-5717 € Tallahassee O ce: (850) 487-5026 YourSun.com SUN The DailyCharlotte € DeSoto € Sarasota To learn more, visit ”oridapublicnotices.comDONT LET FLORIDA LAWMAKERS REMOVE YOUR RIGHT TO KNOW! Call your legislators and voice your opinion today. The informed “nd public notices in newspapers. Dont place them inside government-run websites where they can be hidden and manipulated. Keep public notices front and center, in print, where they can be accessed and referenced. PUBLIC NOTICES KEEP IN NEWSPAPERS. In Jackson, Mississippi, most of the city of about 161,000 had no running water. Crews pumped water to re“ll city tanks but faced a shortage of chemicals for treatment because icy roads made it dicult for distributors to deliver them, Mayor Chokwe Antar Lumumba said. He said the citys water mains are more than 100 years old and not built to handle the freezing weather that hit the city as multiple storms dumped record amounts of snow across the South. We are dealing with an extreme challenge with getting more water through our distribution system,Ž said Lumumba. The city was providing water for ”ushing toilets and drinking, but residents had to pick it up, leaving the elderly and those living on icy roads vulnerable. Lisa Thomas said her driveway on a hill in Jackson was a sheet of ice. Her husband, who is on a de“brillator and heart monitor, has only enough heart medication to get him through Sunday because she hasnt been able to go to the pharmacy. People are in dire need here,Ž Thomas said. Paul Lee Davis got to the front of the line at a water station set up by city ocials only to have the water run out. He was still waiting for it to be replenished three and a have hours after he arrived. We need water, the stores all are out. I dont see what choice we have,Ž Davis said. The water woes were the latest misery for residents left without heat or electricity for days after the ice and snow storms earlier in the week, forcing rolling blackouts from Minnesota to Texas. Texas electrical grid operators said Friday that transmission had returned to normal for the “rst time since historic snowfall and single-digit temperatures created a surge in demand for electricity to warm up home „ buckling the states power grid and causing the widespread blackouts. Smaller outages remained, but Bill Magness, president of the Electric Reliability Council of Texas, said the grid now can provide power throughout the entire system. Gov. Greg Abbott ordered an investigation into the failure for a state known as the U.S. energy capital. ERCOT ocials have defended their preparations and the decision to begin forced outages Monday as the grid reached a breaking point. The storms also left more than 330,000 from Virginia to Louisiana without power. About 60,000 in Oregon on Friday were still enduring a weeklong outage following a massive ice and snow storm. Oregons governor ordered the National Guard to go door-to-door in the hardest-hit areas to ensure residents have enough food and water. The extreme weather was blamed for the deaths of at least 70 people, including people struggling to get warm and a Tennessee farmer who tried to save two calves that apparently wandered onto a frozen pond.WATERFROM PAGE 1A By ZEKE MILLER and RICARDO ALONSO-ZALDIVARASSOCIATED PRESSPORTAGE, Mich. „ President Joe Biden toured a state-of-the art coronavirus vaccine plant Friday, intent on showcasing progress even as extreme winter weather across the U.S. handed his vaccination campaign its “rst major setback, delaying shipment of about 6 million doses and causing temporary closures of inoculation sites in many communities. While acknowledging the weather is slowing up the distribution,Ž Biden said at the P“zer plant in Michigan that he believes well be approaching normalcy by the end of this year.Ž His speech melded a recitation of his administrations accomplishments in its “rst month confronting the pandemic, a vigorous pitch for his $1.9 trillion COVID relief bill and criticism of his predecessor. The disruptions caused by frigid temperatures, snow and ice have left the White House and states scrambling to make up lost ground as three days worth of vaccine shipments were temporarily delayed. Even the presidents trip to see P“zers largest plant was pushed back a day due to a storm aecting the nations capital. Before the trip, White House coronavirus response adviser Andy Slavitt said the federal government, states and local vaccinators are going to have to redouble eorts to catch up after the interruptions. The setback comes just as the vaccination campaign seemed to be on the verge of hitting its stride. All the backlogged doses should be delivered in the next several days, Slavitt said, still con“dent that the pace of vaccinations will recover. Biden has set a goal of administering 100 million shots in his administrations “rst 100 days, and he said Friday thats still on track and its only a beginning. He went on to say that by the end of July his administration can deliver 600 million doses for Americans. Still, Biden cautioned that timetable could change, citing the current weather delays and concerns about new strains of the virus as well as the possibility that production rates could ”uctuate. I believe well be approaching normalcy by the end of this year,Ž he said. God willing, this Christmas will be dierent than last, but I cant make that commitment to you.Ž Taking a swipe at former President Donald Trump, whom he did not cite by name, Biden allowed that the previous administration shepherded the approval of two highly eective vaccines. But its one thing to have a vaccine available, the problem was how to get to peoples arms.Ž The P“zer plant Biden toured, near Kalamazoo, produces one of the two federally approved COVID-19 shots. Weatherrelated delays have aected distribution of both the P“zer and Moderna vaccines. Introducing Biden before the speech, P“zer CEO Albert Bourla called his administration a great allyŽ and cited a range of actions that have helped the company as it looked for ways to increase production. In a press release, the company said it has been shipping 5 million doses a week in the U.S. on average, and expects to more than double that by the end of March. Biden walked through an area of the plant called the freezer farm,Ž which houses some 350 ultra-cold freezers, each capable of storing 360,000 doses of the P“zer-BioNtech vaccine. Double-masked, the president stopped to talk with some of the workers. The scene was a sharp contrast to the vibe across much of the country, where progress was on hold. Bad weather forced many injection sites to temporarily close, from Texas to New England, and held up shipments of needed doses. In Memphis, a city where some of the doses were stranded, the storm stymied 77-yearold Bill Bayne in his pursuit of his second dose. He got his “rst shot Jan. 29 and was told hed hear back about the second sometime this week. With local vaccination sites shut down, no noti“cation came.Biden tours Pfizer as weather delays 6M shots AP PHOTO/EVAN VUCCIPresident Joe Biden tours a Pzer manufacturing site on Friday in Portage, Michigan. 

PAGE 8

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 9A 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 52.50 23.07 AFLAC 1.32f 15 48.08 +1.49 +8.1 2.78 .28 ALJ Reg h ... ... 1.61 +.28 +46.4 20.36 1.91 AMC Ent ... ... 5.70 +.11 +168.9 38.67 26.08 AT&T Inc 2.08 19 29.00 +.20 +0.8 128.54 61.61 AbbottLab 1.80f 49 123.04 -5.19 +12.4 113.41 62.55 AbbVie 5.20f 39 105.01 +.57 -2.0 26.67 7 .42 AberFitc .80 15 26.92 +1.82 +32.2 1.22 .17 Acasti g ... 35 .94 -.10 +187 .7 19.11 4.53 AccelrDiag ... dd 12.35 -1.26 +62.9 6.02 1.33 Accuray ... 70 5.61 +.09 +34.5 2.34 .27 AdamisP ... dd 1.38 -.17 +184.5 38.26 5.90 Adient 1.10 ... 36.87 -.13 +6.0 536.88 255.13 AdobeInc ... 99 479.12 -19.72 -4.2 109.46 22.13 AdvDrainS .36 42 101.09 +.96 +20.9 125.55 33.38 AdvEnId ... 49 108.50 -.43 +11.9 99.23 36.75 AMD ... cc 89.58 -4.19 -2.3 1.57 .26 Advaxis h ... ... 1.17 +.09 +235.2 58.82 21.76 Aecom ... ... 57 .16 +1.14 +14.8 143.72 45.00 AeroViron ... 51 127 .30 -9.30 +46.5 3.62 .29 AEtern g ... dd 1.48 -.42 +247 .4 136.98 61.13 Agilent .78f cc 126.87 -1.11 +7 .1 3.92 1.44 AlaskCom .09e 25 3.28 +.02 -11.1 188.35 48.89 Albemarle 1.54 25 156.17 -8.47 +5.9 26.20 5.16 Alcoa Cp ... cc 23.13 +1.47 +0.3 162.60 72.67 Alexion lf ... 24 155.51 -2.88 -0.5 319.32 169.95 Alibaba ... 28 263.59 -4.26 +13.3 5.52 .47 AlkidoP h ... dd 1.62 -.73 +85.4 20.78 4.95 AllegTch ... ... 19.38 +.69 +15.6 229.90 60.06 AllegiantT 2.80 17 242.76 +28.00 +28.3 82.22 48.22 Allete 2.47 19 64.58 -.66 +4.3 8.05 2.63 AllnceRes 1.60m ... 6.30 -.20 +40.6 39.65 13.24 AlliBern 2.44e 13 37 .05 +.36 +9.7 60.28 37 .66 AlliantEg s 1.61f 24 47 .63 -.66 -7 .6 45.92 26.15 AllisonTrn .76f 9 38.14 -4.18 -11.6 125.92 64.13 Allstate 2.16f 7 103.45 -.98 -5.9 178.41 84.97 AlnylamP ... dd 155.06 -2.86 +19.3 2152.68 1013.54 Alphabet C ... 41 2101.14 -2.97 +19.9 2145.14 1008.87 Alphabet A ... 63 2088.81 -6.22 +19.2 3552.25 1626.03 Amazon ... 95 3249.90 -27 .81 -0.2 128.76 36.02 Ambarella ... dd 127 .16 +2.96 +38.5 3.75 1.90 Ambev .05e 16 2.81 +.02 -8.2 87 .66 58.74 Ameren 2.20f 25 72.33 -.95 -7 .3 7 .98 3.52 AFMulti .24m 8 4.80 +.21 +12.9 18.04 10.12 AMovilL .17e 33 13.30 -.52 -8.5 29.34 8.25 AmAirlines .40 ... 18.68 +1.41 +18.5 104.97 65.14 AEP 2.96f 20 79.08 +.47 -5.0 138.04 67 .00 AmExp 1.72 18 131.71 +2.09 +8.9 96.64 65.11 AmStsWtr 1.22 47 77 .97 -1.54 -1.9 172.56 92.00 AmWtrWks 2.20 68 156.66 -5.03 +2.1 221.37 80.01 Ameriprise 4.16 17 224.49 +6.41 +15.5 112.88 72.06 AmeriBrgn 1.76f ... 105.87 +.69 +8.3 125.81 54.82 Ametek .80f 32 120.86 -.89 -0.1 276.69 177 .05 Amgen 6.40 19 231.69 -5.52 +0.8 138.20 63.05 Amphenol 1.16f 34 132.43 -3.47 +1.3 73.78 32.58 ABInBev 1.10e 16 64.46 +.90 -7 .8 10.50 3.51 Annaly 1.00e ... 8.34 -.14 -1.3 9.52 1.69 AnteroMid .45e ... 8.03 -1.03 +4.2 10.04 .64 AnteroRes 1.00 19 8.96 -.04 +64.4 340.98 171.03 Anthem 4.52f 16 294.97 +4.29 -8.1 3.79 .79 Anworth .44e 7 2.75 +.01 +1.5 33.77 3.80 Apache .10m 11 18.02 +.54 +27 .0 32.29 1.95 Aphria ... 68 20.25 +3.31 +192.6 55.39 19.46 ApolloGM 2.02e ... 51.83 +.97 +5.8 145.09 53.15 Apple Inc s .82 35 129.87 -5.50 -2.1 9.67 2.29 AppGenTc ... dd 7 .03 +.85 +71.9 121.13 36.64 ApldMatl .88 35 119.46 +2.76 +38.4 17 .57 5.00 ApldOptoel ... dd 12.30 +.05 +44.5 57 .42 13.54 ArcBest .32 21 55.66 -1.30 +30.4 56.91 28.92 ArchDan 1.48f 17 56.12 +.40 +11.3 31.59 6.00 Arconic n ... ... 25.74 -.16 -13.6 19.07 7 .90 AresCap 1.60a 9 17 .95 +.01 +6.3 49.13 48.28 AresMgmt 1.88f ... 48.09 ... ... 326.20 156.63 AristaNetw ... 18 310.95 -12.36 +7 .0 159.70 33.00 ArkInnova 1.17e q 152.61 -3.97 +22.6 108.27 39.25 ArrowEl ... 15 105.35 +.27 +8.3 3.67 .45 ArteloBio ... ... 2.39 -.27 +227 .4 55.25 17 .69 ArtisanPtr 2.76a 14 48.73 -3.86 -3.2 14.00 9.58 ArtiusAc A n ... ... 13.20 +1.93 +24.2 89.62 38.88 Ashland 1.10 ... 87 .21 +.89 +10.1 64.94 36.15 AstraZen 1.37e ... 50.59 -1.10 +1.2 28.44 1.20 AtHomGr ... 31 27 .23 +2.49 +76.1 13.52 5.39 AtlasCp .50 20 13.41 +.27 +23.7 121.08 77 .92 ATMOS 2.30 19 93.56 +3.14 -2.0 5.08 .76 AtossaTh ... dd 3.11 -.53 +227 .4 10.94 .53 AultGlHl ... dd 6.75 +1.09 +55.2 182.32 103.11 AutoData 3.64 29 169.29 +2.26 -3.9 179.31 76.96 AveryD 2.48f 50 175.41 -1.82 +13.1 2.67 .21 Avingr ... ... 1.91 +.08 +334.1 52.98 6.35 AvisBudg ... 17 48.75 +4.04 +30.7 53.00 32.09 Avista 1.70f 19 38.43 +.06 -4.3 47 .84 10.39 B&G Foods 1.90 11 31.04 -1.56 +11.9 49.26 31.66 BCE g 3.68e cc 43.54 -.13 +1.7 5.60 2.07 BGC Ptrs .04m 12 4.81 +.14 +20.3 63.25 23.64 BHPBil plc 4.40e ... 63.71 +4.64 +20.1 36.40 14.74 BP PLC 2.46f ... 22.87 +1.28 +11.5 7 .49 1.26 BP Pru 4.14e 1 4.23 +.21 +77 .7 326.50 82.00 Baidu ... 5 339.91 +26.91 +57 .2 132.50 78.30 Balchem .52f 47 114.55 -5.48 -0.6 102.76 51.26 BallCorp .60 58 90.48 +.80 -2.9 42.28 6.95 BallardPw ... dd 32.20 -3.79 +37 .6 6.83 2.68 BcoBrad .06a 7 4.58 -.10 -12.9 4.20 1.78 BcoSantSA .21e ... 3.64 +.23 +19.3 35.08 17 .95 BkofAm .72 18 34.54 +1.17 +14.0 80.40 38.31 BkMont g 4.24e 9 80.29 +3.43 +5.6 46.84 26.40 BkNYMel 1.24 11 42.32 +.39 -0.3 56.59 31.94 BkNova g 2.72 8 56.67 +.75 +4.9 31.22 12.65 BarrickGld 2.82e 12 19.78 -2.37 -13.2 32.50 11.15 BauschHl ... 9 31.93 +.70 +53.5 95.19 69.10 Baxter .98 44 78.44 -.29 -2.2 20.50 4.39 BeazerHm ... 11 18.54 -.11 +22.4 284.97 197 .75 BectDck 3.16 91 247 .93 -8.39 -0.9 53.90 3.43 BedBath .68 dd 26.47 -1.68 +49.0 247 .26 159.50 BerkH B ... 33 241.85 -.61 +4.3 221.00 48.18 ByndMt ... dd 160.22 -15.23 +28.2 68.12 10.13 BigLots 1.20 18 64.09 -1.28 +49.3 131.00 28.00 BioNTech ... ... 115.69 -1.87 +41.9 12.90 1.58 Biocryst ... dd 11.53 +1.96 +54.8 363.92 223.25 Biogen ... 11 278.35 +.32 +13.7 1.51 .21 Biolase ... dd 1.10 -.19 +163.8 15.69 .25 Bionano ... dd 13.57 -.13 +340.6 85.97 48.07 BlkHillsCp 2.26f 17 61.35 -.27 -0.2 28.77 2.70 BlackBerry ... ... 10.90 -2.14 +64.4 50.94 27 .00 BlkHlthSci 2.40 q 47 .19 -1.71 -0.8 16.34 9.54 BlkMuniast .65a q 14.93 -.51 +1.7 341.47 89.00 Boeing ... ... 217 .47 +6.49 +1.6 2290.04 1107 .29 BookingHl ... 32 2293.05 +142.47 +3.0 46.48 17 .00 BorgWarn 1.36 25 43.56 +1.57 +12.7 8.40 .81 BorqsTch lf ... ... 2.41 -.16 +144.2 1236.57 290.02 BostBeer ... cc 1113.13 -54.00 +12.0 55.66 6.44 BoydGm .28f 35 52.91 -1.18 +23.3 68.94 7 .00 Brinker ... cc 71.63 +4.83 +26.6 67 .16 45.76 BrMySq 1.96f ... 60.60 +.61 -2.3 43.50 27 .32 BritATob 2.69e ... 36.27 -1.76 -3.3 8.57 1.47 Brookdale ... dd 5.05 -.15 +14.0 56.31 25.77 BrkfInfra 5.80e ... 53.20 +2.60 +7 .7 94.32 25.22 Brunswick 1.08f 20 91.33 -.29 +19.8 11.40 .36 CBAK En h ... ... 8.28 +.84 +63.6 .71 .09 CBL Asc .30 dd .09 ... ... 19.78 1.62 CLPS Inc ... ... 8.21 +3.72 +170.1 69.12 46.03 CMS Eng 1.74f 21 55.98 -.40 -8.2 14.98 5.06 CNH Indl .14e 47 15.12 +.33 +17 .8 220.20 32.30 CRISPR ... ... 148.98 -12.07 -2.7 97 .54 46.81 CSX 1.12f 22 92.09 +1.95 +1.5 77 .23 52.04 CVS Health 2.00 12 70.42 -3.79 +3.1 46.66 30.74 Cal-Maine .86e 28 38.73 -.34 +3.2 4.89 1.05 Caladriu ... dd 2.29 -.04 +60.1 15.81 5.56 CalaCvHi 1.02 q 15.52 -.28 +8.7 11.98 3.70 CalAmp ... 11 11.54 +.29 +16.3 60.50 39.74 CalifWtr .92f 42 58.45 -.51 +8.2 4.29 .82 CalumetSp ... dd 3.96 -.16 +26.5 120.73 62.48 CamdenPT 3.32 8 105.13 -1.41 +5.2 57 .54 40.70 CampSp 1.48f 17 46.32 -.43 -4.2 22.25 1.76 Canaan ... ... 24.79 +11.75 +318.0 90.42 46.45 CIBC g 4.72e 7 90.96 +1.64 +6.4 116.16 65.13 CdnNR 1.81e ... 109.08 -1.54 -0.7 30.68 6.71 CdnNRs 1.50 ... 27 .72 +.83 +15.3 25.86 15.46 Canon ... 11 22.26 -.68 +14.7 120.98 38.00 CapOne .40m 10 119.56 +2.21 +21.0 8.42 1.97 CapsteadM .47 ... 5.67 -.14 -2.4 15.28 1.00 CpstnTur ... ... 9.42 -.30 -12.0 60.53 39.05 CardnlHlth 1.94 11 52.00 +.14 -2.9 128.58 37 .59 CarMax ... 24 121.32 -3.78 +28.4 43.44 7 .80 Carnival ... ... 24.59 +3.99 +13.5 44.12 13.60 CarpTech .80 ... 38.34 +2.47 +31.7 205.18 87 .50 Caterpillar 4.12 38 209.91 +11.92 +15.3 55.97 13.00 CedarF 3.74f 13 46.48 +3.53 +18.1 6.81 1.55 Cemex .29t ... 6.33 -.35 +22.4 9.27 1.41 CenovusE .25 ... 6.90 +.15 +14.2 3.92 .24 CntRsDvA ... ... 3.62 +.15 +141.3 27 .37 11.58 CenterPnt .64f 15 21.43 +.21 -1.0 2.93 .24 CheckC h ... ... 1.85 +.04 +302.2 29.37 7 .02 Chemours 1.00 ... 25.95 -.19 +4.7 111.10 51.60 Chevron 5.16 18 95.80 +4.54 +13.4 120.00 20.62 Chewy ... ... 113.95 -4.74 +26.8 4.29 .91 Chicos .36f 8 2.76 +.04 +73.6 79.03 9.25 ChildPlace 2.24 13 68.15 -4.12 +36.0 1.28 .22 ChinaSXT ... ... .79 -.21 +138.6 34.12 18.45 ChinaSoAir .64e ... 33.30 +1.65 +12.3 1564.91 415.00 Chipotle ... cc 1473.09 -54.61 +6.2 166.85 87 .35 ChubbLtd 3.12e 33 164.70 +.54 +7 .0 98.96 47 .98 ChurchDwt 1.01f 26 81.45 -1.49 -6.6 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.11% (wkly)s 4-wk. 1.60%s YTD 2.90%VNasdaq-1.57% (wkly)s 4-wk. 2.45%s YTD 7.65%VS&P 500-0.71% (wkly)s 4-wk. 1.70%s YTD 4.01%VS&P mid-cap-0.36% (wkly)s 4-wk. 2.96%s YTD 9.92%VRussell 2000-0.99% (wkly)s 4-wk. 4.52%s YTD 14.78% 230.90 118.50 Cigna 4.00p 14 204.26 -2.67 -1.9 115.53 46.07 CinnFin 2.52f 7 96.26 +3.84 +10.2 6.00 .25 Cinedig h ... ... 1.97 -.03 +205.4 103.25 47 .04 Cirrus ... 41 88.18 -1.21 +7 .3 49.34 32.40 Cisco 1.45f 18 45.68 -1.61 +2.1 78.86 32.00 Citigroup 2.04 14 65.78 +2.15 +6.7 1.97 .42 CitiusPh ... dd 2.06 +.70 +102.0 173.56 100.31 CitrixSy 1.48f 30 132.96 -4.72 +2.2 19.79 1.05 CleanEngy ... dd 14.98 -2.31 +90.6 37 .23 16.12 ClearwEn C .93e 44 31.69 -.87 -0.8 18.77 2.63 ClevCliffs .24 5 17 .02 +.42 +16.9 239.87 155.83 Clorox 4.44f 21 187 .05 +1.08 -7 .4 17 .24 10.51 ClovrHlth n ... ... 10.98 -1.10 -30.9 11.63 3.62 ClovisOnc ... dd 6.65 -1.25 +38.5 60.00 36.27 CocaCola 1.64 26 50.11 -.58 -8.6 14.82 5.80 CohStQIR .96 q 13.02 +.02 +5.0 32.85 11.22 CohStSelPf 2.06 q 27 .34 -.25 -2.7 86.41 58.49 ColgPalm 1.76 25 77 .20 -1.23 -9.7 1.34 .36 HutaoTc ... ... 1.04 -.11 +47 .7 53.60 31.71 Comcast 1.00f 25 52.10 -1.13 -0.6 66.75 24.28 Comerica 2.72 9 66.71 +4.40 +19.4 71.40 47 .01 CmtyBkSy 1.68f 22 70.00 -.05 +12.3 69.24 34.39 CompssMn 2.88 23 65.65 +1.47 +6.4 7 .55 2.86 CmpTask .24 dd 6.70 -.40 +9.5 9.85 .33 ComstMn ... ... 5.67 +3.54 +445.2 33.97 11.48 Comtech .40 20 28.52 +.42 +37 .8 39.34 22.83 ConAgra 1.10f 22 34.10 -.45 -6.0 59.55 20.84 ConocoPhil 1.72f ... 48.42 +1.26 +21.1 8.81 3.47 ConsolCom 1.55 ... 5.43 -.28 +11.0 94.65 62.03 ConEd 3.10f 14 68.18 -2.10 -5.7 242.62 104.28 ConstellA 3.00 17 223.21 -18.06 +1.9 32.85 17 .41 ContxtLog n ... ... 22.26 -5.19 +22.0 26.42 6.90 ContlRescs ... 8 22.39 -.63 +37 .4 43.00 13.82 CooperTire .42 62 43.77 +2.00 +8.1 9.78 .91 CorbusPhm ... dd 2.92 -.07 +133.6 17 .24 5.76 Corecivic 1.76 7 7 .19 -.54 +9.8 59.54 22.22 CorOnDem ... dd 51.61 +4.20 +17 .2 39.16 17 .44 Corning .96f 16 38.06 +1.18 +5.7 30.27 15.23 CorpOffP 1.10 50 26.13 -.15 +0.2 393.15 271.28 Costco 2.80f 50 354.77 +2.02 -5.8 11.78 2.65 Coty .50 ... 7 .69 +.91 +9.5 170.10 53.61 CrackerB 5.20 17 153.25 +3.75 +16.2 28.56 2.65 CrestEq 2.50 cc 21.71 -.60 +14.4 83.20 8.40 Crocs ... dd 82.37 +.66 +31.5 180.00 114.18 CrwnCstle 4.80 cc 165.80 +1.34 +4.2 101.95 42.97 CrownHold ... 23 101.01 +2.05 +0.8 254.13 101.03 Cummins 5.40f 23 246.76 +4.14 +8.7 43.48 12.77 CybrOpt ... 67 29.69 +1.71 +30.9D-E-F 13.10 6.76 DNP Selct .78 q 10.49 +.19 +2.2 135.66 71.21 DTE 4.34f 21 120.18 -.76 -1.0 133.33 26.15 Darden 1.20 25 134.01 +5.56 +12.5 321.67 106.14 Deere 3.04 32 330.00 +17 .00 +22.7 59.47 17 .51 DeltaAir ... 7 45.67 +2.38 +13.6 1.81 .19 DenisnM g ... ... 1.20 +.09 +85.5 23.03 4.70 DevonE .44 13 20.83 +.85 +31.8 170.37 100.52 Diageo 3.51e ... 167 .41 +.33 +5.4 3.78 1.25 DianaShip ... dd 3.12 -.48 +61.7 15.15 2.80 Diebold ... ... 14.38 +.93 +34.9 25.61 6.18 DigiIntl ... 59 23.71 -.66 +25.4 165.49 105.00 DigitalRlt 4.48 63 136.45 -3.61 -2.2 128.00 21.50 Dillards .60 9 78.27 -2.44 +24.1 118.70 4.07 DxSCBear ... q 4.33 +.09 -37 .0 100.96 23.25 Discover 1.76 12 93.92 +.64 +3.7 193.85 79.07 Disney 1.76 ... 183.65 -4.02 +1.4 8.05 2.00 DiverHlth .04m 3 4.36 -.13 +5.7 4.85 .78 DgssInt A ... 11 2.40 +.17 +13.7 225.25 125.00 DollarGen 1.44 30 201.16 +2.56 -4.3 115.45 60.20 DollarTree ... 14 107 .90 -.48 -0.1 90.89 57 .79 DomEngy 2.52m ... 71.15 -.72 -5.4 435.58 275.22 Dominos 3.12 41 371.46 -13.71 -3.1 36.11 18.40 Domtar g 1.82 ... 35.74 +.12 +12.9 62.70 31.08 Donaldson .84 29 61.04 -1.27 +9.2 61.31 21.95 Dow Inc 2.80 ... 60.39 +2.24 +8.8 25.70 14.55 Dropbox ... ... 23.46 -1.05 +5.7 87 .27 28.33 DuPont 1.20 ... 69.79 -1.68 -1.9 10.44 7 .97 DufPUC .60 q 10.30 -.06 +2.8 103.79 62.13 DukeEngy 3.86f 22 88.43 -1.39 -3.4 43.45 25.19 DukeRlty 1.02f 51 40.99 -.59 +2.6 129.80 7 .59 EHangHl ... ... 59.80 -64.29 +183.3 77 .67 27 .00 EOG Rescs 1.50 dd 62.51 +1.49 +25.3 34.58 8.81 ETF M AlH ... ... 24.96 +.42 +73.9 60.00 1.50 EKodak ... dd 9.34 -1.44 +14.7 130.00 56.42 Eaton 2.92f 38 127 .80 +3.82 +6.4 23.00 10.67 EV EEq2 1.05 q 22.86 +.37 +5.4 9.10 4.71 EVTxMGlo .98 q 8.95 ... +2.1 14.95 3.80 EbangInt n ... ... 11.06 +4.37 +82.2 231.36 124.60 Ecolab 1.92f 44 208.08 -11.80 -3.8 78.07 43.63 EdisonInt 2.65f 12 55.22 -2.69 -12.1 99.95 14.01 EditasM ... dd 56.49 -1.45 -19.4 237 .32 66.23 EdwLfSci ... 65 84.31 -3.34 -7 .6 13.60 .89 ElecVeh ... dd 7 .27 -.67 +17 .4 218.00 117 .06 EliLilly 3.40f 30 200.92 -6.37 +19.0 16.48 10.30 ElmiraSB .60 13 15.20 +2.41 +32.2 87 .07 37 .75 EmersonEl 2.02f 26 85.45 +.12 +6.3 42.08 22.57 Enbridge 2.55 47 34.66 +.09 +8.3 4.90 .61 Energous ... dd 7 .23 +2.88 +301.7 12.93 3.75 EgyTrnsfr .61m ... 7 .00 +.18 +13.3 5.44 1.15 Enerpls g .12e 6 4.46 -.26 +42.5 4.82 .88 EnLinkLLC 1.03e 6 4.09 -.48 +10.2 21.76 13.98 Ennis Inc .90 13 19.66 +.05 +10.1 135.55 75.20 Entergy 3.80f 41 93.18 -1.71 -6.7 26.33 10.27 EntProdPt 1.80f 16 21.56 -.23 +10.1 54.52 30.40 EssentUtil 1.00f 34 45.57 -1.09 -3.6 76.57 42.01 Evergy 2.14f 24 54.23 -.20 -2.3 99.42 60.69 EversrceE 2.27f 26 81.46 -3.71 -5.8 7 .21 1.91 EvofemBio ... dd 4.62 +.67 +91.7 10.63 2.85 Evolus ... dd 12.29 +4.61 +265.8 159.54 35.25 ExactSci h ... dd 147 .81 -7 .20 +11.6 11.21 .95 ExantasCap .90f dd 4.34 +.30 +8.8 50.54 29.28 Exelon 1.53 17 41.38 -.83 -2.0 157 .41 40.76 Expedia 1.36 73 158.92 +12.41 +20.0 60.62 30.11 ExxonMbl 3.48 67 52.37 +1.85 +27 .0 12.00 5.05 FNBCp PA .48 10 11.64 +.62 +22.5 304.67 137 .10 Facebook ... 30 261.56 -8.94 -4.2 51.89 26.72 Fastenal 1.12f 35 47 .23 -.16 -3.3 305.66 88.69 FedExCp 2.60 cc 254.64 -8.36 -1.9 16.05 4.60 FedNatHld .36 7 7 .52 +.88 +27 .0 129.19 64.11 FedRlty 4.24f 43 99.71 -2.62 +17 .1 36.82 13.06 FedHerm B 1.08 ... 27 .60 -.57 -4.5 233.66 127 .73 Ferrari 1.03 ... 198.29 -7 .06 -13.6 45.79 19.00 FidlNatFn 1.44f 15 40.47 +.84 +3.5 15.65 4.45 FidusInvst 1.20 9q 13.97 +.04 +6.6 112.50 28.47 FstSolar ... 40 90.96 -9.79 -8.0 52.52 22.85 FirstEngy 1.56f 25 34.03 +2.79 +11.2 24.48 8.87 FlrtyTotR 1.63 q 23.54 +.27 -0.5 25.18 17 .42 FlowrsFds .80 48 22.09 -.54 -2.4 21.50 2.85 Fluor .40 13 17 .30 -.65 +8.3 52.92 17 .46 FootLockr .60 11 51.86 -.27 +28.2 12.15 3.96 FordM ... ... 11.58 +.13 +31.7 93.40 33.90 FBHmSec 1.04f 30 87 .55 -2.29 +2.1 28.59 14.91 FrankRes 1.08 9 27 .51 -.11 +10.1 34.88 4.82 FrptMcM ... 25 37 .49 +6.26 +44.1 62.29 10.79 fuboTV n ... ... 42.95 -3.71 +53.4 29.44 1.00 FuelCell ... ... 20.22 -5.98 +81.0 204.25 8.16 FutuHldg ... ... 189.70 +42.13 +314.6 11.29 .65 FutFintch lf ... ... 8.46 -.04 +350.0G-H-I 217 .50 67 .98 GW Pharm ... dd 213.81 -.12 +85.3 23.08 10.40 GabDvInc 1.32 q 22.88 +.05 +6.6 9.54 3.04 GabMultT .88e q 9.49 +.12 +19.2 8.29 4.50 GabUtil .60 q 8.05 -.07 -0.9 483.00 2.57 GameStop 1.52 ... 40.59 -11.81 +115.4 50.99 13.04 Gam&Lsr 2.40 15 43.11 -.93 +1.7 6.52 .63 Gannett 1.52 34 5.71 +.45 +69.9 133.43 61.04 Garmin 2.44f 35 128.01 -2.69 +7 .0 38.98 21.91 GAInv 1.15e q 38.79 +.13 +4.3 188.73 100.55 GenDynam 4.40 15 164.78 -.05 +10.7 12.95 5.48 GenElec .04 34 12.02 +.29 +11.3 66.14 46.59 GenMills 2.04f 19 56.50 -.62 -3.9 57 .05 14.33 GenMotors ... 12 52.57 -1.03 +26.2 18.42 2.58 GenesisEn 2.14e 92 7 .37 +.52 +18.7 11.73 .05 GeniusBr h ... ... 1.85 -.16 +34.1 37 .75 19.48 Gentex .48 12 35.65 -.04 +5.1 108.55 49.68 GenuPrt 3.16 19 102.36 +3.04 +1.9 4.84 1.87 Genworth ... 2 3.28 -.83 -13.2 17 .52 6.70 GeoGrp 1.36m 4 7 .30 -1.54 -17 .6 15.57 .46 Gevo ... ... 12.17 -2.44 +186.4 43.79 31.43 GlaxoSKln 2.89e ... 34.43 -.71 -6.4 2.98 .23 Globalstar ... dd 2.15 -.33 +534.2 111.43 56.74 GlbeLife .75 14 95.30 +1.28 +0.4 68.24 33.41 GlobusMed ... 47 63.74 -4.00 -2.3 93.75 40.25 GoDaddy ... 90 84.61 -1.14 +2.0 1.14 .27 GoldStdV g ... ... .75 -.09 +3.7 314.98 130.85 GoldmanS 5.00f 13 315.62 +9.30 +19.7 14.59 4.09 Goodyear ... ... 13.90 -.18 +27 .4 11.19 2.00 GoPro ... ... 7 .71 -.33 -6.9 GovPrpIT ... 11 27 .48 ... ... 64.93 26.75 vjGrace 1.32f cc 59.62 -.54 +8.8 76.98 38.43 Graco .75f 36 69.99 -1.88 -3.3 1.23 .18 GranTrra g ... dd .95 -.08 +161.0 18.22 10.41 GraphPkg .30 27 16.19 -.49 -4.4 1.16 .23 GtPanSilv g ... ... .97 -.05 +14.3 26.42 1.12 GreenlTch ... dd 12.94 +5.33 +78.7 4.15 .21 Greenpro ... ... 3.37 +.66 +64.4 52.35 23.65 Greif A 1.76 16 47 .89 -.85 +2.2 67 .75 2.62 GrowGen ... ... 57 .71 +.76 +43.5 3.68 1.28 GpSuprvi ... ... 2.36 +.43 +11.3 13.77 8.07 GuangRy .63e ... 9.19 ... ... 1.40 .17 GuardHlt ... ... 1.09 -.01 +162.7 32.75 9.12 H&E Eqp 1.10 19 30.00 -1.41 +0.6 69.92 41.96 SouthnCo 2.56 28 59.31 -.79 -3.5 76.14 23.43 SthnCopper 1.70e 39 79.42 +6.96 +22.0 58.34 22.47 SwstAirl .72 ... 52.81 +1.47 +13.3 4.69 1.06 SwstnEngy ... 5 4.27 -.07 +43.3 11.08 4.34 SprottSilv ... q 9.81 ... +5.0 283.19 32.33 Square ... ... 276.57 +3.82 +27 .1 68.18 47 .66 SP CnSt 1.28e q 64.94 -.75 -3.7 55.40 22.88 SP Engy 2.04e q 46.18 +1.51 +21.8 32.26 17 .49 SPDR Fncl .46e q 32.41 +.89 +9.9 71.10 43.44 SP Util 1.55e q 61.41 -1.21 -2.1 195.00 70.00 StanBlkDk 2.80f 39 175.07 -.50 -2.0 10.00 6.11 StarGas .53 9 9.81 +.04 +4.3 81.08 42.10 StateStr 2.08 11 71.93 -1.57 -1.2 42.10 14.98 StlDynam 1.00 16 40.84 +1.51 +10.8 19.50 6.00 Stellantis ... ... 16.26 +.06 -10.1 248.69 124.54 Stryker 2.52f 58 242.09 -6.06 -1.2 21.60 8.64 SubPpne 1.20m 16 15.16 -.38 +2.0 173.98 95.34 SunCmts 3.16 cc 152.51 +3.72 +0.4 30.84 9.60 Suncor g .84m 8 18.98 +.95 +13.1 2.30 .14 Sundial h ... dd 1.53 -.55 +222.8 28.58 6.10 SupGpCos .40 22 25.13 -.83 +8.1 42.58 10.91 SynovusFn 1.32 12 42.23 +.90 +30.5 79.96 26.00 Sysco 1.80 ... 76.71 +.47 +3.3 41.84 18.00 TC PpLn 2.60 10 31.07 +.18 +5.5 44.81 16.96 TCF Finl 1.40 13 44.72 +2.29 +20.8 14.52 .52 TDH Hld ... dd 3.60 +1.11 +94.6 70.96 32.72 TJX ... 23 67 .69 -.31 -0.9 142.20 42.70 TaiwSemi .73e ... 136.66 -1.40 +25.3 40.18 10.18 Tapestry 1.35 ... 39.46 +1.15 +27 .0 199.96 90.17 Target 2.72 31 188.82 -2.61 +7 .0 53.40 26.70 Taubmn 2.70 22 42.99 ... ... 17 .50 4.49 Technip .13 4 7 .28 -3.03 -22.6 101.12 16.82 TechTarg ... ... 91.50 -7 .15 +54.8 308.00 102.01 Teladoc ... ... 292.51 -1.15 +46.3 6.91 .67 Tellurian ... dd 3.58 -.19 +179.7 12.94 2.21 Tenneco ... 2 10.67 +.67 +0.7 59.58 17 .62 Teradata ... 40 46.58 -2.71 +107 .3 900.40 70.10 Tesla Inc s ... cc 781.30 -34.82 +10.7 13.56 6.25 TevaPhrm .73e dd 11.04 -.08 +14.4 181.80 93.09 TexInst 3.60 32 178.35 -1.29 +8.7 90.00 25.15 TexRdhse 1.44f 49 87 .91 +1.47 +12.5 24.34 5.50 Textainer .96 26 25.03 +1.97 +30.5 51.44 20.26 Textron .08 43 50.81 -.08 +5.1 29.51 5.00 The Real ... ... 28.22 +.79 +44.4 2.75 .85 TherapMD ... dd 1.77 -.14 +46.3 532.57 250.21 ThermoFis .88f 39 478.86 -28.97 +2.8 56.50 4.60 3D Sys ... dd 43.19 -4.69 +312.1 187 .27 114.04 3M Co 5.92f 24 176.54 -2.16 +1.0 67 .00 2.43 Tilray ... dd 29.21 +.21 +253.6 3.64 .67 TimbrPhr ... dd 2.14 -.21 +188.0 86.44 22.26 Timken 1.12 17 75.01 +.46 -3.0 2.46 .39 TonixP h ... ... 1.42 -.40 +110.4 4.83 .21 Torchlght ... dd 3.12 +.27 +345.7 59.97 33.74 TorDBk 3.16 10 60.54 +1.15 +7 .3 48.89 22.13 Total SA 2.71e ... 44.97 +2.20 +7 .3 163.37 108.01 Toyota ... 9 153.55 -6.94 -0.7 173.37 63.89 TractSupp 2.08f 46 171.34 +11.93 +21.9 156.27 70.00 TraneTch 2.12 ... 153.96 +3.03 +6.1 6.95 .28 TransEnt ... ... 5.14 -1.11 +722.4 4.48 .65 Transocn ... dd 3.49 -.05 +51.1 152.29 76.99 Travelers 3.40f 16 145.91 -.05 +3.9 31.20 16.94 TriContl 1.15e q 31.10 +.11 +5.5 58.44 52.00 TriCntl pf 2.50 ... 56.50 -.23 -1.1 85.36 27 .79 TriNetGrp ... 28 80.01 -4.44 -0.7 33.11 14.53 Trinity .84f 7 32.35 +.16 +22.6 21.74 12.02 TrueBlue ... ... 20.92 +1.36 +11.9 56.02 24.01 TruistFn 1.80 15 57 .58 +3.57 +20.1 7 .91 4.30 TrstNY .27 12 6.85 +.08 +2.6 38.59 1.15 Tuppwre 1.08 dd 33.45 +1.34 +3.3 457 .30 68.06 Twilio ... ... 425.55 -9.74 +25.7 74.84 20.00 Twitter ... cc 72.28 +.38 +33.5 59.74 11.51 2U ... dd 51.37 -4.18 +28.4 80.51 42.57 Tyson 1.78f 12 67 .52 +1.96 +4.8 3.37 .23 US WellSv ... dd 2.24 +.77 +441.1 51.25 29.20 UDR 1.44 cc 42.22 -.49 +9.9 41.66 21.75 UGI Corp 1.30 14 40.29 +1.41 +15.2 37 .54 2.03 UP Fint ... ... 34.98 +5.01 +340.6 64.05 13.71 Uber Tch ... dd 58.39 -2.24 +14.5 51.88 11.79 UltraClean ... 45 50.86 +2.71 +63.3 23.50 7 .15 UndrArm ... ... 22.81 +.44 +32.8 242.61 121.89 UniFirst 1.00 27 239.57 +1.92 +13.2 63.89 44.06 Unilever 1.48e ... 54.38 -.67 -9.9 221.28 105.08 UnionPac 3.88 26 209.06 -4.10 +0.4 .46 .14 Unit ... 1 .24 ... ... 81.67 17 .80 UtdAirlHl ... 6 48.03 +4.09 +11.1 178.01 82.00 UPS B 4.08f 30 160.54 -1.83 -4.7 293.47 58.85 UtdRentals ... 24 290.01 +3.79 +25.1 1.88 .22 USAntimny ... ... 2.02 +.43 +287 .0 24.71 4.54 USSteel .04 ... 17 .90 +1.40 +6.7 367 .95 187 .72 UtdhlthGp 5.00 26 324.58 -3.66 -7 .4 13.40 4.86 UnitGrp .60 dd 12.73 -.26 +8.5 54.70 37 .04 UnvslCp 3.08 7 51.03 -.39 +5.0 30.39 9.58 UnumGrp 1.14 7 25.61 +.87 +11.6 1.57 .27 Ur-Energy ... dd 1.31 +.16 +63.5 2.55 .35 UraniumEn ... ... 2.50 +.24 +42.0V-W-X-Y-Z 89.68 45.07 VF Corp 1.76e ... 80.40 +.89 -5.9 9.40 1.63 Vaccinex ... dd 4.88 +1.69 +135.7 19.00 6.49 Vale SA .29e cc 18.22 +.72 +8.7 12.13 6.00 VlyNBcp .44 16 12.12 +.37 +24.3 45.78 16.18 VanEGold .06e q 32.74 -2.04 -9.1 96.48 60.07 VanHiDvY 2.10e q 96.33 +.58 +5.3 143.67 87 .71 VangDivAp 1.82e q 141.83 -1.53 +0.5 24.90 1.01 Vaxart h ... ... 7 .46 -1.02 +30.6 63.33 13.35 Ventas 1.80m 46 52.39 +1.67 +6.8 221.30 148.77 Verisign ... 44 197 .95 -4.44 -8.5 61.95 48.84 VerizonCm 2.52 13 56.45 +2.25 -3.9 63.06 10.10 CBS B .96 14 62.69 +4.38 +68.3 64.59 11.25 ViadCorp .40 ... 38.79 +1.99 +7 .2 18.86 16.61 Viatris n ... ... 18.21 -.03 -2.8 17 .13 8.08 Viavi ... cc 16.44 -.54 +9.8 12.10 4.20 ViomiTc .10p dd 15.88 +6.98 +208.3 62.80 9.06 VirgnGal ... ... 51.19 -3.34 +115.7 220.39 133.93 Visa 1.28f 42 204.73 -5.23 -6.4 24.26 11.23 VishayInt .38 34 23.63 +.05 +14.1 8.94 .66 VislnkT hrs ... ... 4.42 +.33 +234.8 2.94 .30 VistaGn h ... ... 2.96 +1.05 +52.6 23.60 11.30 VistraEn .27 85 22.91 +1.58 +16.5 163.17 86.00 VMware 26.81p 41 144.68 -.45 +3.2 20.25 11.46 Vodafone .97e ... 18.49 -.21 +12.2 168.24 65.56 VulcanM 1.36 35 164.38 -.12 +10.8 333.42 151.16 WD 40 2.68 61 314.08 -18.20 +18.2 109.53 68.01 WEC Engy 2.71f 22 83.23 +.18 -9.6 88.99 38.62 WP Carey 4.16e 26 68.33 -2.06 -3.2 63.84 27 .18 WPP plc 3.91e ... 59.00 +1.84 +9.1 39.75 9.75 WW Intl ... 19 27 .49 -.67 +12.7 153.66 102.00 WalMart 2.16 80 138.34 -6.13 -4.0 55.49 33.36 WalgBoots 1.87f ... 48.86 -1.05 +22.5 24.17 9.46 WarrMet .20 2 22.73 +.82 +6.6 31.61 16.95 WREIT 1.20 37 22.26 -.98 +2.9 126.79 85.34 WsteMInc 2.18 24 111.63 -1.62 -5.3 299.06 154.39 Waters ... 35 281.72 -2.23 +13.9 52.88 18.16 WebsterFn 1.60 14 51.88 +1.93 +23.1 30.95 12.21 WeinRlt .72 9 25.15 -.31 +16.1 48.12 20.76 WellsFargo .40m 92 37 .83 +4.30 +25.3 89.99 24.27 Welltower 2.44e 16 68.39 +1.49 +5.8 24.91 6.82 Wendys Co .28f 23 20.66 -.38 -5.7 13.95 8.99 WAstInfSc .38 q 13.02 +.06 -4.5 70.28 27 .40 WDigital 2.00 ... 68.88 +3.31 +24.4 18.82 7 .98 WestpacBk 1.52e ... 18.89 +1.64 +26.8 47 .77 21.50 WestRck .80 ... 43.95 -.29 +1.0 14.50 .25 WestwtR ... ... 7 .78 -1.14 +57 .8 35.62 13.10 Weyerhsr .68 33 34.99 -.05 +4.4 214.68 64.00 Whrlpl 5.00f 11 195.34 -4.59 +8.2 74.66 16.94 Winnbgo .48f 21 71.68 -.47 +19.6 38.49 20.07 WT MCD ... q 37 .99 +.08 +9.1 127 .91 46.51 Woodward .65f 31 115.82 -.10 -4.7 42.96 1.32 Workhrs rs ... dd 32.96 -3.23 +66.6 39.35 18.36 WorldFuel .40 16 35.31 +1.71 +13.3 60.00 29.10 WldW Ent .48 28 46.81 +.40 -2.6 61.83 19.28 Worthgtn 1.00f 24 63.11 +3.41 +22.9 137 .58 35.84 Wynn ... ... 123.66 +5.81 +9.6 76.44 46.58 XcelEngy 1.72 22 62.07 +.53 -6.9 37 .57 14.22 XeroxHld 1.00 cc 23.66 -.05 +2.0 154.93 67 .68 Xilinx 1.52 70 138.71 -7 .04 -2.2 74.49 17 .12 Xpeng n ... ... 40.88 -6.01 -4.6 5.74 1.15 XpressSp rs ... 1 2.47 -.21 +107 .6 6.56 1.29 YRC Wwde ... 7 5.11 ... +15.3 7 .02 2.23 Yamana g .06f 36 4.40 -.41 -22.9 51.27 34.56 YorkWater .72 40 42.94 -1.78 -7 .9 110.66 54.95 YumBrnds 2.00f 31 105.13 -.34 -3.2 8.70 2.06 Zagg ... 5 4.26 ... +2.2 488.53 150.06 ZebraT ... 71 490.94 +13.20 +27 .7 166.60 50.23 Zendesk ... ... 157 .69 +.49 +10.2 170.05 74.37 ZimmerBio .96 ... 156.67 -4.71 +1.7 176.64 90.14 Zoetis .80 73 160.00 -6.71 -3.3 12.30 5.65 Zynga ... dd 12.18 +.58 +23.4 36.35 17 .95 HSBC 2.00e ... 29.56 +1.76 +14.1 45.42 18.12 HainCels lf ... ... 43.42 -.69 +8.1 22.58 4.25 Hallibrtn .18m 11 20.20 +.03 +6.9 20.00 6.96 Hanesbds .60 ... 17 .86 -.50 +22.5 138.80 75.11 HanoverIns 2.80f ... 113.31 -2.00 -3.1 43.47 14.31 HarleyD .60f 49 35.97 -.39 -2.0 8.47 4.44 Harmonic ... dd 7 .80 +.20 +5.5 19.98 4.19 Harsco .20m 51 19.75 +.96 +9.8 58.95 19.04 HartfdFn 1.30 10 49.86 +.25 +1.8 55.15 31.83 HawaiiEl 1.32 18 35.02 +.30 -1.0 35.80 15.80 HlthCSvc .81 ... 29.41 -1.32 +4.7 37 .58 18.63 HlthpeakPr 1.48 17 29.78 -.86 -1.5 8.45 1.40 HeclaM .01e dd 6.09 -.08 -6.0 62.63 29.03 HeliosTc .36 39 62.97 +2.37 +18.2 5.22 1.00 HeplonP ... ... 2.31 -.66 +5.5 14.30 2.29 Hersha 1.12 13 9.94 +1.40 +26.0 161.83 109.88 Hershey 3.22f 26 148.85 -1.73 -2.3 14.66 7 .43 HP Ent .60e 34 14.13 -.25 +19.2 11.04 3.58 Hexo ... ... 8.06 +.62 +119.0 25.00 9.88 HiCape A n ... ... 20.49 +10.18 +101.9 33.69 11.05 HilltopH .48f 6 32.30 +.43 +17 .4 17 .88 1.73 HimaxTch .10e cc 15.07 -.79 +103.9 43.28 16.81 HollyFront 1.40 9 36.59 +4.84 +41.5 292.95 140.63 HomeDp 6.00 28 279.64 +2.13 +5.3 30.21 19.38 Honda .84e ... 28.49 -.67 +0.8 216.70 101.08 HonwllIntl 3.72 30 203.56 -.01 -4.3 52.97 39.01 Hormel .98f 25 47 .10 -1.14 +1.1 17 .33 7 .86 HostHotls .85a 26 10.48 ... ... 19.64 11.69 HuanPwr 2.45e ... 13.45 +.38 -6.7 172.17 85.62 Hubbell 3.92f 25 170.48 +5.27 +8.7 474.70 208.25 Humana 2.50 12 376.91 -3.73 -8.1 15.18 6.82 HuntBncsh .60 14 15.30 +.85 +21.1 245.11 136.44 HuntgtnIng 4.56f 12 182.13 +6.00 +6.8 95.48 41.59 Hydrfrm n ... ... 92.21 +.08 +75.4 58.66 9.50 Hyliion ... ... 18.00 -.91 +9.2 573.99 168.65 IdexxLab ... cc 544.13 +.05 +8.9 11.36 4.52 ING .14e ... 10.97 +.89 +16.2 78.84 13.42 iPt ShFut ... ... 15.10 -.64 -10.1 28.03 14.51 IQIYI ... ... 24.72 -1.74 +41.4 19.76 13.80 iShGold ... q 16.98 -.38 -6.3 43.93 20.14 iShBrazil .67e q 35.68 -.35 -3.7 27 .98 10.86 iShSilver ... q 25.26 -.05 +2.8 106.44 61.89 iShSelDiv 3.03e q 105.53 +2.27 +9.7 54.53 33.11 iShChinaLC .87e q 53.61 +.03 +15.5 58.29 30.09 iShEMkts .59e q 57 .53 -.27 +11.3 139.38 104.95 iShiBoxIG 3.87 q 133.17 -1.51 -3.6 179.70 139.01 iSh20 yrT 3.05 q 143.27 -3.84 -9.2 34.12 19.52 iShIntSelDv 1.51e q 31.05 +.23 +5.4 77 .17 45.73 iS Eafe 1.66e q 76.25 -.06 +4.5 88.44 67 .52 iShiBxHYB 5.09 q 87 .50 -.28 +0.2 174.04 92.15 iShNsdBio ... q 166.31 -4.41 +9.8 230.32 95.69 iShR2K 1.77e q 225.19 -2.07 +14.9 95.89 61.04 iShCorHiDv 2.90e q 90.43 +.48 +3.1 38.71 23.85 iShUSPfd 2.04 q 37 .69 -.26 -2.1 1.45 .39 IT TchPck ... 4 1.23 +.14 +120.8 7 .45 .28 iBio ... dd 1.99 -.43 +89.5 113.58 69.05 Idacorp 2.84f 22 88.18 +1.69 -8.2 5.53 .28 Ideanom h ... dd 3.86 -.77 +93.7 224.69 115.94 ITW 4.56 30 201.40 +.42 -1.2 555.77 196.78 Illumina ... 77 486.26 -18.50 +31.4 22.06 9.19 IndBkMI .84f 1 20.66 +.25 +11.9 19.07 6.76 Infosys .27 35 17 .94 -.13 +5.8 96.94 59.11 Ingredion 2.56f 15 86.86 -.23 +10.4 33.79 3.57 InovioPhm ... dd 13.84 -.38 +56.4 3.23 .92 Inpixon ... ... 1.83 -.15 +79.4 67 .29 43.61 Intel 1.39f 12 63.01 +1.20 +26.5 98.69 23.78 InterceptP ... dd 31.19 -.13 +26.3 151.89 90.56 IBM 6.52 12 118.99 -1.81 -5.5 19.40 3.59 IntlGmeT .80 ... 17 .67 +.22 +4.3 53.39 26.38 IntPap 2.05 39 48.95 +.28 -1.5 826.81 360.50 IntSurg ... cc 750.15 -57 .66 -8.3 57 .05 51.51 Inv LowVol ... ... 56.04 -.73 -0.3 15.41 1.53 InvMtgCap .65e 1 3.70 -.13 +9.5 338.19 164.93 Inv QQQ 1.16e q 331.02 -5.43 +5.5 64.37 39.32 IonisPhm ... cc 57 .69 +.63 +2.0 41.32 21.00 IronMtn 2.47 28 32.17 -1.00 +9.1 7 .82 3.48 ItauUnH ... 8 5.13 -.04 -15.8 6.02 .45 IterumTh h ... dd 2.07 -.19 +109.3J-K-L 108.29 32.70 JD.com ... cc 106.09 +6.78 +20.7 145.79 76.91 JPMorgCh 3.60 17 148.02 +6.77 +16.5 116.56 59.29 JacobsEng .84f 41 112.41 -2.49 +3.2 4.47 .19 JaguarHl ... ... 2.86 ... +250.9 14.40 3.00 JakksPc rs ... ... 8.98 -.12 +80.3 173.65 109.16 JohnJn 4.04 27 162.98 -3.60 +3.6 55.93 22.78 JohnContl 1.04 45 56.02 +2.44 +20.2 342.21 110.19 KLA Cp 3.60f 42 330.67 -.24 +27 .7 223.59 92.86 KC Southn 2.16f 35 212.59 +3.28 +4.1 72.88 52.66 Kellogg 2.28 16 57 .91 +.53 -6.9 85.70 53.81 Kemper 1.20 12 74.24 -1.73 -3.4 155.50 77 .93 Keysight ... cc 142.19 -11.29 +7 .6 160.16 110.66 KimbClk 4.56f 32 130.63 -1.50 -3.1 22.58 9.42 KindMorg 1.05 15 14.96 +.12 +9.4 10.32 2.72 Kinross g ... 6 6.54 -.84 -10.9 51.46 10.89 Kohls 2.82f 11 52.70 +2.62 +29.5 47 .14 12.91 KontoorB 1.60m ... 43.41 +.86 +7 .0 13.62 .19 KopinCp ... dd 11.85 +1.01 +387 .7 39.22 19.99 KraftHnz 1.60 ... 37 .48 +2.09 +8.1 34.11 5.00 KratosDef ... cc 30.25 -2.64 +10.3 42.99 27 .06 Kroger .72f 17 34.02 +.07 +7 .1 52.55 16.91 Kulicke .48 35 49.07 +.57 +54.3 51.04 8.00 L Brands 1.20 19 50.33 +3.11 +35.3 229.86 142.01 L3Harris 3.40f 26 189.09 +3.17 ... 47 .70 14.31 LI Auto n ... ... 29.84 -2.01 +3.5 50.50 24.49 LTC Prp 2.28f 12 40.68 -1.39 +4.5 603.60 181.38 LamResrch 5.20f 30 598.41 +12.25 +26.7 96.32 39.06 LambWst .92f 25 78.09 +.93 -0.8 158.91 85.30 Landstar .84f 33 160.12 +5.23 +18.9 46.13 22.03 LeggPlat 1.60 25 42.96 +.61 -3.0 95.72 25.42 LennarA 1.00f 15 87 .46 -5.12 +14.7 7 .54 3.67 LbtyASE .72e q 7 .46 +.07 +8.1 125.24 59.30 LincElec 1.96 24 115.41 -.34 -0.7 274.58 146.71 Linde 4.24f 53 250.88 -1.80 -4.8 8.93 1.75 LionGrp n ... ... 5.40 +.95 +179.8 438.95 266.11 LockhdM 9.60 41 335.42 -2.31 -5.5 180.67 60.00 Lowes 2.20 39 177 .54 +.38 +10.6 16.60 8.16 LumenTch 1.00 5 11.94 +.16 +22.5 99.86 33.71 LyonBas A 4.20 24 100.22 +4.08 +9.3M-N-0 170.33 85.09 M&T Bk 4.40 11 149.97 +7 .74 +17 .8 9.38 4.93 MBIA ... dd 6.25 -.58 -5.0 61.45 15.75 MDC 1.60f 12 57 .57 -2.57 +18.5 32.21 15.00 MDU Res .83 15 28.42 +.63 +7 .9 36.70 5.90 MGM Rsts .01 10 36.42 +.49 +15.6 8.45 .44 MICT Inc ... dd 2.49 +.29 +19.7 7 .70 .64 MMTec ... ... 4.52 +1.63 +207 .5 87 .84 44.93 MSC Ind 3.00 14 86.19 +1.47 +2.1 33.07 9.10 Macquarie 4.00e 6 31.66 -.12 +15.9 22.30 4.38 Macys ... ... 14.97 +.09 +33.1 60.98 22.02 MagellMid 4.07e 10 41.49 -.20 -2.2 80.57 22.75 Magna g 1.60 14 83.27 +5.37 +17 .6 20.07 8.62 Manulife g 1.12 21 19.70 +.13 +10.5 10.60 3.02 MarathnO .12m ... 9.45 +.48 +41.7 49.41 .35 MaraPt h ... ... 43.27 +4.81 +314.5 148.91 46.56 MAR ... 30 136.28 +6.80 +3.3 3.95 .91 MartinMid .02m 4 2.37 -.12 +65.7 55.70 16.45 MarvellTch .24 81 51.89 -1.93 +9.2 367 .25 199.99 MasterCrd 1.76f 77 333.17 -7 .83 -6.7 34.57 17 .01 MatthInt .86f 7 33.90 +.13 +15.3 98.44 41.93 MaximIntg 1.92 39 98.15 +1.93 +10.7 105.54 56.11 McCorm s 2.72 30 84.12 -5.53 -12.0 231.91 124.23 McDnlds 5.16f 32 212.24 -1.66 -1.1 187 .67 112.60 McKesson 1.68f 14 177 .62 -4.62 +2.1 24.29 12.35 MedProp 1.08 ... 21.86 -.64 +0.3 87 .80 65.25 Merck 2.60f 28 74.31 -.69 -9.2 57 .66 33.45 MercGn 2.53f 33 57 .55 +1.58 +10.2 32.98 10.01 Meredith ... 51 24.80 +.83 +29.2 33.56 10.91 Meritor ... 9 31.34 -1.37 +12.3 56.75 22.85 MetLife 1.84 9 56.07 +.40 +19.4 166.67 53.15 Microchp 1.47f cc 162.35 +3.19 +17 .6 89.22 31.13 MicronT ... ... 90.96 +2.95 +21.0 246.13 132.52 Microsoft 2.24 39 240.97 -3.46 +8.3 24.18 .15 Microvisn ... dd 20.50 +2.17 +281.0 149.39 41.73 Middleby ... 24 134.48 +.10 +4.3 85.92 48.79 MdsxWatr 1.02 39 76.49 -2.80 +5.5 11.57 3.11 MHowHiInc 1.39 q 8.56 +.20 +10.5 5.43 3.32 MitsuUF J ... ... 5.30 +.17 +19.6 189.26 17 .91 Moderna ... ... 174.74 -9.00 +67 .3 56.10 32.11 MolsCoorB 2.28 17 44.40 +.39 -1.7 60.00 41.19 Mondelez 1.26f 14 54.31 -.88 -7 .1 93.80 32.49 Moog A 1.00 20 79.40 -1.12 +0.1 31.05 6.50 Mosaic .20 45 29.08 -.19 +26.4 187 .49 120.77 MotrlaSolu 2.84f 41 182.75 +1.68 +7 .5 2.74 .46 MotusGI ... dd 2.05 +.32 +116.2 22.79 4.50 MurphO .50 ... 14.95 +.67 +23.6 39.30 10.55 NCR Corp ... ... 34.64 -.29 -7 .8 118.00 9.79 Nabors rs ... ... 87 .47 +2.15 +50.2 17 .89 .51 NanoD h ... ... 13.87 -1.73 +52.4 46.86 31.58 NatFuGas 1.78f ... 45.46 +1.47 +10.5 69.06 44.29 NatGrid 3.09e ... 59.08 -.15 +0.1 91.12 31.37 NtHlthInv 4.41 18 68.23 -1.85 -1.4 100.00 66.60 NatPresto 1.00a ... 97 .78 +.81 +10.6 26.75 13.63 NektarTh ... 7 24.92 +2.06 +46.6 89.32 48.91 Neogen ... 67 84.40 -4.08 +6.4 3.88 .68 Neovas g ... ... 1.86 -.27 +95.4 3.60 .96 NeptWln g ... 4 1.96 -.84 +25.6 593.29 290.25 Netflix ... cc 540.22 -16.30 -0.1 2.40 .39 NwGold g ... dd 1.51 -.26 -31.1 43.82 21.14 NJ Rscs 1.25 19 39.60 +2.98 +11.4 199.74 102.01 NewOriEd .40e cc 192.77 -3.10 +3.7 11.88 7 .72 NY CmtyB .68 15 11.54 +.73 +9.4 5.16 .80 NYMtgTr .30f 7 4.09 +.11 +10.8 87 .69 43.70 NextEraEn 1.54f 6 78.10 -5.03 +1.2 30.46 19.56 NiSource .88f 29 22.84 +.31 -0.4 9.99 .72 9F Inc ... ... 2.75 +.71 +164.4 9.79 2.34 NokiaCp .19e ... 4.07 -.10 +4.1 9.00 2.30 NordicAm .13e dd 3.34 -.34 +13.2 216.87 96.46 Nordson 1.56f 16 187 .88 -.39 -6.5 258.40 112.62 NorflkSo 3.96f 33 258.03 +3.19 +8.6 2.49 .31 NDynMn g ... ... .81 -.09 +151.9 374.39 263.31 NorthropG 5.80 20 297 .24 -.12 -2.5 15.83 8.52 NwstBcsh .76 22 13.91 +.36 +9.2 52.35 7 .03 NorwCruis ... 7 26.85 +3.31 +5.6 1.94 .24 NovaBay ... dd 1.27 +.08 +82.2 2.59 .22 Novan ... ... 2.06 -.49 +153.4 98.52 69.18 Novartis 3.04e 17 88.41 -3.62 -6.4 75.86 49.24 NovoNord 1.78e 30 74.08 -1.74 +6.1 194.75 53.40 NovoCure ... dd 190.17 +.52 +9.9 63.85 12.31 NuSkin 1.52f 13 49.59 +.78 -9.2 58.52 27 .53 Nucor 1.62f 41 58.04 +1.70 +9.1 57 .73 23.85 Nutrien 1.80 ... 56.50 +.49 +17 .3 15.45 10.75 NuvDivA .85a q 15.18 -.22 -1.2 17 .27 12.12 Nv AMT-Fr .78a q 16.98 -.11 +3.3 10.64 4.62 NvPfdInco .80 q 9.24 -.03 -2.7 13.74 7 .77 NuvEqtP 1.00 q 12.98 +.11 +0.8 3.44 .21 Nxt-ID h ... ... 2.66 +.76 +66.3 46.43 23.01 OGE Engy 1.55 17 31.92 +.38 +0.2 6.27 2.33 OaktrSpL .44f 10 6.11 -.12 +9.7 8.50 4.28 OaktStInco .62 37 8.18 -.16 +5.5 43.60 8.52 OcciPet .04m ... 25.42 +.03 +46.9 23.57 11.60 OceanFst .68 13 21.33 +.76 +14.5 18.77 .17 Ocugen ... ... 10.27 -.01 +461.2 18.50 11.19 OldNBcp .56 22 18.19 +.33 +9.8 23.53 11.88 OldRepub .84f 19 19.78 -.03 +0.4 29.63 8.76 Olin .80 ... 29.98 +1.28 +22.1 123.52 28.83 Ollies ... 40 94.84 +1.31 +16.0 45.22 13.33 OmegaHlt 2.68 54 37 .30 -.15 +2.7 79.07 44.50 Omnicom 2.60 11 67 .65 +1.40 +8.5 1.93 .19 Onconv h ... ... 1.64 +.48 +250.9 78.48 12.16 ONEOK 3.74 33 45.82 +.71 +19.4 39.24 21.41 OpendrTc n ... ... 31.58 -3.01 +38.9 6.47 1.12 OpkoHlth ... dd 4.81 -.80 +21.8 6.45 1.01 OrganigH ... ... 3.52 -.23 +164.7 46.57 22.11 OrthoMed ... 56 42.01 -1.18 -2.3 101.08 46.72 OshkoshCp 1.32f 22 99.83 +.71 +16.0 14.75 9.11 OspreyTc ... ... 14.99 +4.24 +43.2 56.90 30.96 OtterTail 1.56f 19 41.85 -.32 -1.8 128.50 2.53 Overstk ... dd 101.20 -5.68 +111.0 31.90 3.63 OwensMin .01 17 26.17 -1.20 -3.3P-Q-R 17 .85 6.25 PG&E Cp ... 17 11.64 -.16 -6.6 23.81 6.88 PGT Inc ... 31 22.88 -.12 +12.5 171.00 79.41 PNC 4.60 15 170.41 +8.14 +14.4 56.14 27 .08 PNM Res 1.31f 24 48.60 ... +0.1 67 .39 26.27 POSCO ... ... 60.29 -1.70 -3.2 153.81 69.77 PPG 2.16f 25 136.67 -1.34 -5.2 35.91 18.12 PPL Corp 1.66 12 27 .68 -.33 -1.8 103.19 49.11 Paccar 1.28a 14 95.19 -2.81 +10.3 45.00 8.90 Palantir n ... ... 29.00 -2.91 +23.1 1.30 .36 PalatinTch ... ... .92 -.23 +35.5 399.76 125.47 PaloAltNet ... dd 396.90 +1.78 +11.7 293.80 93.00 ParkerHan 3.52 31 279.73 +3.49 +2.7 5.05 1.30 Pavmed ... dd 4.57 +1.07 +115.6 99.95 47 .87 Paychex 2.48 35 90.25 +.85 -3.1 309.14 82.07 PayPal ... cc 286.92 -11.45 +22.5 40.65 10.58 Pembina g 1.63 20 27 .23 -.52 +15.1 129.00 3.75 PnnNtGm ... cc 120.35 +1.53 +39.3 6.62 1.76 PennantPk .60 4 5.69 +.14 +23.4 67 .69 19.99 Penske 1.72f 12 65.97 -.17 +11.1 59.30 22.01 Pentair .76 27 56.65 +3.02 +6.7 16.36 9.37 PeopUtdF .72 12 15.68 +.53 +21.3 148.77 101.42 PepsiCo 4.09 15 132.51 -1.36 -10.6 162.70 62.91 PerkElm .28 37 136.79 -13.78 -4.7 63.86 40.01 Perrigo .90 21 42.10 -2.88 -5.9 14.94 4.01 Petrobras ... ... 10.05 -.50 -10.5 43.08 27 .88 Pfizer 1.56f 22 34.44 -.28 -6.4 89.18 56.01 PhilipMor 4.80f 17 85.45 -.67 +3.2 58.41 30.50 PhilipsNV .80e ... 56.45 -1.88 +4.2 90.29 40.04 Phillips66 3.60 ... 82.31 +5.98 +17 .7 63.42 19.00 Phill66LP 3.50f 7 26.15 +.43 -1.0 33.22 16.65 PimDyInco 2.65a q 26.91 +.25 +1.8 10.91 5.00 PimIncStr2 .96 q 10.16 -.03 +2.3 103.31 60.05 PinWst 3.32f 18 76.26 +.07 -4.6 89.90 10.10 Pinterest ... dd 85.90 +1.86 +30.3 147 .24 48.62 PioNtrl 2.20f cc 133.94 +1.65 +17 .6 15.50 1.67 PitnyBw .20 ... 8.61 -.41 +39.8 19.05 3.00 PlainsAAP .72m ... 8.36 -.07 +1.5 75.49 2.53 PlugPowr h ... dd 55.89 -7 .30 +64.8 129.00 37 .36 Polaris 2.52f 28 121.86 -.32 +27 .9 4.42 .63 PrecOnco ... dd 1.82 -.01 +148.6 56.65 23.31 PrinFncl 2.24 12 55.10 +.97 +11.1 33.08 12.67 ProAssur .20m 12 23.44 +1.14 +31.8 111.86 16.14 PrUltPQ s ... q 104.82 -5.29 +15.3 146.92 94.34 ProctGam 3.16 29 127 .12 -.50 -8.6 44.40 11.06 PrUShSP ... q 11.29 +.14 -8.9 162.15 11.76 PShtQQQ rs ... q 12.54 +.58 -17 .4 7 .47 3.68 ProspctCap .72 9 7 .59 +.33 +40.3 94.74 38.62 Prudentl 4.60f ... 84.10 +3.24 +7 .7 62.15 34.75 PSEG 1.96 20 57 .75 -.52 -0.9 240.75 155.37 PubStrg 6.80 26 234.70 +2.84 +1.6 50.23 17 .12 PulteGrp .56f 10 46.39 -2.09 +7 .6 8.44 5.92 PMMI .44 q 8.27 -.09 +2.5 5.64 3.50 PPrIT .31 q 4.78 +.04 +2.8 4.60 .62 PyxisTnkr ... ... 1.88 +.35 +126.5 3.61 .26 QEP Res .08 9 3.24 -.22 +35.6 167 .94 58.00 Qualcom 2.60 dd 144.94 -3.04 -4.9 132.73 39.95 QuantmS n ... ... 62.26 +7 .62 -26.3 3.82 1.17 Qudian ... ... 3.12 -.52 +126.1 134.71 73.02 QstDiag 2.24 22 119.23 -6.79 +0.1 6.55 1.53 Qutoutiao ... ... 4.66 -.18 +193.1 122.58 59.82 RLauren 2.75 ... 113.46 +2.76 +9.4 40.57 16.01 RavenInds .52 1 41.16 +3.81 +24.4 117 .99 54.21 RJamesFn 1.56f 19 118.25 +4.12 +23.6 35.76 15.96 Rayonier 1.08 81 34.73 -.57 +18.2 95.81 43.44 RaythTch 2.94 11 74.26 +1.65 +3.8 84.92 38.00 RltyInco 2.81f 34 61.09 -1.37 -1.7 18.01 2.14 RedwdTr .56f ... 9.68 -.24 +10.3 664.64 386.84 Regenrn ... 15 470.37 -15.25 -2.6 20.47 6.94 RegionsFn .62 15 20.37 +.81 +26.4 135.33 70.57 RelStlAl 2.50f 29 131.37 +5.78 +9.7 228.84 78.41 Replgn ... cc 214.35 -11.91 +11.9 67 .32 25.08 RestBrnds 2.08 38 60.97 +1.92 -0.2 17 .19 5.84 RetailOpp .80 41 15.77 +.07 +17 .7 40.94 7 .17 Revolve ... cc 37 .34 -1.40 +19.8 49.08 18.87 Rexnord .32 33 46.37 +4.94 +17 .4 79.50 .51 RiotBlck 1.00p ... 71.33 +22.05 +319.8 32.48 8.85 RiteAid ... ... 21.87 -3.10 +38.2 25.55 17 .78 RckitCo n ... ... 20.27 -.41 +0.2 268.91 115.38 RockwlAut 4.28f 37 248.23 -.95 -1.0 184.82 75.72 Rogers ... 52 185.98 +6.72 +19.8 455.72 240.00 Roper 2.05f 43 388.91 -7 .11 -9.8 86.14 49.55 RoyalBk g 3.92e ... 86.97 +3.36 +6.0 112.76 19.25 RylCarb 2.80 ... 78.87 +11.24 +5.6 51.14 19.19 RoyDShllB .64m 57 37 .73 +1.48 +12.3 50.42 21.26 RoyDShllA 1.09m 60 39.55 +1.37 +12.5 12.28 4.30 RoyceMC .64e q 12.05 -.06 +19.1 70.23 22.62 Ryder 2.24 ... 66.35 +1.51 +7 .4S-T-U 38.08 16.98 S&T Bcp 1.12 10 28.20 +.36 +13.5 13.63 5.85 SFL Cp 1.40 9 7 .69 ... +22.5 14.38 .90 SM Energy .02m dd 11.32 -1.37 +85.0 15.88 .51 SOS Ltd ... ... 11.27 +3.83 +661.5 194.45 136.12 SpdrGold ... q 167 .01 -3.68 -6.4 394.17 218.26 S&P500ETF 4.13e q 390.03 -2.61 +4.3 122.31 75.42 SpdrR1KLV 5.40e q 121.20 -.98 +1.0 36.96 23.02 SabnR 2.26e ... 33.10 -.24 +17 .3 22.50 3.30 SabreCorp 1.20 9 14.75 +2.94 +22.7 214.57 61.46 Saia Inc ... 41 212.51 +6.56 +17 .5 55.60 15.32 StJoe ... cc 52.82 -.86 +24.4 284.50 115.29 Salesforce ... cc 246.56 +6.19 +10.8 17 .19 6.28 SallyBty ... 16 15.70 +.41 +20.4 4.50 1.39 SJuanB .26e 9 4.34 +.41 +62.5 55.00 37 .62 Sanofi 1.70e ... 46.64 -.93 -4.0 34.71 11.87 Schlmbrg .50 16 26.12 -.52 +19.7 62.23 28.00 Schwab .72 24 61.91 +3.72 +16.7 7 .04 .39 SeanrM hrs ... ... 1.62 -.39 +201.1 161.76 88.00 SempraEn 4.18 19 124.57 +.07 -2.2 22.83 3.59 SvcPropTr 2.16 5 12.39 +.40 +7 .8 3.54 .37 SesenBio ... dd 3.17 +.37 +134.8 758.00 325.43 Sherwin 5.36 35 716.91 -4.14 -2.4 141.05 42.25 SimonProp 8.40 34 109.43 +.17 +28.3 37 .04 10.58 Sinclair .80 15 33.05 +.75 +3.8 8.14 4.11 SiriusXM .06f 27 6.01 -.08 -5.7 195.82 67 .90 SkywksSol 1.76 33 192.17 +2.67 +25.7 21.64 11.05 SmartFn rs .24f 16 21.39 +.19 +17 .9 131.69 91.88 Smucker 3.60f 14 113.76 -1.34 -1.6 65.42 7 .89 SnapInc A ... ... 65.52 +3.55 +30.9 193.54 90.72 SnapOn 4.32 17 194.96 +5.01 +13.9 35.00 .76 SocketM ... ... 12.22 +8.98 +413.4 21.16 7 .42 SolarCap 1.64 10 19.01 +.14 +8.6 1.25 .13 Solitario ... dd 1.07 +.13 +90.4 62.21 37 .30 SonocoP 1.72 23 60.37 +.75 +1.9 118.50 50.94 SonyCp ... 24 115.54 +2.01 +14.3 19.39 1.55 SorrentoTh ... dd 13.15 -1.24 +92.7 42.29 24.23 SourcC 1.00 q 42.14 +.10 +5.6 33.09 18.24 SoJerInd 1.18 dd 24.26 +.60 +12.6 

PAGE 9

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 10A 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.ABSmCpGrA m 84.68 -1.49 +62.7AMGYackFocN 20.23 +.20 +22.4 YacktmanI 22.51 +.20 +20.9AberdeenIntlSmCpA m 37.94 -.16 +35.1AkreFocRetail m 54.06 -.31 +10.7AlgerSmCpGrB m 12.25 -.26 +70.4AlpineDynDivInstl x 4.55 -.04 +13.1AmanaMutGrInv b 58.49 -1.14 +31.6 MutIncInv b 57.65 -.58 +14.3American CenturyHYMuniInv 10.25 -.06 +4.3 HeritageInv 28.51 -.34 +44.3 IntTrmTxFrBdInv 11.91 -.08 +3.6 UltraInv 79.01 -1.63 +39.7American FundsAMCpA m 41.09 -.51 +20.6 AmrcnBalA m 30.93 -.11 +10.0 AmrcnMutA m 45.95 -.08 +5.6 BdfAmrcA m 13.56 -.08 +7.0 CptWldGrIncA m 62.45 -.30 +18.9 CptlIncBldrA m 64.99 +.15 +5.3 EuroPacGrA m 73.99 -.18 +32.7 FdmtlInvsA m 72.88 -.14 +16.1 GlbBalA m 38.44 -.17 +12.0 GrfAmrcA m 71.34 -.93 +34.4 IncAmrcA m 24.44 +.06 +7.6 InvCAmrcA m 46.35 -.15 +15.5 NewWldA m 95.09 -1.03 +32.6 NwPrspctvA m 63.99 -.57 +33.0 SmCpWldA m 87.40 -.77 +45.1 TheNewEcoA m 63.31 -.71 +32.8 TxExBdA m 13.65 -.10 +3.3 WAMtInvsA m 52.37 +.06 +9.2BairdAggrgateBdInstl 11.57 -.06 +4.7 CorPlusBdInstl 11.95 -.06 +5.1BaronAsstRetail b 118.69 -.91 +31.4 GrRetail b 111.78 -.64 +27.1 PtnrsRetail b 184.63 -3.43 +113.7BerkshireFoc d 49.34 -.65 +77.3BlackRockAlCpEngyRsInvA m 7.49 +.24 -12.7 GlbAllcIncInvA m 22.30 -.12 +21.6 HYBdInstl 7.85 -.01 +6.1 HYBdK 7.85 -.01 +6.2 HYBdSvc b 7.85 -.01 +5.8 StrIncOpIns 10.43 -.01 +6.5 TactOppsInvA m 13.88 -.01 +4.2BruceBruce 657.67 -1.79 +12.7CGMFoc 37.08 ... +18.4ClipperClipper 145.17 +1.49 +15.1ColumbiaDivIncIns 26.79 -.02 +8.9 LgCpValA m 15.52 +.15 +9.7DELAWAREGlbA m 6.90 -.03 +7.7 TtlRetA m 16.24 -.06 +3.6DFAEMktCorEqI 26.60 +.11 +27.2 EmMktsValInstl 31.07 +.32 +16.7 FvYrGlbFIIns 10.90 ... +1.0 IntlCorEqIns 15.29 ... +15.1 IntlSmCoInstl 21.25 -.14 +17.5 IntlSmCpValIns 20.10 -.02 +10.6 TAUSCorEq2Instl 24.61 -.08 +20.6 USCorEq1Instl 31.64 -.12 +20.3 USCorEqIIInstl 28.99 -.10 +21.2 USLgCpValInstl 40.64 +.35 +8.0 USSmCpInstl 43.99 -.09 +27.8 USSmCpValInstl 40.62 +.26 +25.6Delaware InvStrategicIncA m 8.62 -.02 +7.9DeutscheCorEqA m 31.56 -.21 +14.2 CorEqS 31.97 -.21 +14.6 GNMAS x 13.90 -.03 +2.9Dodge & CoxBal 107.72 +.60 +11.8 Inc 14.50 -.08 +6.4 IntlStk 47.07 +.56 +11.8 Stk 210.18 +1.93 +14.4DoubleLineCorFII 11.22 -.06 +3.0 TtlRetBdI 10.63 -.05 +1.9 TtlRetBdN b 10.62 -.05 +1.6DreyfusMidCpIdxInvs 36.49 -.14 +22.1 MnBd 12.17 -.09 +3.4 NYTxExBd 15.23 -.11 +2.6 OppcSmCpInv 37.89 +.15 +32.3 ShrtTrmIncD 10.41 -.01 +4.2Eaton VanceDivBldrA m 17.37 -.05 +9.0EdgewoodGrInstl 55.08 -.98 +38.3FMICommonStkInv 29.31 +.09 +14.1 LgCpInv 19.90 -.02 +12.0FPACrescent d 39.09 +.51 +19.0FederatedHiIncBdA f 7.63 ... +6.6 IntlSmMidCoA f 45.43 -.13 +34.0 KaufmannA m 7.77 -.16 +27.8Fidelity500IdxInsPrm 135.68 -.92 +17.4 AsstMgr50% 21.42 -.10 +14.5 BCGrowth 179.25 -2.40 +59.3 Balanced 29.42 -.19 +21.3 Canada 56.09 +.11 +6.8 Cap&Inc 11.07 -.02 +12.1 Contrafund 17.08 -.26 +26.5 ContrafundK 17.12 -.26 +26.6 DivGro 32.86 -.08 +8.2 EmMkts 50.98 -.09 +45.2 EmergMketsOpps 27.92 -.22 +39.0 EmergingAsia 78.65 -1.02 +89.6 ExMktIdxInPr 94.34 -.91 +42.2 Fidelity 64.64 -.99 +20.9 FocusedStock 33.36 -.13 +30.6 FourinOneIdx 57.75 -.30 +17.5 Frdm 2020 17.76 -.06 +15.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 1.34% 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 .04 .03 +0.01 1.57 6-month T-bill .06 .04 +0.02 1.54 52-wk T-bill ... ... ... 2-year T-note .11 .11 ... 1.38 5-year T-note .59 .56 +0.03 1.36 7-year T-note .98 .94 +0.04 1.45 10-year T-note 1.34 1.28 +0.06 1.52 30-year T-bond 2.14 2.07 +0.07 1.98Commodities U.S. crude oil prices slumped over 2%, while natural gas was off 0.4%. Silver prices jumped 0.6% while gold was nearly unchanged. Crude Oil (bbl) 59.24 60.52 -2.12 +22.1 Ethanol (gal) 1.69 1.69 ... +17.9 Heating Oil (gal) 1.82 1.84 -0.74 +22.9 Natural Gas (mm btu) 3.07 3.08 -0.42 +20.9 Unleaded Gas (gal) 1.81 1.79 +0.70 +26.9 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1775.80 1773.40 +0.14 -6.2 Silver (oz) 27.25 27.08 +0.65 +3.5 Platinum (oz) 1293.10 1274.70 +1.44 +20.2 Copper (lb) 4.09 3.92 +4.43 +16.4 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.16 1.15 +0.69 +2.6 Coffee (lb) 1.29 1.29 -0.12 +0.7 Corn (bu) 5.43 5.50 -1.36 +12.1 Cotton (lb) 0.89 0.89 +0.25 +13.9 Lumber (1,000 bd ft) 990.30 1000.30 -1.42 +13.2 Orange Juice (lb) 1.10 1.09 +0.18 -11.1 Soybeans (bu) 13.77 13.75 +0.16 +4.7 Wheat (bu) 6.51 6.63 -1.77 +1.6 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.4014 +.0039 +.28% 1.2920 Canadian Dollar 1.2619 -.0061 -.48% 1.3219 USD per Euro 1.2116 +.0031 +.26% 1.0796 Japanese Yen 105.50 -.20 -.19% 111.58 Mexican Peso 20.4742 +.1387 +.68% 18.5613 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.2694 -.0061 -.19% 3.4269 Norwegian Krone 8.4718 +.0088 +.10% 9.2761 South African Rand 14.7190 +.0853 +.58% 14.9744 Swedish Krona 8.2885 -.0234 -.28% 9.7953 Swiss Franc .8968 +.0003 +.03% .9844 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2713 -.0162 -1.27% 1.4988 Chinese Yuan 6.4869 -.0013 -.02% 6.9983 Hong Kong Dollar 7.7534 +.0006 +.01% 7.7735 Indian Rupee 72.572 -.015 -.02% 71.623 Singapore Dollar 1.3247 -.0023 -.17% 1.3948 South Korean Won 1107.42 -1.23 -.11% 1192.81 Taiwan Dollar 27.93 +.03 +.11% 30.17 ASIA/PACIFICForeign Exchange The U.S. dollar weakened versus the British pound and the euro. The dollar also weakened against the Japanese yen but it rose versus the Mexican peso. LAST6 MO AGO 1 YR AGO Frdm 2025 16.07 -.05 +17.0 Frdm 2030 20.17 -.07 +18.6 Frdm 2040 12.55 -.03 +23.6 GNMA 11.77 ... +3.1 GlobalexUSIdx 15.26 -.02 +18.3 GroCo 36.21 -.38 +63.8 GroCo 25.12 -.26 +65.7 GroCoK 36.31 -.38 +63.9 Independence 47.11 -.79 +19.4 IntlDiscv 56.23 -.15 +27.2 IntlGr 18.37 -.13 +18.3 IntlIdxInstlPrm 47.51 +.01 +13.2 IntlRlEstt 13.56 -.05 +3.5 IntlVal 10.64 +.09 +12.1 InvmGradeBd 11.73 -.07 +6.1 JapanSmlrCo 17.78 -.40 +13.0 LatinAmerica 22.84 -.17 -19.3 LowPrStk 52.33 +.16 +19.2 LvrgdCoStk 44.84 -.31 +30.6 Magellan 13.26 -.22 +19.5 MegaCapStock 17.52 +.31 +21.1 MidCapValue 24.66 +.05 +10.3 NYMuniInc 13.69 -.13 +2.6 NasdCmpIdx 174.25 -2.73 +42.3 NewMillennium 39.73 +.38 +12.8 Nordic 67.77 -.53 +42.5 OTCPortfolio 18.96 -.23 +44.5 Overseas 61.17 -.25 +16.9 Puritan 27.25 -.10 +19.5 SCGrth 38.05 -.78 +42.5 TaxFreeBond 12.20 -.10 +3.4 TotalBond 11.15 -.07 +5.9 TtlMktIdxInsPrm 113.95 -.84 +21.6 USBdIdxInsPrm 12.19 -.07 +3.6 ValDiscv 33.72 +.05 +13.6Fidelity AdvisorLargeCapA m 34.29 +.31 +15.2 LimitedTermBdA m 11.90 -.02 +3.6 NewInsI 38.75 -.47 +21.8 StgInc 12.81 -.05 +6.6Fidelity SelectBiotechnology 26.55 -.35 +39.7 Energy 28.03 +.88 -9.3 Gold 26.27 -1.84 +9.4 HealthCare 33.16 -.85 +24.0 HealthCareSvcs 123.38 -1.76 +10.4 Leisure 18.61 +.10 +18.2 Materials 89.60 +1.53 +31.5 MedTech&Devcs 77.97 -2.99 +31.6 NaturalGas 12.25 +.22 -22.4 NaturalRes 23.07 +.59 -3.1 Pharmaceuticals 24.37 -.47 +11.4 Semicon 18.55 -.03 +55.0 Swre&ITSvcs 28.49 -.37 +34.0 Technology 29.14 -.61 +56.7 Wireless 13.96 -.21 +26.9First EagleGlbA m 62.56 -.54 +11.2FirsthandTechOpps 25.64 -.42 +107.0Franklin TempletonCATxFrIncA1 m 7.80 -.10 +3.0 EqIncA m 27.99 -.01 +5.9 FdrTFIncA1 m 12.31 -.12 +4.0 FloridaTFIncA1 m 10.71 -.09 +3.0 GlbBdC m 9.72 -.06 -4.3 Gr,IncA m 24.30 +.03 +10.3 GrA m 141.34 -2.47 +27.4 GrOppsA m 55.82 -1.15 +35.5 IncA1 m 2.37 +.01 +7.2 RisingDivsA m 80.94 -.88 +12.6 TtlRetA m 10.06 -.07 +3.4 UtlsC m 19.08 -.26 -11.9GERSPUSEq 68.84 -.36 +21.2GabelliAsstAAA m 56.86 +.03 +15.0 EqIncAAA m 11.58 +.07 +10.7 Val25A m 14.80 +.15 +15.1GlenmedeSmCpEqAdv 32.89 -.27 +23.8Goldman SachsShrtDurGovtA m 10.02 ... +2.8HarborCptlApprecInstl 111.48 -1.79 +45.8Harding LoevnerIntlEqInstl 29.97 -.05 +26.4HeartlandValPlusInv m 44.87 -.37 +32.6HennessyCrnrstnGrInv b 28.08 +.13 +34.9 GasUtilityInv b 23.69 +.07 -12.2HodgesRetail m 57.65 +.50 +56.4INVESCODevMktsY 58.17 -.66 +28.6 DivIncInv b 23.75 +.05 +2.6 EngyA m 14.34 +.46 -13.0 EngyInv b 14.28 +.46 -13.0 EuropeanGrA m 41.46 -.05 +6.2 GlbStrIncA m 3.77 -.04 +1.2 QualIncA m 11.85 -.03 +4.4 SelRskGrInvA m 16.68 -.11 +16.5 SmCpEqA m 17.28 -.03 +43.6 TechInv b 73.47 -1.23 +46.6IvyAsstStratB m 22.53 -.09 +11.5JPMorganCoreBondI 12.08 -.07 +4.4 CoreBondR6 12.10 -.07 +4.4 EqIncI 20.39 +.06 +5.3 InvCnsrvGrA m 13.62 -.05 +10.1Janus HendersonBalancedC m 40.96 -.29 +10.1 ContrarianT 28.80 +.27 +31.4 EnterpriseT 163.25 -1.33 +20.2 FlexibleBondS b 11.21 -.07 +6.5 GlobalLifeSciT 72.47 -1.17 +24.8 GlobalValueT 13.70 +.02 +5.7 High-YieldT 8.60 -.01 +6.1 MidCapValueL 17.00 +.06 +2.9 MidCapValueT 16.56 +.06 +2.9 OverseasT 42.56 +.50 +27.1 ResearchT 66.20 -.91 +25.2 Short-TermBondT 3.09 -.01 +3.6 SmallCapValueL 24.08 +.14 +7.3 VentureT 110.14 -1.26 +39.8John HancockBdI 16.53 -.10 +5.4 DiscpValI 22.29 +.16 +9.6 DiscpValMCI 25.15 +.25 +12.5 MltMgLsBlA b 15.96 -.05 +17.4 MltmgrLsGr1 b 16.77 -.06 +21.6Litman GregoryMtrsIntlInstl 19.08 +.34 +17.1Lord AbbettShrtDurIncA m 4.22 ... +2.9 ShrtDurIncF b 4.22 ... +3.0MFSGrI 168.47 -2.95 +24.3 InstlIntlEq 31.35 -.21 +12.6 MAInvsTrustB m 35.83 -.23 +13.4 ValI 46.56 -.03 +4.9MainStayMacKHYCorpBdA m 5.67 ... +5.9Mairs & PowerGrInv 143.43 -1.01 +19.0Manning & NapierPrBlndCnsrvTrmS b 14.13 -.05 +9.2 PrBlndMaxTrmS b 26.44 -.12 +21.7Marsico21stCentury b 51.92 -.09 +47.9MatthewsAsianGrIncInv 19.48 -.07 +26.2MeridianGrLegacy d 52.74 -.82 +37.7Metropolitan WestTtlRetBdI 11.00 -.07 +5.4 TtlRetBdPlan 10.32 -.06 +5.5Midas FundsMidas m 1.33 -.12 -4.3 MidasMagic m 25.06 +.02 +20.0NeedhamGrRetail b 63.06 -1.70 +51.9Neuberger BermanSmCpGrInv 62.83 -1.08 +52.5NicholasNicholas 79.30 -.74 +15.0NuveenNYMnBdI 11.37 -.07 +3.0Oak AssociatesEmergTech 8.88 -.14 +60.5 LiveOakHlthSci 19.35 -.38 +3.6 PinOakEq 85.93 -1.12 +19.4 RedOakTechSel 39.59 -.78 +25.0OakmarkEqAndIncInv 32.56 +.14 +15.1 GlbInv 34.73 +.29 +19.3 SelInv 52.72 +.58 +18.4Old WestburyLgCpStrats 18.22 -.11 +18.4PGIM InvestmentsJenUtlA m 15.66 -.33 -6.3 JennisonBldA m 26.35 -.26 +31.3 QMAIntlEqC m 7.98 -.01 +13.3 QMASmCpValZ 18.74 +.19 +20.2 TtlRetBdZ 14.71 -.13 +3.2PIMCOAlAstInstl 13.04 -.03 +14.5 IncA m 12.11 -.06 +4.8 IncI2 12.11 -.06 +5.2 IncInstl 12.11 -.06 +5.3 InvtGrdCdtBdI 11.01 -.09 +2.7 TtlRetIns 10.42 -.07 +4.9PRIMECAP OdysseyAgrsGr 61.26 -.49 +40.5 Gr 48.14 -.39 +29.0ParnassusCorEqInv 55.74 -.09 +19.8PaxSustAlloInv b 27.18 -.09 +15.9PioneerA m 36.48 -.04 +25.7PrincipalSAMgCnsGA m 20.09 -.09 +14.1PutnamSmCpValA m 13.23 +.19 +21.5ReynoldsBlueChipGr b 77.49 -.82 +45.9RoyceSmCpValSvc m 9.64 -.01 +12.0RydexElectronicsInv 293.38 -2.19 +66.1 HCH b 34.35 -.93 +19.9 NASDAQ100Inv 65.85 -1.09 +38.9SchwabHC 26.32 -.67 +11.5 SP500Idx 59.85 -.41 +17.4 Schwab1000Idx 87.67 -.66 +20.3 TtlStkMktIdx 70.31 -.52 +21.6State FarmGr 105.68 -.77 +19.7Sterling CapitalStrtonSmCpVlIns 78.06 +.27 +15.0T. Rowe PriceBCGr 173.71 -2.46 +28.5 Bal 28.15 -.09 +14.7 Comm&TeInv 194.77 -1.36 +48.0 CorpInc 10.05 -.07 +2.7 CptlAprc 34.57 ... +14.8 DivGr 61.08 -.32 +11.2 EMStk 60.06 -.18 +29.6 EqIdx500 103.34 -.71 +17.2 EqInc 33.38 +.24 +8.4 FinclSvcs 30.46 +.76 +16.9 GNMA 9.42 ... +3.0 GlbTech 31.50 -.24 +78.5 GrStk 103.16 -1.26 +32.3 HlthSci 103.48 -3.10 +30.5 IntlEqIdx 15.80 -.01 +14.3 IntlValEq 15.02 +.04 +9.7 LrgCpGrI 65.65 -.84 +36.2 MdCpGr 119.47 -1.42 +26.3 MdCpVal 32.26 +.14 +19.2 NJTFBd 12.55 -.09 +3.7 NewAmericaGr 72.50 -.04 +40.0 NewAsia 28.09 -.30 +43.3 NewHorizons 87.54 -.65 +50.4 RlEstt 16.84 -.18 -9.7 Rtr2020 23.52 -.09 +14.2 Rtr2025 20.14 -.07 +16.0 Rtr2030 29.78 -.10 +17.7 Rtr2035 22.37 -.07 +19.4 Rtr2040 32.24 -.09 +21.1 RtrBal 16.15 -.07 +12.0 SciandTech 60.81 +.19 +48.6 SpectrumGr 25.67 -.08 +20.6 SpectrumInc 13.02 -.04 +5.4 SummitMnIncInv 12.46 -.09 +3.3 TFShrtInterm 5.75 -.01 +2.7 TxEfficientEq 53.98 -.67 +32.4TIAA-CREFEqIdxIns 29.34 -.22 +21.4Third AvenueValIns 49.48 +1.57 +32.2ThompsonBd 10.96 +.02 -.2 LgCp 96.68 +.74 +27.3ThornburgInvmIncBldrA m 22.72 +.25 +5.0ThriventIncA m 9.86 -.07 +7.3TouchstoneLargeCpFocA m 53.12 -.07 +24.4TransamericaAsAlGrC m 14.86 -.08 +22.5 AsAlModC m 12.78 -.07 +14.7U.S. Global InvestorGlbRes b 6.66 -.05 +59.2 GoldPrcMtls b 12.14 -.71 +21.4USAACrnrstnMod 16.49 -.07 +9.9 GrInc 24.50 -.27 +17.7 GvtSec 10.09 -.02 +3.8 HiInc x 7.86 -.03 +3.8 PrcMtlsMnral 19.11 -1.10 +15.3 SciTech 39.87 -.35 +61.8 SustWld 28.97 -.18 +17.2 TELngTrm 13.84 -.12 +4.0 TrgtRet2040 13.66 -.06 +12.5 TrgtRet2050 14.08 -.06 +14.2Value LineSelGr b 37.56 -.46 +13.8Vanguard500IdxAdmrl 361.25 -2.46 +17.4 BalIdxAdmrl 45.53 -.31 +15.0 BalIdxIns 45.54 -.31 +15.0 CAITTxExAdm 12.32 -.10 +3.1 CptlOppAdmrl 195.68 -1.72 +29.4 CptlOppInv 84.75 -.75 +29.3 DevMIdxAdmrl 15.89 -.02 +15.5 DevMIdxIns 15.91 -.02 +15.5 DivGrInv 33.00 -.23 +7.0 EMStkIdxInAdm 46.39 -.11 +29.4 EqIncAdmrl 82.69 +.23 +6.3 ExplorerAdmrl 132.74 -1.13 +40.0 ExtMktIdxAdmrl 141.07 -1.35 +42.3 ExtMktIdxIns 141.06 -1.35 +42.3 ExtMktIdxInsPls 348.11 -3.34 +42.3 FAWexUSIIns 122.52 -.21 +18.9 GNMAAdmrl 10.71 ... +2.9 GlbEqInv 40.82 -.09 +28.2 GrIdxAdmrl 136.21 -2.16 +32.3 GrIdxIns 136.22 -2.15 +32.4 GrandIncInv 59.96 -.49 +17.7 HCAdmrl 91.92 -2.06 +9.7 HCInv 217.98 -4.89 +9.7 HYCorpAdmrl 5.99 -.01 +4.8 HYTEAdmrl 12.04 -.09 +4.3 InTrBdIdxAdmrl 12.34 -.09 +5.3 InTrInGdAdm 10.31 -.07 +6.9 InTrTEAdmrl 14.85 -.10 +3.7 InPrtScAdmrl 28.00 -.37 +7.7 InPrtScIns 11.41 -.15 +7.8 InsIdxIns 345.51 -2.36 +17.4 InsIdxInsPlus 345.53 -2.36 +17.5 InsTrgRt2020Ins 26.80 -.14 +11.8 InsTtlSMIInPls 78.23 -.57 +21.7 IntlGrAdmrl 178.37 -2.70 +69.2 IntlGrInv 56.07 -.85 +69.0 IntlValInv 42.19 +.03 +15.5 LTInGrdAdm 11.05 -.16 +3.0 LTTEAdmrl 12.23 -.11 +4.3 LfStrCnsrGrInv 22.95 -.13 +10.2 LfStrGrInv 42.00 -.23 +17.3 LfStrModGrInv 32.53 -.18 +13.8 LgCpIdxInv 74.29 -.54 +19.8 LtdTrmTEAdmrl 11.26 -.03 +2.7 MCpGrIdxInv 89.65 -.89 +34.5 MdCpIdxAdmrl 276.75 -.16 +22.1 MdCpIdxIns 61.14 -.03 +22.1 MdCpIdxInsPlus 301.52 -.17 +22.2 PrmCpAdmrl 168.96 -.37 +23.9 RlEstIdxAdmrl 126.05 -.94 -5.5 SCpGrIdxAdm 104.19 -1.99 +41.9 SCpValIdxAdm 68.09 +.22 +17.9 SCpValIdxI 38.06 +.12 +17.9 STBdIdxAdmrl 10.84 -.01 +3.7 STInfPrScIdIns 25.75 -.08 +5.0 STInvmGrdAdmrl 11.01 -.01 +4.4 STInvmGrdIns 11.01 -.01 +4.4 STTEAdmrl 15.95 -.01 +1.6 SeledValInv 28.05 +.18 +13.2 SmCpIdxAdmrl 103.65 -.74 +29.1 SmCpIdxIns 103.65 -.74 +29.1 StarInv 32.43 -.17 +22.1 StrEqInv 40.75 -.31 +21.0 TMCapApAdm 207.28 -1.58 +20.3 TrgtRtr2015Inv 15.91 -.08 +9.2 TrgtRtr2020Inv 35.00 -.19 +11.7 TrgtRtr2025Inv 22.13 -.12 +13.5 TrgtRtr2030Inv 41.89 -.23 +14.8 TrgtRtr2035Inv 26.21 -.14 +16.2 TrgtRtr2040Inv 46.26 -.25 +17.5 TrgtRtr2045Inv 29.62 -.16 +18.9 TrgtRtr2050Inv 47.78 -.25 +19.1 TrgtRtr2055Inv 51.87 -.27 +19.0 TrgtRtrIncInv 15.06 -.08 +8.7 TtBMIdxAdmrl 11.37 -.07 +3.4 TtBMIdxIns 11.37 -.07 +3.5 TtBMIdxInsPlus 11.37 -.07 +3.5 TtInBIdxAdmrl 22.95 -.19 +.7 TtInBIdxIns 34.44 -.28 +.7 TtInBIdxInv 11.48 -.09 +.6 TtInSIdxAdmrl 34.46 -.05 +18.8 TtInSIdxIns 137.79 -.21 +18.8 TtInSIdxInsPlus 137.83 -.20 +18.8 TtInSIdxInv 20.60 -.03 +18.7 TtlSMIdxAdmrl 100.21 -.73 +21.7 TtlSMIdxIns 100.22 -.74 +21.7 TtlSMIdxInv 100.16 -.74 +21.6 USGrAdmrl 184.47 -3.15 +52.6 USGrInv 71.22 -1.21 +52.5 ValIdxAdmrl 48.71 +.17 +6.7 ValIdxIns 48.71 +.17 +6.7 WlngtnAdmrl 78.12 -.32 +9.9 WlngtnInv 45.24 -.19 +9.8 WlslyIncAdmrl 68.65 -.16 +6.0 WlslyIncInv 28.34 -.07 +6.0 WndsrAdmrl 76.07 +.16 +12.7 WndsrIIAdmrl 73.80 +.14 +19.6 WndsrIIInv 41.59 +.07 +19.5VictorySpecValA m 30.48 -.31 +14.2WCMFocIntGrIns 26.33 -.33 +35.2WasatchGlbValInv d 8.61 +.06 +10.2Wells FargoTarget2010Adm 11.03 -.07 +6.4Western AssetCorBdI 13.33 -.10 +5.3 CorPlusBdI 12.25 -.11 +5.1 WAMngdMuniA 16.74 -.14 +3.3 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.) NAT'L WK 6MO 1YR CONSUMER RATES AVG AGO AGO AGO 48 month new car loan 4.04 s 4.02 4.02 4.26 Money market account 0.09 r 0.09 0.10 0.24 1 year CD 0.35 t 0.36 0.34 0.45 $30K Home equity loan 4.75 r 4.75 4.75 5.27 30 year xed mortgage 3.04 s 2.86 2.88 3.02 15 year xed mortgage 2.43 s 2.34 2.36 2.62adno=3780705-1 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 941-475-103412 At once the Spirit sent him out into the wilderness, 13 and he was in the wilderness forty days, being tempted by Satan. He was with the wild animals, and angels attended him.14 After John was put in prison, Jesus went into Galilee, proclaiming the good news of God. 15 The time has come,Ž he said. The kingdom of God has come near. Repent and believe the good news!ŽMark 1:12-15 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 9:30 941-697-3313 Email: o ce@alivingfaith.org Sunday services: 8:30 am in the Memorial Garden 10:30 am inside the church. Masks required. Pastor Brian Armen Community Presbyterian ChurchSunday 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 941.475.7447 | fcenglewood.com As We Worship Englewood United Methodist Church 700 East Dearborn St. 941-474-5588In person worship services 7:30 am and 11am Traditional 9am Contemporary All available via livestream at www.englewoodumc.net, Facebook Live or YouTube (EUMC Church TV) Channel 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 inside Sanctuary Sat -5:30pm & Sun -10am OR Sun 8:30am parking lot worship 14200 Hopewell Ave, Pt. Charlotte941-697-2345 www.hopelutheranpc.org Email: o ce@christluthernchurch eng.org Sunday Service: Starts at 9:30 am MASK REQUIRED 701 N. Indiana Ave. 941-474-1989Caring € loving € Connecting Lutheran ChurchChrist 

PAGE 10

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 11A By LOLITA C. BALDOR and ROBERT BURNSASSOCIATED PRESSWASHINGTON „ Defense Secretary Lloyd Austin, in his “rst news conference as Pentagon chief, said Friday that progress toward peace in Afghanistan and an end to U.S. military involvement there depends on the Taliban reducing attacks. He said, right now, clearly the violence is too high.Ž He refused, however, to say when the U.S. will decide if it will meet the May 1 deadline for full troop withdrawal, or if America and its NATO allies will try to renegotiate the peace deal with the Taliban and keep some troops there longer. We are mindful of the looming deadlines, but we want to do this methodically and deliberately,Ž Austin said. But were focused on making sure that we make the right decisions, and well go through this process deliberately.Ž Afghanistan is shaping up as a major national security dilemma for Austin and the rest of President Joe Bidens ”edgling national security team. There is little political appetite to keep U.S. troops in Afghanistan, but pulling them out risks further empowering the Taliban and causing a resurgence in terrorism. Under the deal with the Taliban struck by the Trump administration one year ago this month, the United States promised a phased withdrawal of troops, so that by May 1, 2021, all foreign troops would be gone. For their part, the Taliban committed to starting peace talks with the Afghan government, ending attacks on American forces, and publicly renouncing all ties to al-Qaida and other extremist groups. Speaking to Pentagon reporters, Austin made it clear that the Taliban violence must decrease now,Ž and that progress in negotiations with the Afghan government must move forward. Austin, a retired fourstar Army general who oversaw U.S. forces in Afghanistan and across the Mideast for three years during the Obama administration, said the Biden administration is reviewing the options for its next steps in Afghanistan, where U.S. troops have been deployed for nearly 20 years. American forces make up about 2,500 of the roughly 10,000 troops training and advising the Afghans. And allies have suggested a willingness to continue the mission if needed. German Chancellor Angela Merkel said Friday that her government is willing to keep troops in Afghanistan longer if needed to ensure that the country does not descend into chaos. Withdrawal must not mean that the wrong forces get the upper hand again,Ž she said. Austin, who met with NATO defense ministers this week, said he assured allies that they will be kept informed as the U.S. considers its options. And, he said he told them that the United States will not undertake a hasty or disorderly withdrawal from Afghanistan that puts their forces or the alliances reputation at risk.Ž In remarks earlier Friday to a virtual meeting of the Munich Security Conference, Biden gave no indication of his plan for troop levels in Afghanistan. He pledged to support the peace process and to ensure that Afghanistan does not revert to being a launching pad for international terrorist attacks. NATO SecretaryGeneral Jens Stoltenberg said Thursday the allies are holding out hope for a re-energizedŽ peace process that could lead to a cease-“re as a step toward a “nal political settlement. Short of that, the choices for the U.S. and NATO are dicult. We are faced with very hard and dicult dilemmas,Ž Stoltenberg told reporters after Austin and his fellow NATO defense ministers consulted by video teleconference. Because, if we stay beyond May 1, we risk more violence, we risk more attacks against our own troops, and we risk, of course, also to be part of a continued presence in Afghanistan that will be dicult. But, if we leave, then we also risk that the gains we have made are lost and that Afghanistan again could become a safe haven for international terrorists.Ž In other comments on Friday, Austin said the ongoing Pentagon eort to root out racism and extremism in the military will likely identify just a small number of problems in the force. But, quite frankly, theyll probably be a little bit larger than most of us would guess,Ž he added. I would just say that ... small numbers in this case can have an outsized impact.Ž Austin also said he spoke on Thursday with Crown Prince Mohammed bin Salman of Saudi Arabia, who is the kingdoms defense chief. He said he delivered the message that Biden has decided the U.S. will no longer support oensive Saudi military operations in Yemen. They heard that message loud and clear,Ž said Austin, who knows many key leaders in the Middle East from his years as head of U.S. Central Command from 2013 to 2016.Pentagon chief urges reduction in Taliban violence AP PHOTO/ALEX BRANDONSecretary of Defense Lloyd Austin listens to a question as he speaks Friday during a media brieng at the Pentagon. We exceed all CDC and ADA Guidelines for keeping our patients safe and healthy. Please visit our website www.venicedentist.com for new check-in procedure prior to your appointment!MAINTAIN YOUR BEAUTIFUL SMILEFull Mouth Restorations € 3D Guided Dental Implants Fixed/Removable Dentures € Expert Teeth Whitening € IV Sedation Emergencies Welcome!941.488.10751218 E Venice Avenue € Venice, FL 34285 € www.venicedentist.com Facial Spa Services Available Dr. Frank Lewicki Dr. Brent Beyer Dr. Charles Davis VOTED BEST OF VENICE 2017, 2018, 2019 adno=3785854-1 THOUSANDS OF PLANTS TO CHOOSE FROM VOTED #1 GARDEN CENTER AND LANDSCAPER IN VENICE adno=3785095-1OPEN FOR REGULAR RETAIL SERVICE AND OFFERING CALL AHEAD CURBSIDE PICKUP 50% OFFDELIVERY & INSTALLCannot be used on sale items. Not redeemable for cash. Expires 2/26/21. Must bring in coupon from paper. No copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. See https:// mrtlawnandgarden. com/offers for full restrictions One coupon per day. $10 OFF$35 PURCHASEExpires 2/26/21 . 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 OPEN 7 DAYS A WEEKMON-SAT 8:30-5:30 € SUN 9:00 4:30WWW.MRTLAWNANDGARDEN.COM TWO LOCATIONS PORT CHARLOTTEMRT ACE Hardware and Garden Center 2775 El Jobean Rd Port Charlotte, FL 33953 Phone: (941) 883-7117 

PAGE 11

PAGE 12A SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/C *For “nancing for 48 months a minimum purchase of $3000 or more is required to qualify. For “nancing of 12 months a minimum pur chase of $300 or more is required to qualify. Interest will be charged to your account from the promotional purchase date. Equal Monthly Payments are required. Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly payments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approva l. Furniture must be delivered within 90 days for all “nancing offers. All prices include Hot Buys or Coupon savings. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discou nt. Promotion offers exclude Hot Buys, ”oor models or clearance items, sales tax, furniture protection plans, warranty, delivery, or service charge. **Next Day Delivery or Pick Up during Covid pertains to in-s tock merchandise. All items in the ad are in stock now or available within a week, while supplies last. Moder and sophisticated Queen headboard, footboard, rails, dresser and mirror. Also in nutmeg. $ 699 99 Coninuou support Sleeptrue’ Firm Queen Mattress $ 399 99 Chi environment Queen headboard, footboard, rails, dresser and mirror. $ 799 99 Res easy easy Snuggle into comfort. Pillow-top arms and cushioned bustle back. Also in java. $ 499 99 SOFA Bolstyling Contemporary design. Includes table, two chairs and a bench. $ 599 99 4-PC Coninuou support Beautyrest® Daydream Plush Queen Mattress. All Sizes Available. $ 399 99 $200 OFFANY PURCHASE OVER $1999$500 OFFANY PURCHASE OVER $4999$300 OFFANY PURCHASE OVER $2999$400 OFFANY PURCHASE OVER $3999 $50 OFFANY PURCHASE OVER $499 $100 OFFANY PURCHASE OVER $999NO INTEREST UNTIL FEBRUARY 2025!* OR USE ONE OF THESE COUPONS Mak a statement Uptown transitional style sofa. Right blend of casual and modern. $ 499 99 9 9 9 9 9 9 9 9 SOFA Stores Hours: Mon-Sat 9-9, Sun 11-6PORT CHARLOTTE 1241 El Jobean Rd (across Sams) 941-764-8700 VENICE 550 S Seaboard Ave (on 41 Bypass) 941-485-3211 SOUTH SARASOTA 5252 S Tamiami Trail (at Phillippi Creek) 941-260-9601 NORTH SARASOTA 4027 N Washington Blvd (Hwy 301) 941-351-8600 BRADENTON 1100 Cortez Rd W (corner US Hwy 41) 941-749-6069 ELLENTON 5814 18th Street East (across Premium Outlets) 941-479-7900 adno=3785800-1 

PAGE 12

SATURDAY, FEBRUARY 20, 2021 | YOURSUN.COM | facebook.com/SunPreps | @Sun_Preps | SECTION B NEED FOR FRIED : Atlanta ace hopes for consistency; Yanks hope for healthy roster.PAGE 6B INDEX | Lottery 2 | Golf 2 | NBA 2 | NHL 2 | Local 4-5 | Scoreboard 5 | MLB 6MLB By MARC TOPKINTAMPA BAY TIMESRyan Yarbrough is still going to make a lot of money this year pitching for the Rays, awarded a $2.3 million salary rather than the $3.1 million he sought via arbitration. And he isnt going to make much, or say much, about the process or the case, which some considered the “rst noteworthy arbitration evaluation of a pitcher who was used primarily behind an opener, as Yarbrough was in 2018 and 19, but not 20. I think it was, like a lot of people, something of an interesting case, but its kind of something Im not trying to dwell on at this point,Ž Yarbrough said on a Zoom media call after Fridays workout. Just glad to be back out here, kind of see everybody again, kind of get back to some semblance of a normal year. So were just trying to focus on that and getting ready for the season.Ž This was the “rst year Yarbrough was eligible for arbitration, and the resulting raise was a nice hike from the $578,500 he was due last year before salaries were pro-rated. By PATRICK OBLEY SPORTS WRITERFrom the moment Bella Desjardins third 3-pointer of the game ripped the net on Friday night, it was clear the Charlotte girls basketball team was going to make school history. The game was 159 seconds old. The Tarpons started fast, doubled down after halftime and ran out the clock for an 84-34 victory against Palmetto in the Class 6A Region 3 championship game, becoming the “rst basketball team in Charlottes long existence to reach the states Final Four. Charlotte (22-2) will face St. Thomas Aquinas (15-4) on Thursday at 6 p.m. in Lakeland. The Raiders defeated Lourdes Academy 67-37, to win Region 4. GIRLS BASKETBALL: REGIONAL CHAMPIONSHIP TENNIS: AUSTRALIAN OPEN By HOWARD FENDRICHAP TENNIS WRITERNovak Djokovic lost his “rst career Grand Slam “nal at the U.S. Open. Then he won his second, which came at the Australian Open. And look where he is now, more than a dozen years later: One victory from a ninth championship at Melbourne Park and his 18th major title overall, which would put him two behind rivals Roger Federer and Rafael Nadal for the most by a man in tennis history. Daniil Medvedev also lost his “rst career Grand Slam “nal at the U.S. Open. And now he will try to win in his second try, which comes at the Australian Open on Sunday (at 3:30 a.m.) „ against Djokovic. I know that to beat him, you need to just show your best tennis, be at your best physically, maybe four or “ve hours, and be at your best mentally, maybe for “ve hours,Ž Medvedev said. I would say to win a Slam, especially against somebody (like) Novak, is already a big motivation, and I dont think there is anything that can make it bigger.Ž It is an intergenerational showdown „ Serbias Djokovic turns 34 in May; Russias Medvedev just turned 25 „ and another in the simmering stando between the Big Three and the next wave of up-and-coming players hoping to supplant the group that has dominated for more than 15 years. Federer, Nadal and Djokovic have combined to win 14 of the past 15 majors (Dominic Thiem at last years U.S. Open was the exception), and 57 of the last 69. GIRLS SOCCER: REGIONAL SEMIFINALS By VINNIE PORTELL SPORTS WRITERNORTH PORT „ The Venice girls soccer team had become so accustomed to winning over the past few years that the Indians entered the district championship game on Feb. 8 against North Port a little bit over-con“dent. The Bobcats took advantage, grabbing an early lead and holding on for a 2-1 win and the district title. Lesson learned. When the Indians and Bobcats met again on Friday night in the regional semi“nals at North Port High School, Venice left no room for error „ scoring “ve times in the “rst 28 minutes on the way to an 8-0 mercy-rule win. It was the worst,Ž senior forward Kiki Slattery said of losing the district championship to North Port. I think we came in thinking we were going to win, and they just totally surprised us. We came in thinking, Its a three-peat. Were district champs. And, we didnt play like us. Throughout all the practices afterward, everyone was like We cant do that again. That was embarrassing.Ž The Indians put an emphasis on seizing the lead this time around, and did so in the eighth minute when senior mid“elder Eileen Solomon “red a shot just between Bobcats goalkeeper Esther Pushkash and the goalpost in the pouring rain. Three minutes later, senior mid“elder Rachel Dalton scored the “rst of three goals when she made a cut to lose a defender and “red a shot in from about 15 yards out. By the time the “rst water break rolled around, Venice had registered nine shots (“ve on goal) and led, 2-0, while the Bobcats had no shots.Yarbrough mum on money dispute Tampa Bay Rays pitcher Ryan Yarbrough, seen here last spring, said on a media Zoom call he is more focused on the coming season than his past arbitration hearing.SUN PHOTO BY TOM ONEILLRays pitcher out about $800K after arbitration hearing SEE YARBROUGH , 6BDjokovic chases 18th Slam SUN PHOTO BY TOM ONEILLCharlottes Kristen Lowers, right, goes to the basket against Palmettos Miya Allgood on Friday at Charlotte High School. Venices Tatum Schilling, right, tries to hold o North Ports Emily Idoyaga to keep possession for the Indians.SUN PHOTO BY TIM KERNVenice avenges embarrassing loss to North PortIndians score early and often for mercy-rule win SEE AVENGES , 5BCharlotte crushes Palmetto, makes school historyFor the first time ever, Tarpons are headed to the final four SEE HISTORY , 4B 

PAGE 13

PAGE 2B SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/CFLORIDA LOTTERYwww.flalottery.comPICK 2 D-Day, N-NightFeb. 19N 2-6 Feb. 19D 7-8 Feb. 18N 5-7 Feb. 18D 2-7 Feb. 17N 8-9 Feb. 17D 5-0PICK 3 D-Day, N-NightFeb. 19N ...............................7-6-0 Feb. 19D ................................3-7-7 Feb. 18N ...............................9-6-0 Feb. 18D ................................8-3-1 Feb. 17N ................................8-3-7 Feb. 17D ...............................6-6-4PICK 4 D-Day, N-NightFeb. 19N ............................7-0-9-6 Feb. 19D .............................3-1-4-9 Feb. 18N ............................4-3-8-2 Feb. 18D ............................7-2-0-3 Feb. 17N ............................3-8-7-6 Feb. 17D ............................6-1-2-0PICK 5 D-Day, N-NightFeb. 19N ..........................7-9-1-6-1 Feb. 19D ........................6-2-2-2-5 Feb. 18N .........................2-5-4-7-5 Feb. 18D ..........................6-3-7-2-1 Feb. 17N ........................6-6-9-2-6 Feb. 17D ..........................1-1-6-2-7 FIREBALL Feb. 19N 3 Feb. 19D 1 Feb. 18N 8 Feb. 18D 6 Feb. 17N 5 Feb. 17D 7FANTASY 5 Feb. 19 ...................................Late Feb. 18 ...................3-16-19-29-36 Feb. 17......................1-6-13-20-32PAYOFF FOR FEB. 183 5-digit winner .........$64,309.91 290 4-digit winners .............$107 8,336 3-digit winners ............$10CASH FOR LIFEFeb. 19 ...................6-19-32-35-47 Cash Ball ....................................4 Feb. 18 .................20-27-32-41-55 Cash Ball ....................................2PAYOFF FOR FEB. 190 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 1 4-5 CB ...................................$2,500 4 4-5 ...........................................$500JACKPOT TRIPLE PLAYFeb. 19 ...................................Late Feb. 16 ...............6-10-12-19-29-31PAYOFF FOR FEB. 160 6-of-6 ...............................$875,000 32 5-of-6 ...............................$392.50 1,509 4-of-6 ................................$20LOTTOFeb. 17................2-5-28-31-39-46 Feb. 13 ................4-5-18-27-30-37PAYOFF FOR FEB. 170 6-digit winners ........$18 million 0 5-digit winners (x10) ..$30,000 2 5-digit winners (x5) ....$15,000ESTIMATED JACKPOT $19 millionDOUBLEPLAY Feb. 17..............3-26-27-32-37-46 Feb. 13 ...........15-19-20-28-34-42PAYOFF FOR FEB. 170 6-digit winners ..........$250,000 0 5-digit winner (x10) ....$35,000 0 5-digit winner (x5) .......$17,500POWERBALLFeb. 17.....................1-15-21-32-46 Powerball ....................................1 Feb. 13 ...............20-28-33-63-68 Powerball .................................20PAYOFF FOR FEB. 170 5-5 + PB ..................$66 million 0 5-5 .............................$1 million 0 4-5 + PB ......................$50,000ESTIMATED JACKPOT $78 millionMEGA MILLIONSFeb. 19 ...................................Late Mega Ball ..................................„ Feb. 16 ..................1-36-44-54-66 Mega Ball .................................10PAYOFF FOR FEB. 160 5 of 5 + MB .............$96 million 0 5 of 5 .........................$1 million 0 4 of 5 + MB .................$10,000ESTIMATED JACKPOT $20 million SPORTS ON TV AUTO RACING5 p.m. FS1 „ NASCAR Xfinity Series: The Super Start Batteries 188, Daytona Road Course, Daytona Beach 7 p.m. NBCSN „ AMA Supercross: FIM World Championship, OrlandoBOXING9 p.m. SHO „ Championship Boxing: Adrien Broner vs. Jovanie Santiago (Welterweights), Uncasville, Conn. 10 p.m. ESPN „ Top Rank: Miguel Berchelt vs. Oscar Valdez (Super-Featherweights), Las VegasCOLLEGE BASEBALL6 p.m. ACCN „ Northeastern at Wake ForestCOLLEGE BASKETBALL (MENS)Noon ESPN „ Michigan State at Indiana ESPN2 „ Central Florida at Tulane 12:30 p.m. NBCSN „ La Salle at Saint Josephs 1 p.m. CBS „ Kentucky at Tennessee CBSSN „ Boston at Colgate FOX „ Connecticut at Villanova SECN „ Vanderbilt at Alabama 2 p.m. ACCN „ Notre Dame at Syracuse ESPN „ Texas Tech at Kansas ESPN2 „ Missouri at South Carolina 2:30 p.m. NBCSN „ George Mason at Virginia Commonwealth 3 p.m. ABC „ West Virginia at Texas CBSSN „ Brigham Young at Loyola Marymount 3:30 p.m. FOX „ Illinois at Minnesota SECN „ Georgia at Florida 4 p.m. ESPN „ Auburn at Louisiana State ESPN2 „ Stanford at Washington State 4:30 p.m. NBCSN „ Duquesne at Richmond 5:30 p.m. BTN „ Purdue at Nebraska CBSSN „ Seton Hall at Georgetown 6 p.m. ESPN „ Louisville at North Carolina ESPN2 „ Oklahoma at Iowa State FOX „ Arizona at Southern California SECN „ Mississippi State at Mississippi 7:30 p.m. CBSSN „ San Diego State at Fresno State FS1 „ DePaul at St. Johns 8 p.m. ESPN „ Virginia at Duke ESPN2 „ San Diego at Gonzaga ESPNU „ Colorado at Oregon State 8:30 p.m. SECN „ Arkansas at Texas A&M 9 p.m. PAC-12N „ Utah at Oregon 10 p.m. ESPN2 „ Arizona State at UCLA ESPNU „ California at WashingtonCOLLEGE BASKETBALL (WOMENS)11 a.m. CBSSN „ Army at Navy Noon BTN „ Illinois at Rutgers 2 p.m. FS1 „ Creighton at DePaulCOLLEGE GYMNASTICS (WOMENS)6 p.m. ESPNU „ Rutgers at MinnesotaCOLLEGE VOLLEYBALL (WOMENS)2:30 p.m. BTN „ Wisconsin at Michigan State 7:30 p.m. BTN „ Northwestern at PurdueGOLF1 p.m. GOLF „ PGA Tour: The Genesis Invitational, Third Round, Riviera Country Club, Los Angeles 3 p.m. CBS „ PGA Tour: The Genesis Invitational, Third Round, Riviera Country Club, Los AngelesHORSE RACING8:30 a.m. FS1 „ NYRA: The Saudi Cup, Undercards, King Abdulaziz Equestrian Field, Riyadh, Saudi Arabia Noon FS1 „ NYRA: The Saudi Cup, King Abdulaziz Equestrian Field, Riyadh, Saudi Arabia 1 p.m. FS2 „ NYRA: Americas Day at the RacesNBA BASKETBALL8:30 p.m. ABC „ Miami at LA LakersNHL HOCKEY12:30 p.m. NHLN „ NY Rangers at Washington 3 p.m. NBC „ Vegas vs. Colorado, Stateline, Nev. 7 p.m. NHLN „ Chicago at Carolina 10 p.m. NHLN „ Calgary at EdmontonRUGBY4 a.m. FS1 „ NRL All-Star Game: Australian Indigenous All Stars Vs. New Zealand Maori All Stars, Railway Estate, AustraliaSAILING10 p.m. NBCSN „ Americas Cup: The PRADA Cup Challenger Selection Series, FinalsSKIING6:30 a.m. (Sunday) NBCSN „ FIS: World Alpine Skiing Championships, Cortina dAmpezzo, Italy (taped)SOCCER (MENS)7:25 a.m. NBCSN „ Premier League: Chelsea at Southampton 9:55 a.m. NBCSN „ Premier League: West Bromwich Albion at Burnley 12:30 p.m. NBC „ Premier League: Everton at Liverpool 6:25 a.m. (Sunday) ESPNEWS „ Serie A: Udinese at ParmaTENNIS3:30 a.m. ESPN „ WTA: The Australian Open, Jennifer Brady vs. Naomi Osaka, Championship, Melbourne, Australia 5:30 a.m. TENNIS „ ATP/WTA: The Australian Open, Mixed Doubles Championship, Melbourne, Australia 11 p.m. TENNIS „ ATP: The Australian Open, Mens Doubles Championship, Melbourne, Australia 3:30 a.m. (Sunday) ESPN „ ATP: The Australian Open, Novak Djokovic vs. Daniil Medvedev, Championship, Melbourne, Australia CONTACT USScott Zucker: Sports editor scott.zucker@yoursun.com Vincent Portell: Staff writer vportell@venicegondolier.comPat Obley: Staff writer pobley@yoursun.comEmail: sports@sun-herald.com HOW TO ƒ€ Report a high school result: Call 877-818-6204 or 941-2061175. € Report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SUNCOAST SPORTS NOWWhen news breaks, you can find it at www.yoursun.com. Like us and share our photos on Facebook: facebook.com/ SunPreps Follow us on Twitter for live updates and breaking news: @Sun_Preps GOLF NHL: ROUNDUP NBA: ROUNDUP By DOUG FERGUSONAP GOLF WRITERLOS ANGELES „ Sam Burns wanted to pay respect to tough Riviera by playing it safe. It led to a 5-under 66 on Friday to tie the 36-hole record at the Genesis Invitational and build a “ve-shot lead going into the weekend. Among those chasing is Dustin Johnson, the No. 1 player in the world and a past winner at Riviera. Another shot back was Jordan Spieth, who is starting to make himself at home near the top of the leaderboard. Burns kept his bogey-free day intact toward the end of the round when he came up short of the eighth green, his 17th of the morning. He chipped it about 10 feet short „ anything too strong could lead to big trouble „ and made the par putt. He also handled two of the par 5s, and picked up so much roll on the “rm turf at the 476-yard 12th hole that he had only a pitching wedge into the green and made a 5-foot putt. Burns was at 12-under 130, matching the record last set in 2004 by Mike Weir and Shigeki Maruyama. Johnson led a group at 7-under 135 despite playing the three par 5s in only 1 under for the week. Joaquin Niemann “nished with eight pars for his round of 68 and was “ve shots behind. He and Johnson were joined by Tyler McCumber and Jason Kokrak, who each shot 68 in the morning.Sam Burns builds 5-shot lead at Riviera AP PHOTO/RYAN KANGSam Burns tees o on the ninth hole during the second round of the Genesis Invitational at Riviera Country Club. ASSOCIATED PRESSORLANDO „ Nikola Vucevic had 30 points, 16 rebounds and 10 assists for his third career triple-double and the Orlando Magic overcame a 13-point, fourth-quarter de“cit to beat the Golden State Warriors 124-120 on Friday night. Vucevic made two free throws with 16 seconds left to put Orlando ahead 123120 after Warriors star Stephen Curry hit back-to-back 3-pointers in the “nal minute. Curry missed an o-balance 3-pointer from 27 feet with “ve seconds left that could have tied it. He “nished with 29 points, 11 assists and six rebounds. Evan Fournier scored a season-high 28 points for Orlando, and Terrence Ross had 24 points and four 3-pointers. NUGGETS 120, CAVALIERS 103 CLEVELAND „ Jamal Murray scored a career-high 50 points, All-Star starter Nikola Jokic had a triple-double and the Denver Nuggets adjusted to a schedule change by handing the Cleveland Cavaliers their ninth straight loss, 120-103 in a matchup hastily arranged by the NBA due to COVID-19. Collin Sexton scored 23 and Jarrett Allen 20 for Cleveland, which had a couple days to prepare for the Nuggets but still couldnt stop them. 76ERS 112, BULLS 105 PHILADELPHIA „ All-Star Joel Embiid scored a career-high 50 points to lead the Philadelphia 76ers to a 112-105 victory over the Chicago Bulls. Embiid added 17 rebounds, “ve assists, four blocks and two steals in a dominating performance at both ends of the court. Zach LaVine scored 30 points for the Bulls. CELTICS 121, HAWKS 109 BOSTON „ Kemba Walker scored a season-high 28 points and the Boston Celtics held o the Atlanta Hawks 121-109. Jayson Tatum added 25 points and eight rebounds. Jaylen Brown and Tristan Thompson each “nished with 17 points. Trae Young led the Hawks with 31 points. Atlanta has lost “ve of six. BUCKS 98, THUNDER 85 MILWAUKEE „ Giannis Antetokounmpo had 29 points, a season-high 19 rebounds and eight assists, and the Milwaukee Bucks beat the Oklahoma City Thunder 98-85 to snap a “ve-game skid. Khris Middleton added 20 points for the Bucks, while Lu Dort had 17 for the Thunder. SUNS 132, PELICANS 114 NEW ORLEANS „ Chris Paul had 15 points and a season-high 19 assists, spearheading an 11-point, fourth-quarter comeback by the Phoenix Suns in a 132-114 victory over the New Orleans Pelicans. Devin Booker scored 23 points for the Suns. Brandon Ingram scored 25 points for the Pelicans, whove lost “ve of six. Zion Williamson added 23. ASSOCIATED PRESSDETROIT „ Patric Hornqvist scored in the “rst and third periods to help the Florida Panthers start and “nish strong in a 7-2 victory over the the Detroit Red Wings on Friday night. Juho Lammikko and MacKenzie Weegar had goals on consecutive shots in the opening period, and Hornqvist made it 3-0 in a four-shot stretch that doomed a Detroit team averaging an NHL-low 1.9 goals a game. Floridas Chris Driedger made 30 saves, including a spectacular stop to deny Darren Helm in the second period. The Central Division-leading Panthers, set to face Detroit again Saturday night, matched a season high with three straight victories, giving them 11 wins in 15 games. Detroits Thomas Greiss gave up four goals and stopped nine shots in the “rst period. Jonathan Bernier replaced Greiss and had 23 saves over the last two periods for the Red Wings. HURRICANES 5, BLACKHAWKS 3 RALEIGH, N.C. „ Nino Niederreiter had two goals and an assist, and the Carolina Hurricanes cooled o the Chicago Blackhawks with a 5-3 victory. Martin Necas scored the go-ahead goal early in the third on the power play. Vincent Trocheck and Jaccob Slavin also found the net. Patrick Kane had a spectacular goal and two assists for the Blackhawks.Hornqvist scores twice, Panthers rout Red WingsVucevic, Magic rally to beat Warriors 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=3785774-1 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 Rates starting at $69 Call 941-423-6955 for tee times5301 Heron Creek Blvd. Nort Port. 

PAGE 14

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 3B *All advertised prices plus government fees and taxes, any nance charges, any dealer document processing charge, any electroni c ling charge and any emission testing charge. All vehicles subject to prior sale. See dealer for details.* *While great eort is made to ensure the accuracy of the information on this site, errors do occur so please verify information with a customer service rep.*Hyundai Palisade Limited FWD 4D Sport Utility$41,152Stock # 16400B 2014 Toyota Tacoma SR5 4WD 4D Access Cab$17,187Stock # 8692HA 2013 Nissan Altima 2.5 S FWD 2D Coupe$26,001Stock # 8713H 2018 Kia Soul Exclaim FWD 4D Hatchback$16,452Stock # 54422A 2005 Mercury Mariner Luxury FWD 4D Sport Utility$5,960Stock # 8695H2015 Ford F-150 XLT RWD 4D SuperCrew$27,347Stock # 54168C 2017 Ford Escape Titanium FWD 4D Sport Utility$15,288Stock # 54016A 2010 GMC Terrain SLE-2 FWD 4D Sport Utility$9,114Stock # 16432A 2018 Ford F-150 XLT RWD 4D SuperCrew$31,206Stock # 8738H 2019 Hyundai Elantra SEL FWD 4D Sedan$12,348Stock # 86961A2019 Jaguar F-PACE S AWD 4D Sport Utility$52,479Stock # 8737H 2015 Jeep Wrangler Unlimited Sport 4WD 4D Sport Utility$20,991Stock # 8695H 2019 Honda Civic Si FWD 2D Coupe$20,687Stock # 8701H 2018 Nissan Rogue SL AWD 4D Sport Utility$19,053Stock # 16394A 2014 Hyundai Santa Fe Sport 2.4L FWD 4D Sport Utility$9,983Stock # 8690HA2019 Subaru Impreza 2.0i AWD 4D Sedan$15,407Stock # 16192A Acura TLX 3.5L V6 FWD 4D Sedan$23,594Stock # 54346A 2015 Audi A3 1.8T Premium Plus FrontTrak 4D Sedan$17,405Stock # 54290A 2016 Ford Transit Connect XLT FWD 4D Wagon$17,963Stock # 54059B 2018 Honda Ridgeline Sport AWD 4D Crew Cab$28,120Stock # 54339Aadno=3783386-1 2 0 2 1 _ 0 2 _ 2 0 _ o t b _ e n c _ 0 3 . p d f 1 1 9 F e b 2 1 2 2 : 5 2 : 1 3 

PAGE 15

PAGE 4B SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/CPREP BASEBALLOur motto all year has been Lakeland, so we just wanted it and got it done,Ž senior Aryana Hicks said. Family.Ž Hicks scored a team-high 22 points while Desjardins added 20. The two seniors experienced the heartbreak of losing in this round two years ago, then getting knocked down by district foe Braden River in last years regional semi“nals. Tarpons coach Matt Stephenson said the experience showed on Friday night. It speaks volumes,Ž he said. Last year we got as far as we could and they had a little sour taste in their mouths.Ž Palmetto (17-7) came into the game with size and physicality, but were not prepared when Desjardins and Hicks both rained 3-pointers in the early going. Charlotte (22-2) raced out to a 14-2 lead and pushed it to 19-5. Bella started out hot,Ž Stephenson said. Ive always kind of said that when our team gets rolling, were a good team.Ž By halftime, Charlotte was leading 50-24. Still, Stephenson called for the squad to keep their foot on the gas. I told them theyre a half away from going to Lakeland and we need to have a good third quarter to put us over the top,Ž he said. (Palmetto) got a couple of buckets to start there, but we turned it on and did what we had to do to “nish it out.Ž A 15-2 run, capped by Hicks nifty pass fellow senior MaKayla Beardsworth for an easy layup and a 65-30 lead triggered the running clock with 2:38 to play in the third quarter. For the most part, Stephenson emptied the bench at that point, leading to sophomore Adrian Ior“da breaking into double “gures as well. She “nished with 13. When asked when he knew this edition of the Tarpons could be special, Stephenson pointed to the oseason. The Tarpons took their workouts o-campus to Ponce de Leon Park, where they ran drills in the heat, feet buried in the sand. These girls were very resilient, they didnt back down,Ž he said. They were in the heat of the day, in the sand, working, working, working. All of that has really paid o for us this year. That group of girls, they wanted it,Ž he added. Thats when I saw it.Ž Email: patrick.obley@yoursun. comHISTORYFROM PAGE 1B By PATRICK OBLEY SPORTS WRITERJacob Bubb and John Busha each had a pair of hits, including doubles as Charlotte blanked Port Charlotte for the second time this week, 5-0, in Punta Gorda. The Tarpons defeated Pirates, 4-0, on Tuesday at Port Charlotte. Friday, it was a matter of Bubb helping his own cause. He tossed four scoreless innings to start the game, striking out eight, walking one and scattering three hits. Bubb threw well, their guy threw well, we just found spots we needed,Ž Charlotte coach Lavell Cudjo said. Sometimes youve got to make adjustments and we did at the end. We have work to do, but its always good competition against them.Ž Bubbs “rst hit came in the second inning on a hit-and-run that moved Coby Radelesco to third. Justin Moss then followed with a double to drive in the games “rst run. Bubbs courtesy runner then scored on Justin McQueens single for a 2-0 lead. Busha doubled, stole third, then scored on a throwing error in the third inning to push the lead to 3-0. Brett Thomson, as he did on Tuesday, came on in relief, tossing the “nal three innings and preserved the shutout . Port Charlottes left-handed freshman Landon Carter went the distance on 88 pitches for the Pirates. In six innings, he gave up three earned runs on nine hits and three walks, but struck out nine. Youve got to tip your hat to the lefty,Ž Cudjo said. He kept us o-balance. Sometimes its not about throwing 89-90, its about spotting your fastball and keeping hitters o-balance. He did it. We grinded it out and found some holes.Ž Port Charlotte coach Rodney Taylor said the two games against Charlotte were quality learning experiences for the Pirates and he was also pleased with Carters “rst varsity start. He was hitting his spots tonight,Ž Taylor said of Carter. He gave up a hit here and there, but weve got to clean it up behind our pitchers. Its early. Were two games in. The energy tonight was much better, so thats a positive. We put the ball in play a little more tonight. Its just a few mistakes we made tonight that we have to clean up. Its doable.Ž Port Charlotte shortstop Jerey Vivian was injured in the “fth inning when a ground ball took a bad hop and hit him in the upper lip. He was taken to the hospital as a precautionary measure. Email: patrick.obley@yoursun. comCharlotte blanks Port Charlotte for second time in four days SUN PHOTO BY TOM ONEILLCharlottes Aryana Hicks (22) brings the ball up court against Palmetto Friday at Charlotte High School. Additional fees may apply to advertised price. All sales “nal. Call for special needs seating. Experience the hyper-realistic sights and sounds of what a Queen concert was like in the early 1980s, “lled with all of the many hits, incredible vocals, stories about Queen and the songs, costume changes, and high energy sing-along songs that will lift you off your seat! Purchase Tickets Online or By Phonewww.SunEvents.com941-833-5444 Friday February 26, 2021 7:00 PMGET YOUR TICKETS TODAY TO SECURE THE BEST SEATS!Charlotte Harbor Event & Conference Center 75 Taylor St. Punta Gorda, FL 33950 30% Capacity Limit € Socially Distanced Seatingadno=3780843-1 30% Capacity Limit € Socially Distanced Seating CHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR ST, PUNTA GORDA, FL 33950PURCHASE TICKETS ONLINE OR BY PHONE SUNEVENTS.COM | 941-833-5444Additional fees may apply to advertised price. All sales “nal. Call for special needs seating. GET YOUR TICKETS TODAY TO SECURE THE BEST SEATS! SWEARINGEN & KELLIRECREATE THE MAGIC OFSIMON & GARFUNKEL FRIDAY, MARCH 5, 2021 | 7:00 PMONE OF THE MOST TALENTED DUOS OF TODAY PLAYING THE MUSIC OF ONE OF THE MOST FAMOUS DUOS OF YESTERDAYŽ BROADWAY WORLD, 2017 SIMON & GARFUNKEL ARE CHANNELED BY SWEARINGEN & KELLIŽ THE TRIBUNE, HENDERSONVILLE, 2017 adno=3785342-1 

PAGE 16

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 5B PREP BASEBALLI hate to say it, but we were embarrassed last time,Ž Venice coach Gary Bolyard said. They were focused in practice. They were focused in the last game. And they de“nitely werent going to let this go any other way. Our goal was to come out hot and attack and get that “rst goal. Thats what hurt us the last time. When youre playing behind, youre giving a team a lot of con“dence. You want to strike “rst and put them on their heels.Ž North Port would record just two shots in the “rst half „ one on a free kick „ and neither threatened to go in the net. Venice, on the other hand, kept piling on. Slattery scored goals in the 23rd minute, 28th minute „ on a corner kick „ and the 46th minute as she often outraced the Bobcats defenders to “nd space to shoot. Dalton also added goals „ in the 25th minute and 66th minute „ as Venice led, 7-0, just after the “nal water break. Thats what we expected tonight, for them to be on “re,Ž North Port coach Hans Duque said of Venices early aggressive play. We tried to match that “re as well. Our passing wasnt like it was about a week ago when we played there. We failed to press quick;y enough, and you can see what happened. You cannot forget that these are state runners-up from last year. The fact that we made it this far and are district champions, no one can take that away.Ž The Bobcats came to life a bit in the “nal 20 minutes as Aleena Purvis and Sierra Spirk each put shots on goal, but Venice senior goalkeeper Ashton Pennell stopped both attempts. Then, with about 10 minutes to play, freshman mid“elder Tatum Schilling crossed the ball to senior mid“elder Maddy Krause, who headed it in past Pushkash for the mercy-rule ending. Venice will play at Wiregrass Ranch in the regional “nal on Tuesday at 7 p.m. I wasnt expecting 8-0,Ž Slattery said. I “gured it was going to be a little bit closer, but we were hoping to put at least six on them. It felt really good. If I had to win one, Id de“nitely choose this game.ŽAVENGESFROM PAGE 1B By NATHAN COWANSUN CORRESPONDENTSenior “rst baseman Aidan Corn had been looking forward to this night since he “rst joined the Venice Indians baseball team as a freshman. Not only was the Eastern Florida State College commit celebrating his Senior Night with 12 teammates; the Indians decided to honor those players at the beginning of the season instead of the end. Corn made the most of the opportunity and ignited the Venice oense with two home runs en route to a 9-4 win over the visiting Fort Myers Green Wave. It feels great to do this and to get the win,Ž Corn said. All the families were out here and Im grateful that my family got to be here and we played for each other. For all of the seniors to get a chance to contribute was special.Ž Senior Night is normally reserved for the last home game of the season, but the Indians wanted to take advantage of any opportunity to play and honor those who have given so much to the program over the last four years. Last year the season ended abruptly and we never got to honor those guys,Ž Indians coach Craig Faulkner said. We decided to go ahead and get it done and when you have 13 guys its nice to play them all.Ž Aidan Beechy made quick work of the Green Wave in the “rst inning and the Indians exploded for seven runs and never looked back. Michael Robertson walked and stole second. An error on the third baseman allowed Conner OSullivan to reach before a “elders choice erased him. With two on, Corn crushed a pitch into the Intercoastal Waterway behind the left “eld wall to give Venice a 3-0 lead. We didnt score a lot of runs early, so it felt good to get that big lead,Ž Corn said. My teammates set me up and I like coming through.Ž The onslaught continued as next four hitters all reached and scored thanks to some sloppy defense and timely hitting. Colin Blazek singled and stole second. After a wild pitch and a walk Blazek scored on a throwing error by the catcher. Cole Schumaker then walked and scored while Grant Nokes and John Whitney scored on a Stephen Deans single. That chased Green Wave starter Aidan Donovan after recording only a single out. In any game once you get ahead like that you want to keep putting runs up,Ž Faulkner said. Our guys didnt relax after Corns home run.Ž The Green Wave fought back throughout the game but never really threatened the Indians. Fort Myers scored two runs in the second, and one each in the “fth and sixth and Venice used a total of eight pitchers on the night. We have 14 pitchers on the team, but after not having the chance to pitch last year, were still working on “nding that four-“ve guys we can count on when we get to districts and regionals,Ž Faulkner said. With two outs in the bottom of the sixth, Corn came to the plate with the bases loaded. With the wind blowing in from left, Corn drove another shot over the left-“eld wall for his second home run of the night. It marked the “rst time an Indians hit two home runs in the same game since Venice opened their on-campus stadium in 2001. Wow I didnt know that, but it feels amazing,Ž Corn said. Its a great feeling.Ž Corn also scored three runs and drove in four. Blazek had two singles, drove in a run and scored a run; and Deans also had two singles and two RBI. The Indians will be on the road next week to face the Braden River Pirates and the Sarasota Sailors.Corn slugs Venice to Senior Night winLOCAL BRIEFS Girls soccerLemon Bay tops Mariner, advances to region title match The Lemon Bay girls soccer team scored a 2-1 victory over Mariner in the regional semi“nals on Friday night. After a scoreless “rst half, Lauren Ragazzone got the Mantas on the board and Lemon Bay added a second goal with eight minutes remaining. Mariner tallied in the “nal minute to account for the “nal. Lemon Bay faces Cypress Creek at 7 p.m. TuesdayWrestlingCharlotte, Port Charlotte shine at District IBT Charlotte and Port Charlotte had strong showings Friday night at Palmetto in the Class 2A District 10 individual tournament. The Tarpons won the eight-team competition with 294.5 points. Port Charlotte “nished tied with host Palmetto for third at 164 points. Camren French (106), Patrick Nolan (113), Derek Paull (120), Andrew Austin (126), Isaac Church (132), Lucas Willis (160), Cody Rice (170), Cael Newton (182), Biaggio Frattarelli (220) and Nathanial Box (heavyweight) all won individual titles for the Tarpons. Gilbert Baltutis (138) and Garrett Luce (145) each “nished second while Chase Ruiz (152) “nished third. Nicholas Sloan (145), Koen Homan (152) and Often Logue (195) won title for Port Charlotte. Sloan defeated Charlottes Luce for that title. Charlotte returned the favor when Box defeated Port Charlottes Dekwann Martin for the heavyweight title. Derek Pinedo (138), Tyler Rodriguez (160) and Grant Laballister (170) each “nished third for Port Charlotte. Sta reports SUN PHOTO BY TIM KERNEileen Solomon (21) keeps the ball from going out of bounds. 

PAGE 17

PAGE 6B SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/C By SCOTT ZUCKERSUN SPORTS EDITORSpring training has returned. Pitchers and catchers reported to their Grapefruit League training sites this week, with full squad workouts scheduled to begin early next week. Because of COVID-19 protocols, fans will not be allowed on site until games begin at the end of the month, and even then, not anywhere but inside the stadiums. Most teams are operating at about 25% capacity, with season ticket holders getting “rst priority in most cases. Over the next few days, The Daily Sun will continue to pro“le one of the nine teams within an easy drive of our area. We head to Tampa today with the New York Yankees. HOME FIELD George M. Steinbrenner Field 1 Steinbrenner Drive Tampa, FL 33614 Built in 1996, George M. Steinbrenner Field is a 31-acre complex, that was renamed for the late Yankees owner in 2008. The plaza features the retired numbers of Babe Ruth, Joe DiMaggio, Mickey Mantle and other Yankees greats. The stadium was renovated prior to the 2018 season. The dimensions are 318 feet down left “eld foul line, 314 feet to right and 408 feet to center. PARKING Game day parking is located across the street (East) from George M. Steinbrenner Field and is adjacent to Raymond James Stadium. Entrances to parking lots 1, 2,and 4 are located o Dr. Martin Luther King Boulevard and Himes Avenue. Once parked, fans will enter the stadium via the Dale Mabry crosswalk. DIRECTIONS FROM I-275 Take Route 92 (Dale Mabry North) exit 41B. Proceed north approximately three miles. George M. Steinbrenner Field is on the corner of Dale Mabry and Dr. Martin Luther King Jr. Boulevard. TICKET INFO Tickets may be purchased at www. mlb.com/yankees/tickets/spring-training or by calling 813-879-2244. Tickets are limited to spring training season ticket plans of 14 or 7 (two options) games. Among the healthy and safety protocols: face masks are required at all games, tickets will be digital and available on mobile devices only and all transactions within the stadium will be cash INSIDE THE YANKEES Manager: Aaron Boone (fourth season). 2020: 33-27, second place, lost to Rays in Division Series. Hes Here: RHP Corey Kluber, RHP Jameson Taillon, RHP Darren ODay, RHP Domingo Germán (returning from suspension), RHP Adam Warren, RHP Jhoulys Chacín (deal pending). Hes Outta Here: RHP Masahiro Tanaka, LHP James Paxton, LHP J.A. Happ, RHP Tommy Kahnle, RHP Jonathan Holder, OF Brett Gardner, C Erik Kratz. Going campin: A new-look rotation includes Kluber and Taillon, high-risk additions who due to injuries have combined for one inning since May 1, 2019. They join Gerrit Cole, RHP Deivi García and LHP Jordan Montgomery, with RHP Michael King a contender. RHP Luis Severino is expected back this summer following Tommy John surgery. 3B Gio Urshela is recovering from elbow surgery Dec. 4, but is expected back before the regular season. 1B Luke Voit was treated for plantar fasciitis after leading the majors in home runs. 2B DJ LeMahieu re-signed for $90 million over six years after becoming the “rst player to win undisputed batting titles in both leagues. RF Aaron Judge and DH Giancarlo Stanton are trying yoga after both missed a majority of their second straight season due to injuries. Focus will be on C Gary Sánchez, who struggled at the plate for the third straight year, hit a career-worst .147 and was benched in the postseason. New York is seeking to be more consistent: The streaky Yankees were 22-9 at home and 11-18 on the road last season. A longball dependent oense scored 156 of 315 runs on homers. The Associated Press contributed to this reportMLBInside spring training: New York Yankees AP FILE PHOTOThe Yankees are hoping Corey Kluber can return to Cy Young form after an injury-riddled 2020 season. By GABRIEL BURNS THE ATLANTA JOURNALCONSTITUTIONAtlanta Braves lefthander Max Fried put himself in the Cy Young discussion for the “rst time last season. Hell be in that conversation annually, according to his manager. Fried, 27, arrived at spring training hoping to build on his 2020 success. While taking over for the injured Mike Soroka as the Braves ace, Fried assembled a breakout season thats pushed him into the upper echelon of starters. The southpaw went 7-0 with a 2.25 ERA and 50:19 strikeout-to-walk ratio in the shortened season (56 innings). He “nished “fth in National League Cy Young voting and helped the Braves to two postseason series victories after the team experienced a 19-year drought. Thats the only stat that mattered to Fried. The Braves won when he pitched. The fact that when I took the mound, we were in a really good position to win,Ž Fried said. For me, its forgetting about everything else, go out there and give us the best chance to win. That was my only concern last year.Ž That sounds cliché, but take it literally: The Braves were a stunning 10-1 when Fried started (plus a 3-1 mark in the postseason). He carried a rotation that was decimated by injuries and, until Ian Anderson was promoted, had only one reliable starter. Fried shouldnt have as much of a burden on him in 2021. Soroka will return from his Achilles tear sometime early in the season, and Anderson is an established major leaguer. Seeking upgrades, the Braves added veteran starters Charlie Morton and Drew Smyly to round out the group. Just getting to know them over the past couple days, theyre really nice, really hungry and ready to get started,Ž Fried said of the newcomers. When you have two dierent guys, especially one righty and one lefty, there are things you can take from them. Its going to be fun picking their brains and seeing the little things, whether its how they prepare for a start or in-game adjustments. Its always a lot easier to get to know guys, pick them, and hopefully take a thing or two from them to implement into my game.Ž While Fried provides excellent insight on other pitchers, he doesnt delve too much into himself. When asked if there was any particular area he was targeting for improvement, he simply pointed to consistency. I still think I need to get way more consistent in executing pitches,Ž he said. I felt I got better last year. Just getting back to attacking hitters, staying ahead, being on the attack, being more aggressive, being more consistent in my execution. If Im executing my pitches, I know Ill have way more success than when I dont.Ž If Fried continues trending upward, the Braves realistically could have one of the “ve best rotations in baseball „ and the California-born lefty might be the key to it all. There are reasonable questions with the other starters … how Soroka will look coming back, whether Anderson can replicate last season, Smylys health and upside, Mortons age (37) … but Fried has the fewest concerns. The Braves need him to be Mr. Reliable again. And they seem con“dent he will be. Max is going to be a guy who puts himself in Cy Young conversations for the rest of his career,Ž Snitker said. Hes come a long way. Hes a very disciplined, dedicated young man. He competes unbeliev ably w ell with great stu.ŽWhat more will Fried show in 21? SUN FILE PHOTO BY TOM ONEILLAtlanta Braves starting pitcher Max Fried nished fth in National League Cy Young voting last season. Some players have issues with the hearing experience, as they have to listen to team representatives point out poor performance and negative stats. Yarbrough said his agents at Excel Sports Management prepared him well for the hearing, which was conducted via Zoom rather than face-to-face in a hotel meeting room. When you go through the process you kind of have an understanding of what youre kind of getting into, what will be said on both sides,Ž he said. For the most part, we were really prepared about kind of everything you were going to hear on both sides. So you understand thats just kind of the process and youve just got to move on and kind of understand it and own it.Ž The Rays had been ruled against in their previous six hearings, including earlier this year with “rst baseman Ji-Man Choi, and are now 7-5 in their 24-season history. Now, Yarbrough has another battle to deal with, deciding whether to keep the new-look long hair he reported to camp with. Im not sure,Ž he said. Ive gotten a lot of good feedback so far from teammates, maybe not so much from the wife (Nicole). So well have to kind of see which which holds out a little longer, so well have to go from there.Ž TWO-WAY MCKAY Brendan McKay wont be pitching in games anytime soon as he rehabilitates from the labrum repair surgery in his left shoulder that sidelined him last year. But in the interim, the Rays two-way player will get a chance to work on his hitting, and is likely to get at-bats in exhibitions toward the end of spring. Hes going to get an opportunity to take the next four, “ve, six weeks to hit,Ž manager Kevin Cash said after Fridays workout in Port Charlotte. Hes had some broken seasons because of injuries, and not too long ago he was rated as the best college hitter coming out of the draft. So this might be a pretty good opportunity to get him back into the batters box and let him work just on the hitting side.Ž The Rays still see McKay, 25, as a pitcher “rst. Cash said McKays recovery from the surgery, a posterior labrum repair (with no rotator cu issues) has gone well, with plans for him to start throwing o the mound in March. It looks good,Ž Cash said. He looks strong.Ž Part of the appeal of drafting McKay fourth overall in 2017, and the reason for paying him $7 million, was his potential as a two-way player. Since the rehab doesnt limit him from swinging, the Rays will give him the opportunity. McKay, who played “rst base in addition to pitching at Louisville, hasnt hit much, or well, as a pro. In part, that is because the Rays put a focus on his pitching in trying to devise the best workout routines. In 135 games over parts of three minor-league seasons, he hit .214 with a .697 OPS. As a pitcher, he was 12-2, 1.78 with 226 strikeouts in 172 innings. After getting to the major leagues in June 2019, the Rays made his mound work a priority. When shoulder issues “rst surfaced, they didnt want him to create additional injury risk by swinging. He is 2-for-10 with a homer in seven big-league games as a hitter. As a pitcher, he is 2-4, 5.14 in 13 games. We felt it was important to give him the opportunity to come in and focus on hitting and see where we are, how he feels,Ž Cash said. Not that we will make that many judgments o spring-training performance „ we try to avoid doing that „ but to give him a path to just really focus on getting in the cage, doing what the hitters do throughout a normal spring.ŽYARBROUGHFROM PAGE 1B Featuring Charlie Morgan on drums who toured and recorded with Elton John for 13 years. 30% Capacity Limit € Socially Distanced SeatingPURCHASE TICKETS ONLINE OR BY PHONE SUNEVENTS.COMSir Elton JohnSir Elton John Additional fees may apply to advertised price. All sales “nal. Call for special needs seating. Your Songs : A Tribute toSMCHARLOTTE HARBOR EVENT & CONFERENCE CENTER 75 TAYLOR ST, PUNTA GORDA, FL 33950 941-833-5444 THURSDAY, FEBRUARY 25, 2021 7:00 PM VENICE COMMUNITY CENTER 326 NOKOMIS AVE S, VENICE, FL 34285 863-494-9362 FRIDAY, FEBRUARY 26, 2021 7:00 PM adno=3785338-1 

PAGE 18

SATURDAY, FEBRUARY 20, 2021 | YOURSUN.COM | SECTION C By WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ Despite opposition from nearby Englewood residents, a development plan that would bring 9,000 new homes to the outskirts of the town along River Road received unanimous approval from the Sarasota County Planning Commission Thursday evening. The fate of the plan now moves to the Sarasota County Commission for its consideration. That public hearing is anticipated to occur in April. What the planning commissioners approved Thursday evening and county commissioners will next consider is a critical area plan for 3,660 acres adjacent to River Road for the proposed development called Winchester Ranch. Lying entirely within the West Villages Improvement District, the property is deemed a critical area of concern within the countys comprehensive plan. Once known as part of the Taylor Ranch, it now lies entirely within the West Villages Improvement District, and if it comes to fruition will become part of Wellen Park. While many of the Wellen Park developments are inside the city limits of North Port, this parcel is not. Calling it an island surrounded by urban intensity,Ž Marty Black, the general manager of West Villages (renamed Wellen Park), took heed of the elephant in the room „ River Road „ early in his presentation. There will be two parallel road networks that will run through the development parallel to River Road,Ž Black Winchester Ranch plan moves forwardDevelopment could bring 9,000 homes at buildout SEE PLAN , 6C By BETSY CALVERTSTAFF WRITERSome Charlotte County commissioners foresee a race to raise impact fees on private sector construction in light of proposed legislation in the state legislature to limit increases to 3%. The board voted unanimously last week to accept a recent consultant study on how much the county can charge for fees. In the same vote, they agreed to review possible new fees at their Feb. 23 meeting and set a hearing date for March 23. If approved, new fees would go into eect 90 days later in June, days before the state law would take eect if the legislature enacts it. Commissioners agreed to these measures even though they dont all agree with which study should be used, and whether fees should be raised dramatically or incrementally. The countys fees are currently set at about 51% of the current maximum for everything from homes and recreational vehicle parks to restaurants and shopping centers. Commissioners have been Impact fee decisions on fast forwardProposed legislation limits increases to 3% By OLIVIA CAMERONSTAFF WRITERMichelle Kasanofsky, a former Teacher of the Year, never imagined her 23-year education career would end the way it did. As the Port Charlotte High School chorus teacher, Kasanofsky was able to introduce kids to arts venues and have them sing with acclaimed symphonies. Whether her students loved music or took their course to meet credit requirements, many of their lives were changed. Last year, when the COVID-19 pandemic began, Kasanofsky struggled with the idea of teaching in person. Her husband had a health condition that would put him in danger if she continued to work in the school with cases rising. To have put my husband at risk, whether it was for “nancial reasons or not, would have been nuts,Ž said Kasanofsky. She took medical leave for a semester, and informed the school administration she would be able to return once her husband was eligible for and would receive the COVID vaccine. Little did Kasanofsky know, she wouldnt be coming back. I was completely blindsided,Ž she said, after claiming she found out midway through her leave that her courses went from three chorus classes and a music theory class to just one chorus class. For the rest of the seven-period school day, she was told she might have to teach math or credit retrieval. My heart dropped.Ž The Charlotte Florida Education Association President John Jordan stated this situation is anything but an anomaly. There are many teachers who took retirement earlier than planned, took Family Medical Leave, left the profession because they did not feel they would be safe in the classroom, were confronted with the reality that public school classrooms and common spaces as currently conceived, cannot meet CDC guidelines for distancing nor sanitary practice,Ž Jordan told The Daily Sun . Many more are still working in the brick and mortar model while knowing that they or someone in their household are at greater risk due to age or co-morbidities.Ž Kasanofsky said the way the courses were changed did not bene“t the students, especially when elective credits are required to graduate. In December, Kasanofsky spoke with administration in person about restoring chorus classes. Kasanofsky stated it would have been reasonable to keep her informed before the next semester came, but heard nothing more. Instead, she recalled hearing about the Former Teacher of the Year quitsCites lack of respect for music program PHOTO PROVIDED BY MICHELLE KASANOFSKYMichelle Kasanofsky was the Port Charlotte High chorus teacher for 23 years.SEE TEACHER , 6C SEE IMPACT , 4C By DANIEL SUTPHINSTAFF WRITERPUNTA GORDA „ Peg Kearns of Missouri was happy to “nd the beach at Ponce de Leon Park in Punta Gorda open and not too crowded. Its beautiful here,Ž said Kearns, who has been traveling around Southwest Florida with friends. We just came from the Sarasota and Bradenton area and the beach over there was a zoo.Ž Ponce Park beach, located at 3400 Ponce de Leon Parkway, reopened last week after months of being blocked o due to construction. The beach here is nice,Ž said Kim Stevens of Indiana. We werent around when it was closed but it seems like they cleaned it up a lot (compared to when we used to live in Punta Gorda a few years ago). Now, we just come down here to visit.Ž WHY WAS IT CLOSED? Work began in November for repairs to the seawall Ponce Park beach reopens after months of seawall repairsTourists, former locals enjoy cleaned up beach SUN PHOTO BY DANIEL SUTPHINPeg Kearns of Missouri looks out over Charlotte Harbor from Ponce de Leon Park beach in Punta Gorda. The beach recently reopened after months of being closed due to seawall repairs.SEE BEACH , 6C Voted the Best Patio Furniture Store in Port Charlotte, Sarasota, Manatee, and VeniceWhy Pay More Save 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=3783399-1 CHARLOTTE CHARLOTTE 

PAGE 19

PAGE 2C SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/C GULF WATER TEMPERATURE Monterrey 62/43 Chihuahua 74/45 Los Angeles 68/49 Washington 34/22 New York 36/22 Miami 74/66 Atlanta 52/32 Detroit 27/9 Houston 55/45 Kansas City 39/32 Chicago 25/21 Minneapolis 23/20 El Paso 68/45 Denver 44/18 Billings 35/22 San Francisco 60/46 Seattle 48/43 Toronto 28/11 Montreal 26/9 Winnipeg 24/16 Ottawa 24/5 2 4 5 4 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 360-50 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 / TONIGHTSunny and coolerClearHIGH 71° LOW 52°0% chance of rain 0% chance of rainMostly sunny and pleasant76° / 59°0% chance of rain SUNDAYMostly cloudy, a shower in the afternoon81° / 59°55% chance of rain MONDAYSunny to partly cloudy and nice79° / 45°5% chance of rain TUESDAYMostly sunny85° / 57°10% chance of rain THURSDAYPleasant with plenty of sun82° / 56°0% chance of rain WEDNESDAY495768716963Air Quality Index readings as of FridayMain pollutant: OzonePunta Gorda through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.66Ž Normal month to date 1.60Ž Year to date 0.95Ž Normal year to date 3.40Ž Record 1.30Ž (1966) High/Low 85°/70° Normal High/Low 78°/55° Record High 89° (2019) Record Low 33° (2007)Sebring through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž High/Low 85°/71°Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.82Ž Normal month to date 1.43Ž Year to date 1.01Ž Normal year to date 3.87Ž Record 1.30Ž (1978) High/Low 77°/68° Normal High/Low 74°/55° Record High 88° (2018) Record Low 34° (1958)Pollen Index readings as of Friday Month 2021 2020 Avg. Record/Year Jan. 0.29 1.23 1.80 9.93/2016 Feb. 0.66 2.11 2.43 11.05/1983 Mar. trace 3.28 9.26/1970 Apr. 4.02 2.03 5.80/1994 May 4.79 2.50 15.98/2018 Jun. 9.92 8.92 23.99/1974 Jul. 8.33 8.22 14.22/1995 Aug. 9.61 8.01 15.60/1995 Sep. 8.13 6.84 14.03/1979 Oct. 3.59 2.93 10.88/1995 Nov. 6.91 1.91 6.91/2020 Dec. 2.95 1.78 6.83/2002 Year 0.95 61.59 50.65 (since 1931) Today Sun.Apalachicola 59 45 s 61 56 s Clearwater 64 51 s 73 62 s Daytona Beach 61 50 s 68 57 pc Fort Lauderdale 74 66 s 76 69 pc Gainesville 62 39 s 67 51 pc Jacksonville 58 38 s 62 51 pc Key Largo 73 71 pc 75 71 pc Key West 72 66 s 78 72 pc Lakeland 65 48 s 73 57 pc Melbourne 67 57 s 70 62 pc Miami 74 66 s 76 70 pc Naples 74 57 s 80 64 pc Ocala 64 42 s 70 52 pc Okeechobee 69 56 s 71 59 pc Orlando 66 50 s 70 57 pc Panama City 59 41 s 63 52 s Pensacola 59 41 s 62 55 pc St. Augustine 56 47 s 62 54 pc St. Petersburg 67 53 s 75 61 s Tallahassee 60 34 s 67 51 s Vero Beach 69 59 s 71 61 pc West Palm Beach 73 65 s 74 68 pc Today 8:16p 4:26a ----Sun. 9:23p 5:42a ----Today 6:53p 2:42a ----Sun. 8:00p 3:58a ----Today 5:26p 1:44a ----Sun. 7:19p 2:53a ----Today 8:48p 4:55a ----Sun. 9:55p 6:11a ----Today 5:08p 1:21a ----Sun. 6:15p 2:37a ----NNE 8-16 1-3 Light NNE 8-16 2-4 Moderate Ft. Myers 73/55 sun none Punta Gorda 73/51 sun none Sarasota 69/51 sun none Full Feb 27 Last Mar 5 New Mar 13 First Mar 21Today 12:23 p.m. 1:33 a.m. Sunday 1:07 p.m. 2:28 a.m. Today 7:01 a.m. 6:24 p.m. Sunday 7:00 a.m. 6:25 p.m. Today 12:14p 6:02a ---6:26p Sun. 12:36a 6:48a 1:01p 7:14p Mon. 1:22a 7:35a 1:49p 8:02pPUBLICATION DATE: 02/20/21 WORLD CITIES Today Sun. Today Sun.Amsterdam 60 48 pc 59 45 s Baghdad 65 45 pc 63 42 pc Beijing 55 22 pc 65 27 pc Berlin 55 39 pc 59 36 s Buenos Aires 76 68 s 84 72 t Cairo 65 46 pc 65 48 pc Calgary 37 22 s 40 32 c Cancun 75 69 c 79 72 c Cape Town 74 58 pc 71 55 pc Caracas 83 74 pc 83 74 sh Dublin 53 42 r 51 38 c Halifax 28 18 sn 29 19 s Kiev 29 28 c 36 27 c London 58 50 c 56 47 r Madrid 65 48 c 56 42 sh Mexico City 74 48 s 76 51 s Montreal 26 9 c 25 11 s Moscow 14 6 pc 17 -2 sn New Delhi 81 56 s 83 57 s Paris 62 46 pc 62 48 pc Rio de Janeiro 82 74 pc 81 74 pc Rome 60 41 s 62 45 s St. Johns 24 21 c 23 10 sn San Juan 84 72 sh 84 72 s Sydney 79 70 pc 78 69 pc Tokyo 62 50 s 67 49 s Toronto 28 11 sf 29 25 pc Vancouver 44 41 r 49 44 r High 90° at Titusville, FLLow -21° at International Falls, MN(For the 48 contiguous states yesterday)70°Heavy snow hit the Midwest Feb. 20, 1898. Milwaukee had drifts as high as 15 feet. Q: In what month has the temperature not reached 100(F) in the U.S.? 71/52 66/51 65/49 68/50 67/52 71/59 70/54 73/55 70/50 73/51 72/55 71/51 71/51 66/49 67/48 67/53 66/50 67/54 71/55 69/53 70/51 67/50 70/53 66/49 69/51 64/51 71/58 73/57 72/56 71/51Forecasts and graphics provided by AccuWeather, Inc. ©2021 Today Sun. Today Sun. Today Sun.Knoxville 42 24 s 55 40 s Las Vegas 63 44 pc 62 43 s Little Rock 39 26 s 46 31 c Los Angeles 68 49 s 73 52 s Louisville 35 21 pc 46 37 pc Memphis 39 29 s 49 35 pc Milwaukee 24 18 pc 32 23 sn Minneapolis 23 20 c 31 23 sn Montgomery 57 31 s 63 47 s Nashville 39 24 s 53 39 s New Orleans 57 45 s 67 54 c New York City 36 22 sf 36 29 s Norfolk, VA 38 28 s 38 32 s Oklahoma City 37 31 pc 43 22 pc Omaha 31 26 pc 34 21 sn Philadelphia 34 20 pc 36 26 pc Phoenix 77 48 s 71 45 s Pittsburgh 23 9 sf 36 32 pc Portland, ME 32 18 c 34 14 s Portland, OR 50 42 sh 51 48 r Providence 35 21 c 35 22 s Raleigh 42 22 s 45 32 s Rapid City, SD 32 19 pc 39 23 s Salt Lake City 39 27 c 39 31 s St. Louis 36 27 pc 40 27 i San Antonio 56 41 s 63 37 pc San Diego 63 48 pc 73 51 s San Francisco 60 46 pc 62 47 s Seattle 48 43 sh 52 49 r Washington, DC 34 22 s 38 30 s Albuquerque 56 31 s 45 27 s Anchorage 11 3 pc 12 0 pc Atlanta 52 32 s 57 44 s Baltimore 33 19 s 38 29 pc Birmingham 53 30 s 59 46 s Boise 38 24 pc 38 29 sf Boston 33 22 sf 34 21 s Bu alo 26 15 sf 33 27 pc Burlington, VT 28 15 c 28 16 s Charleston, WV 28 16 pc 44 36 s Charlotte 48 26 s 49 37 s Chicago 25 21 pc 35 26 sn Cincinnati 31 17 pc 42 36 c Cleveland 22 9 sf 36 33 c Columbia, SC 50 27 s 53 40 s Columbus, OH 23 13 pc 37 36 c Concord, NH 30 17 c 32 10 s Dallas 46 35 s 54 29 pc Denver 44 18 pc 38 23 s Des Moines 30 25 pc 33 22 sn Detroit 27 9 pc 31 30 c Duluth 20 13 s 28 19 sn Fargo 26 17 c 36 24 pc Hartford 32 20 pc 34 18 s Helena 36 25 sh 41 38 c Honolulu 82 72 sh 82 71 r Houston 55 45 pc 66 39 c Indianapolis 29 17 pc 39 31 r Jackson, MS 49 31 s 58 44 c Kansas City 39 32 pc 38 25 sfA: January. By SUE ERWINSTAFF WRITERNorth Port will get its “rst COVID-19 v{span}accine pop-up site at Suncoast Tech Center this weekend. The Sarasota Department of Health and Sarasota County reported that 3,000 “rst-dose appointment notices will be sent out through the countys vaccine registration system for a state-operated pop-up drive-thru clinic today and Sunday at Suncoast Technical Institute, 4675 Career Lane in North Port. Notices sent through the countys vaccine registration system are scheduled by order of next in lineŽ of registration account number, not by ZIP code or location. The state-operated site will be distributing the Moderna vaccine by appointment only and will operate 9:30 a.m. to 4:30 p.m. both days. People receiving their “rst-dose at this state-operated clinic should plan to receive their second-dose at this same location, from the state, in approximately 28 days. Those needing assistance with their account, appointment or general questions should call the Sarasota County Vaccine Registration call center at 941-861-VAXS (8297), 7 a.m. to 7 p.m. or contact team members through direct message on county social media (@ SRQCountyGov).North Port gets vaccine pop-up site today SUN FILE PHOTOSuncoast Technical College North Port POLICE BEATThe Charlotte County Sheris Oce reported the following arrests: Dyhron Thomas Ross, 30, of Zolpho Springs. Charges: possession of a controlled substance without prescription and driving while license suspended third or subsequent oense. Bond: $10,000. Amanda Michelle Griner, 30, of Tampa. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. Michael Sagan Pope, 30, of Tampa. Charges: possession of a controlled substance without prescription and possession of drug paraphernalia. Bond: none. Kenneth Chance Moron, 25, 800 block of West Marion Avenue, Punta Gorda. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. Edward Francis Vigliotti, 58, 1500 block of Harbor Avenue, Punta Gorda. Charge: violation of probation or community control. Bond: none. Sheila Kay Meeks, 73, 300 block of Encarnation Street, Punta Gorda. Charges: DUI and DUI damage to property or person of another. Bond: none. Michael Lee Dittmer, 33, 6200 block of Feise Street, Port Charlotte. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. Lucas Craft Langenfeld, 43, homeless of Port Charlotte. Charge: possession of drug paraphernalia. Bond: none. Barabara Ann Ridgeway, 43, 4100 block of Tamiami Trail, Port Charlotte. Charge: violation of probation or community control. Bond: $20,000. Robin Tina Rose, 34, homeless of Port Charlotte. Charge: violation of probation or community control. Bond: none. Kevin Mitchell Leclair Sr., 54, 200 block of Garden Avenue, Port Charlotte. Charges: DUI and .15 or higher with person under 18 in vehicle. Bond: none. Eric Christopher Robinson, 42, 2300 block of Pellam Boulevard, Port Charlotte. Charge: convicted felon fails to register. Bond: none. Nichole Marie Mashke, 34, homeless of Port Charlotte. Charge: battery on health services personnel. Bond: none. Lazzor Coy Wheeler, 25, 24300 block of Harborview Road, Port Charlotte. Charge: commit domestic battery by strangulation. Bond: none. Miguel Alexander Tojin Tum, 23, 21400 block of Mallory Avenue, Port Charlotte. Charge: operate motor vehicle without valid license. Bond: none. Jason Allen Browne, 46, 300 block of San Marino Avenue, North Port. Charges: disorderly intoxication and resist ocer without violence. Bond: none. Kalier Rosado, 36, 3500 block of Elras Circle, North Port. Charges: two counts of cocaine tracking and two counts of possession of drug paraphernalia. Bond: none. Steven Jason Richelson, 35, of North Fort Myers. Charge: violation of probation or community control. Bond: none. Gene Edward Kules, 53, of Lake Luzerne, N.Y. Charges: resisting ocer without violence and failure to register motor vehicle. Bond: $3,500. Mark Allan Taggart, 24, 4600 block of NW Locust Street, Arcadia. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. The Sarasota County Sheris Oce reported the following arrest: Richard Allen Albritton, 52, of North Port. Charge: trespass fail to leave property upon order by owner. Bond: $500. The North Port Police Department reported the following arrests: Cayen Riley Madorin Crozier, 23, 3700 block of Island Club Drive, North Port. Charge: battery. Bond: none. Michael Wayne Pizzolato III, 37, 3800 block of Portair Avenue, North Port. Charges: battery and tampering in misdemeanor proceeding. Bond: none. Compiled by Anna Bryson COMMUNITY NEWS BRIEFSThe Daily Sun incorrectly attributed a statement Friday to Punta Gorda City Councilor John Miller. While he did say he personally opposed state legislators deciding on whether Charlotte County should vote for Airport Authority seats with at-large elections, it was another resident, Stan Smith who quipped that at-large elections might result in the airport board being made up of people living 500 feet apart. Airport authority candidates currently must represent one out of “ve geographic districts in Charlotte County. CORRECTIONCRA committee seeks volunteersThe Charlotte Harbor Community Redevelopment Agency Advisory Committee is seeking three volunteers, two business representatives and one resident. Members must be residents of Charlotte County. The resident representative must live within the CRA boundaries and business representatives must represent a business that is located within the CRA boundaries. Meeting are held quarterly in Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte and are generally held on the “rst Monday at 10:30 am. To obtain an application call 941-743-1300 and select option 1 or email Lisa. Eby@CharlotteCountyFL. gov.Arts and crafts saleThe Punta Gorda Garden Club Arts and Crafts Sale Hopn into Spring will be from 10 a.m.-4 p.m. March 6 outside at the First United Methodist Church, 507 W. Marion Ave., Punta Gorda. There will be original works of art, hand-crafted items, botanical designs, plants, etc.. All price ranges, cash or check only. Proceeds fund scholarship program and community projects. Masks are required. For more info, call 941-676-2833, go to www. pggc.org, or club Facebook page. 

PAGE 20

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 3C By SUE ERWINSTAFF WRITERAlyson Burch, retail banking ocer at the Punta Gorda oce of Charlotte State Bank & Trust, accepted food donations recently at the bank and gave the collected non-perishables to the Fresh Jersey Tomatoes ongoing food drive. The bank is among more than 20 drop-o locations throughout Charlotte County. Donations will be distributed through the Boys and Girls Club to families in need. We have a shopping cart on the front porch so people can just drop and go, or they can come inside,Ž said Burch. The food drive will continue through March 31.Ž For more information and a list of other drop-o sites, visit the Fresh Jersey Tomatoes Facebook page. NORTH PORT POLICE DEPARTMENT RECEIVES TRIPLE EXCELSIOR RATING NPPD formally received a Triple Excelsior rating through the Commission for Florida Law Enforcement Accreditation (CFA) recently. It is the highest level of achievement a criminal justice agency can receive. Only 14 agencies out of roughly 400 in the state have this prestigious rating which demonstrates an exceptional commitment to law enforcement standards. In total, NPPD has been accredited for more than 20 years. I am extremely grateful and proud of everyones hard work and dedication to the city, the department, and the accreditation process,Ž said Chief Todd Garrison. I would also like to speci“cally recognize our accreditation administrator, Tammie Wichers for an outstanding job getting us through the process. The amount of work behind the scenes is extremely daunting, and stressful at times. However, she would not be able to achieve success without the great team we have here at the NPPD. We will continue to stand committed to providing top notch professional police service to the citizens and visitors of the city of North Port.Ž BROOKDALE PORT CHARLOTTE RECEIVES AWARD Brookdale Senior Living in Port Charlotte was awarded Best of Senior LivingŽ by A Place for Mom and SeniorAdvisor.com. More than 20 communities in the Tampa area received this award to recognize their outstanding care for seniors in 2020. The best of senior living honor is determined by the reviews of seniors and their families on SeniorAdvisor.com, the nations largest ratings and reviews site for senior care and services. COLLEGE NEWS The following students made the deans list at The University of Tampa: Gina Dattilo, of Punta Gorda Daniel Ursu, of Port Charlotte Katelyn Falcetano, of Punta Gorda Robert Oettinger, of Punta Gorda Juliette Vick, of Englewood Hunter Scott, of Rotonda West, made the deans list at Miami University. Email your good news to: sue. erwin@yoursun.comCharlotte Bank joins countywide food drive PHOTO PROVIDEDAlyson Burch, right, retail banking ocer at the Punta Gorda oce of Charlotte State Bank & Trust, and Fresh Jersey Tomatoes member Cheryl Panetta display items donated at the bank for the Fresh Jersey Tomatoes ongoing food drive.GOOD NEWS By DANIEL SUTPHINSTAFF WRITERPUNTA GORDA „ The Military Heritage Museum in Punta Gorda was recently awarded an emergency grant through Florida Humanities. The $10,250 grant will help the museum strengthen its fundraising eorts Š a pursuit Executive Director Gary Butler said is more crucial now due to low attendance during the pandemic. With our visitor count down over 50% most months since we reopened in June last year, we had to scale up our fundraising signi“cantly,Ž Butler said. This grant has made a huge dierence in our ability to oset the loss in admissions with donations.Ž Florida Humanities, an aliate of the National Endowment for the Humanities, provided $875,000 in emergency funds through Florida Humanities CARES to 100 cultural and heritage institutions across Florida. Butler told The Daily Sun that the agency gave applicants some latitude on how the funds were to be used. (When we applied), we had not yet brought our fundraising position back from being furloughed,Ž he said. We proposed using the funds to bring this position back online. It also ensured enough cash ”ow was in place while we ramped up our fundraising.Ž In November, Butler said they were able to hold their “rst fundraising event since reopening. Salute to Veterans Golf Scramble netted the museum more than $9,000. We are now in a much better position for ensuring our fundraising events this year are successful,Ž he continued. The museum was the only cultural and heritage agency in Charlotte County to receive a Florida Humanities CARES grant, according to a museum press release. The Florida Humanities CARES funds are designated to support general operating expenses and to help recipients provide access for communities to engage with public history, cultural heritage and civic learning during the pandemic. Butler said the museum has prob ably r eceived more grants during the pandemic than before it began. We got turned down only on one we applied for and that was because the funding agency indicated we didnt qualify because we already received funding from other sources,Ž he said. Unfortunately, while we have received several grants, the total received to date is far less than the amount of revenue we have lost.Ž The Military Heritage Museum is located at 900 W. Marion Ave., Punta Gorda. For more information, go to militaryheritagemuseum.org. Email: daniel.sutphin@ yoursun.comGrant to help Military Heritage Museums fundraising effortsFunding to help offset financial loss due to pandemic SUN FILE PHOTO BY DANIEL SUTPHINThe Military Heritage Museum in Punta Gorda recently received a grant from Florida Humanities, which will help with fundraising eorts. COMMUNITY NEWS BRIEFSDrive-thru baby showerThe “rst Charlotte County Healthy Start Drive-Thru Educational Community Baby Shower will be from 11 a.m.-1 p .m. Ma rch 25 at Murdock Baptist Church, 18375 Cochran Blvd., Port Charlotte. The event is for expecting women and families with babies up to 1 year old. To register, go to www.eventbrite. com/e/1st-healthystart-drive-thru-babyshower-for-charlotteco-pregnant-womentickets-140362440839. Participants will receive an expectant mother bag which will include a pack of diapers, wipes, blanket and education materials on various topics. Every participant will have a chance to win one of 10 grand prizes (pack and play or car seat) in a drawing to be held following the event.Youth basketball leagueRegistration for the Harold Avenue Regional Park recreation center co-ed youth basketball league is now open for kids ages 4-17. The league runs from March to May and is focused on skill development, fundamentals and teamwork. Return to play will include new guidelines and protocols designed for the safety of players, coaches and spectators. Registration can be completed by visiting Harold Avenue Regional Park recreation center at 23400 Harold Ave., in Port Charlotte, or online at www. charlottecounty”.gov/ recreation and clicking the online program registration link. For information, contact the Lonne Moore at 941-6271074 or Lonne.Moore@ CharlotteCountyFL.gov.PUBLIC NOTICE CITY OF NORTH PORT NOTICE OF PUBLIC HEARING FOR ORDINANCE NUMBER 2021-13NOTICE IS HEREBY GIVEN, pursuant to Chapters 166 and 163 of the Florida Statutes and Section 7.01(c) of the Charter of the City of North Port, Florida that the City of North Port proposes to adopt Ordinance No. 2021-13, adopting the amendment to West Villages Village Index Map by reference. This Public Hearing will be held before the on , 2021 at :00 a.m., or as soon thereafter. The Public Hearing will be held in the North Port City Hall Commission Chambers, 4970 City Hall Boulevard, North Port, Florida, 34286. ORDINANCE NO. 2021-13 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, AMENDING THE UNIFIED LAND DEVELOPMENT CODE, SECTION 53-213.A.(2) VILLAGE INDEX MAP; PROVIDING FOR AMENDMENTS TO THE WEST VILLAGES INDEX MAP FOR CERTAIN PORTIONS OF VILLAGE G, VILLAGE H, VILLAGE I, VILLAGE J, AND VILLAGE K, INCLUDING ONE OR MORE OF THE FOLLOWING: BOUNDARIES, ACREAGES, LOCATION FOR FIRE STATION NO. 2, UTILITY SITES, ROADWAY ALIGNMENTS FOR MANASOTA BEACH ROAD AND WEST VILLAGES PARKWAY, BOUNDARIES FOR VILLAGE CENTERS, AND PARK ACREAGES; PROVIDING FOR FINDINGS; PROVIDING FOR ADOPTION; PROVIDING FOR FILING OF APPROVED DOCUMENTS; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICTS; AND PROVIDING AN EFFECTIVE DATE.Note: Proposed Ordinance No. 2021-13 (boundary of the subject property) is depicted on this map.All interested parties are invited to appear and be heard in respect to this Ordinance at the public hearings in the City Hall Commission Chambers. Written comments “ led with the City Commission will be heard and considered and will be made a matter of public record at the meeting. These public hearings may be continued from time to time as announced at the hearings, as may be found necessary. The “ les pertinent to Ordinance 2021-13, VIA-20-222 may be inspected by the public at the Neighborhood Development Services Department, Planning Division, and in the City of North Port City Clerks Of“ ce, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours or by contacting Planninginfo@CityofNorthPort.com. NO STENOGRAPHIC RECORD BY A CERTIFIED COURT REPORTER IS MADE OF THESE MEETINGS. ACCORDINGLY, ANY PERSON WHO MAY SEEK TO APPEAL A DECISION INVOLVING THE MATTERS NOTICED HEREIN WILL BE RESPONSIBLE FOR MAKING A VERBATIM RECORD OF THE TESTIMONY AND EVIDENCE AT THESE MEETINGS UPON WHICH ANY APPEAL IS TO BE BASED (SEE F.S.S. 286.0105). NOTE: PERSONS WITH DISABILITIES NEEDING ASSISTANCE TO PARTICIPATE IN ANY OF THESE PROCEEDINGS SHOULD CONTACT THE CITY CLERKS OFFICE 48 HOURS IN ADVANCE OF THE MEETING (SEE F.S.S. 286.26). NONDISCRIMINATION: The City of North Port does not discriminate on the basis of race, color, national origin, sex, age, disability, family or religious status in administration of its programs, activities or services. AMERICAN WITH DISABILITIES ACT OF 1990 The North Port City Hall is wheelchair accessible. Special parking is available on the west side of City Hall and the building may be accessed from the parking area. Persons with hearing dif“ culties should contact the City Clerk to obtain a hearing device for use during meetings. Heather Taylor City ClerkPublish on , February , 2021adno=3783664-1 adno=3785991-1 

PAGE 21

PAGE 4C SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/CJesus said, For judgment I have come into this world, so that the blind will see and those who see will become blind.Ž Some Pharisees who were with him heard him say this and asked, What? Are we blind too?Ž Jesus said, If you were blind, you would not be guilty of sin; but now that you claim you can see, your guilt remains.Ž John 9:39-41 Most of us are well aware of our own limitations. Each of us kn ows, for the most part, what we can and cannot do. For example, I know that I cannot dunk a basketball or solve multivariable calculus equations. Knowledge of our limitations often determines what we try to do with our lives. Like blinders on a horse, which restrict the horses vision to only what is right in front of them, our limitations also serve as blinders. They narrow our focus to those goals that we are most likely to accomplish successfully, grounding us in reality and keeping our expectations realistic. Although blinders have their advantages, they can also be detrimental. When we narrow our focus, our worldview can also be narrowed. Unable to see what is going on in the periphery, we may miss possibilities that are waiting for us just out of sight. We can miss opportunities to experience something new, that was once unimaginable. The truth is, we have spiritual blinders as well. Too often, we view God, his children, and Jesus through a very narrow lens. In doing so, we can miss out on spectacular things. So, I want to ask you: What would happen if our spiritual blinders were removed? Instead of being like the Pharisees in John 9:35-39, who couldnt see the miracle Jesus had just performed because of their restricted view of God, what if we remove the limitations that we place on Jesus, step back to take in the whole picture, and, in faith, open ourselves to the possibility that Jesus is at work in the most unexpected places and in the most unexpected ways? What if we accept that Jesus is much bigger than we often imagine him and that he is not constrained by our limited knowledge of him? We tend to think Jesus is only present in certain places and only works in certain ways, much like the Pharisees viewed God. We can easily picture Jesus in our churches, sitting with fellow believers. However, it can be hard to think of Jesus hanging out with a homeless man, sleeping on a park bench. Because of our limited view of Jesus, we often miss seeing what he is up to in the world around us. Jesus does not only show up in the places we expect to see him; he is showing up everywhere. Jesus is showing up in our churches, as well as in our homeless shelters. He is showing up in our houses, as well as in the back alleys of our cities. He is also hanging out with the most unexpected people. He is not only with the priests and deacons of our churches, but he is also with the businessman stuck at work until late at night, the mother trying to get her kids to eat their peas at dinner, and the neighbor down the street who is struggling with addiction. Jesus is showing up all over the place and working miracles in the lives of sinners and saints alike, planting the seeds of the kingdom wherever he is. We just need to be willing to see it. Amen. The Rev. John Barnette is the new pastor at Pilgrim United Church of Christ in Port Charlotte. He can be reached at johnd barnette1@gmail.com. To submit a Sermon of the Week, email newstips@ yoursun.com.OBITUARIESENGLEWOODCarol L. BrothertonCarol L. Brotherton (Eisenbach) 88, class valedictorian, registered nurse, wife of 67 years, and mother of 10 wonderful children, departed on a most excellent journey on Feb. 15, 2021, to join God and the loved ones who have been waiting for her arrival. While traveling this Earth she enjoyed her days “shing, visiting family and friends, and joining her husbands softball travels around the country playing Tournament Senior Softball. She leaves a legacy of love, caring, praising God and giving of herself to help others. She leaves behind her husband Hugh J. Brotherton, son Tom (Dawn) Brotherton, daughters Lisa (David) Shreve and Carol (Mark) Arslanian, son Bob Brotherton, daughters Mari Brotherton, Diane (Kevin) Hardiek, and Beth (Tim) Gustafson, and son Jack (Idalmis) Brotherton, and daughters-in-law Jan Brotherton and Rachel Brotherton. She is loved and missed by 23 grandchildren and 17 great-grandchildren. Carol was proceeded in death by her parents Peter and Caroline Eisenbach, sister Gertrude Stanny, and sons Hugh P. and James S. Brotherton. The family will have a celebration of life for Carol at St. Timothys Catholic Church in Curtis, Michigan on July 24, 2021. SERMON OF THE WEEKBlinders may limit our view of Jesus miracles THE REV. JOHN BARNETTEPilgrim United Church of Christ 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.RELIGION BRIEFSEVENTSLarry Stephenson Band concert The Larry Stephenson Band will perform two free concerts at 8:30 a.m. and 10:30 a.m. Sunday at Fellowship Church of Englewood, 140 Rotonda Blvd. W., Rotonda, and all are welcome. The award-winning Larry Stephenson Band has been entertaining audiences for 30 years including their numerous performances on the Grand Ole Opry, RFD-TV and headlining festivals and concerts. The group is led by Music Hall of Fame member and “ve-time Male Vocalist of the year (Larry Stephenson). Complimentary refreshments of coee, juice, fruit and pastries will be served in the Fellowship Hospitality Cafe beginning at 9:45 a.m. Nursery and children programs are available for both services. For more info, call 941-475-7447 or go to fcenglewood.com.Food driveThe North Port Community United Church of Christ, 3450 South Biscayne Drive, in partnership with The Salvation Armys location in North Port will hold a food drive from 10 a.m.-noon on Monday. The Salvation Army is always in need of food staples. At this time they are also requesting toiletry items for men, women and children.Lenten fish dinnersSt. Charles Borromeo Knights of Columbus will oer Lenten “sh dinners from 5-7 p.m. every Friday during Lent: Feb. 26, March 5, March 12, March 19 and March 26. The dinners will be available for $10 each via drive-thru takeout at the Parish Center, 21505 Augusta Ave. Port Charlotte. Tickets are sold at the door or in the school/parish oces. Dinner options are: fried grouper with french fries and coleslaw; breaded fried shrimp with french fries and coleslaw; combination grouper and shrimp with french fries and coleslaw; or baked white “sh “llet with mashed potatoes and coleslaw.Purim during a pandemicJewish Congregation of Venice leaders created a new approach to Purim this year. In the past, members have dressed in costume. At 5 p.m. Feb. 26, members will decorate their cars and themselves, and participate in a vehicle costume CARnivalŽ parade. Wacky prizes will be awarded, there will be a drive-thru Purim carnival game and a telling of the Purim tale, complete with a honk when you hear HamenŽ (the Purim villain). Following the Purim CARnival, a drive-in Shabbat service will be held in the parking lot with congregants tuning in to an FM station to participate. The JCV is located at 600 N. Auburn Road, Venice. Call 941-484-2022 for more information.German worship serviceThe North Port Community United Church of Christ, 3450 South Biscayne Drive, holds its monthly all German Worship Service at 3 p.m. Feb. 27. The Rev. Attila Szemesi ociates. Due to COVID-19, there will not be a Fellowship Hour following the service. Masks are required.Young Families FellowshipFellowship Church of Englewoods YFF/BLAST/ FUEL is for young families with kids who get together at 4:30 p.m. on the second Sunday afternoon each month at Rotonda Park at 100 Rotonda Blvd. E., Rotonda. For more information, call 941-475-7447 for more information.Senior FellowshipFellowship Church of Englewoods Senior Fellowship meets from 11 a.m.-noon on the third Thursday of each month at 140 Rotonda Blvd. W, Rotonda. There is a complimentary lunch at Rotonda Park at 100 Rotonda Blvd. East in Rotonda. For more information, please call 941-475-7447 for more information. IN-PERSON SERVICESBurnt Store Presbyterian ChurchService: 8:30 a.m. traditional worship, 10:30 a.m. contemporary worship at 11330 Burnt Store Road, Punta Gorda. Online service: www. bspconline.org. 941-639-0001. The church also will be providing a scripture devotion and hymn online for every day of the 40-day Lenten season.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. Enjoy a message and special organ music. Masks required. Social distancing enforced. Online service: www.cpcenglewood.com. 941-574-9579, email cpcenglewood@gmail. com or go to www.facebook. com/CommunityPresbyterian Englewood.Englewood United Methodist ChurchTraditional services: 7:30 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: 8:30 a.m. Sunday in the Memorial Garden and 10:30 a.m. Sunday in the sanctuary, 551 Rotonda Blvd. W., Rotonda. Masks required. For the 8:30 service, bring your own chair or remain in your car „ no seating will be provided. Social distancing enforced, masks mandatory. Online services: www.aliving faith.org 941-697-3313. Lenten services indoors and online: noon Feb. 24, March 3, March 10, March 17, March 24 and March 31 (indoors). Maundy Thursday and Good Friday services: noon indoors and online.Fellowship Church EnglewoodServices: 8:30 a.m. and 10:30 a.m. Sunday at 140 Rotonda Blvd. W., Rotonda West. Nursery and childrens programs are available. Complimentary refreshments will be served at 9:30 a.m. at the Hospitality Cafe. Communion service will be held after the 8:30 a.m. and 10:30 a.m. services on the “rst Sunday of the month. Online services: watch fclive.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. Online service: www.fpcpc.com. 941-6255045. The church also operates its food bank from 8-11 a.m. on the “rst Tuesday of the month and from 4-7 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. Contemporary service: 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. Young Life teens are invited conduct the services, perform, give testimony and readings. Online services: whatis1st.com, facebook.com/ whatis1st and youtube.com/1st unitedmethodistchurch. 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. debating for several years how much to increase these fees that are used to build new roads, libraries, “res stations, parks and in other counties, even schools. Its based on the impact that the new development will have on the countys ability to provide services, transportation in particular. Commissioner Chris Constance has long argued that impact fees should be maxed out and that failing to do so has cost the county tens of millions of dollars. Penny sales tax revenue has protected the county so far, Constance said. Commissioner Stephen R. Deutsch, in contrast, believes the countys decision during the recession to restrain fees was a way to support and grow the ailing construction market. Now it is doing well, at least residential construction, and Deutsch has agreed to incremental increases in recent years. With residential construction moving at a frantic pace, the pressure is on the board to extract more support from residential developers before the new residents descend upon the county. But the construction costs have jumped dramatically during the pandemic due to slowed production and increased demand, builders are saying. How much can the county add on top of that? The new law (House bill 337) was introduced by two state representatives from Pinellas and Miami-Dade counties. It would restrain counties from increasing their impact fees more than 3% annually. It would also require counties and municipalities to prove that they are using this revenue for the right projects. Sen. Joe Gruter, R-Sarasota and Charlotte counties, “led a companion bill in the Senate. This is a new, huge monkey wrench, its a monkey trash compacter. Were really under the gun...Im very concerned were not going to get another bite at the apple,Ž Constance said at the commission meeting Tuesday. I was ready to go to 75 and then to 100 (percent of the maximum).Ž Were on the clock right now,Ž Commissioner Joe Tiseo said. Lets say we somehow magically get consensus on the new study,...if we adopt 100% (fees) we can always go down.Ž Deutsch told The Daily Sun he does not feel rushed to set new impact fees, but he does not support the proposed legislation either. Its a little bit intrusive...I think were capable of doing it ourselves,Ž he said. Currently, the county has a dierent fee for at least 100 categories of development, from the basic single family home to medical oces and heavy industrial. The countys rates are very low for residential compared to the rest of the state, but very high for commercial, consultants have informed commissioners. Consultants are recommending a smaller increase for commercial than for residential. Current rates for a single family are $4,409 and would automatically increase to $4,957 without commissioners voting to increase closer to the maximum. But if the board votes to increase toward the maximum, they have many in-between options with the highest adjustment resulting in a single family home going to $9,789. In contrast, a walk-in bank fee is currently set at $9,117 per 1,000 square feet. A maximum change would only go to $10,162. An impact fee study evaluates such factors as the amount of trac caused by a development and the increased demand on services. With the rise of e-commerce, residential units are now causing more road trac due to deliveries, Zoning Ocial Shaun Cullinan told commissioners. Retail space may be generating less trac. Deutsch said any study is now outdated, due to lasting changes brought on by the last 11 months of a global pandemic. The reality is, we dont have any authentic data now,Ž Deutsch said. Email: betsy.calvert@ yoursun.comIMPACTFROM PAGE 1C JAMES W. MALLONEE, P.A.LAW OFFICEJAMES W. MALLONEEPROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATEOf ce Hours … Monday thru Friday, 9:00AM to 5:00PM946 Tamiami Trail, #206, Port Charlotte, FL 33953871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223www.jameswmallonee.com(941) 206-2223 adno=3782580-1 

PAGE 22

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 5C Visit us 24/7 on the web at DESOTOAUTOMALL.COM* Sale Price Includes All Available Rebates. Cheaper In The Country Cheaper In The Country Highway 70, Arcadia € 1-800-880-3099All stores available at one convenient location Hours:Monday-Friday 8AM-7PM € Saturday 8AM-5PM € Sunday Closed $ 20,988 * #20JT226 NEW 2020 JEEP Renegade Sale Price $ 20,779 * #20T057 NEW 2021 FORD EcoSport Sale Price $ 29,988 * #20D334 NEW 2020 DODGE Charger Sale Price $ 37,988 * #20JT256 NEW 2020 JEEP Gladiator Sale Price $ 21,988 * #20T435 NEW 2020 FORD Escape Sale Price NEW 2020 FORD Mustang EcoBoost Sale Price $ 26,988 * #20F406 $ 19,997 * #20F363 NEW 2020 FORD Fusion Sale Price sales event 0% financing available on select vehicles employee pricing available on select vehicles XTV department huge pre-owned selection $ 30,445 * #21T036 NEW 2021 FORD Bronco Sport Sale Priceadno=3783363-1 

PAGE 23

PAGE 6C SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/C By SUE ERWINSTAFF WRITERNORTH PORT „ St. Sava Serbian Orthodox Church will hold its 10th annual Serb Fest, featuring a wide variety of foods and examples of Serbian culture this weekend. It will be from 11 a.m. to 6 p.m. today and continue from noon to 5 p.m. Sunday. There will be traditional Serbian food, music and ethnic dance. President of the church and chair of the festival Diana Dukich Shober is encouraging people to pick up to-go dinners at the church this weekend. We will have some tables set up if people want to sit and listen to the music as they eat, and the tables will be spread out,Ž Dukich Schober said. I understand that people are afraid of public gatherings, but will be outdoors and socially distanced.Ž The church is at 8065 W. Price Blvd., near Biscayne Drive. The festival is free to attend, and will feature traditional food including spit-roasted pig and lamb, grilled cevapi „ a seasoned, caseless sausage made from beef and pork „ stued cabbage, shish kabob, pastries, strudels and more. All the food and baked goods are made by the Circle of Serbian Sisters from the church. We will all be wearing masks, for safety reasons,Ž Dukich Schober said. Were not going to have the kids dancing this year due to COVID-19. We have some performers coming down from St. Petersburg, but not as many as last year.Ž Meals and baked goods will be available for sale both individually and by the pound, at reasonable prices. The annual festival is a primary fundraiser for St. Savas, and proceeds will go toward maintaining the church. Email: sue.erwin@yoursun. comAnnual Serb Fest is this weekend said, adding that it would internalize trac.Ž Those two roads will be Preto Boulevard and West Villages Parkway, which will meet Winchester Boulevard as that road is extended westward. Addressing concerns about wildlife, Black added that the plan anticipates 780 acres of preserve areas along with wildlife corridors over the major roadways. With the pandemic limiting attendance at the meeting in downtown Sarasota, only one person rose to speak. Kevin Downy of Boca Royale wanted to know if the Englewood Water District would be able support the needs for a development of this size, to which Black responded that agreements with the district were already in place. Other public comments submitted by the public prior to the meeting using the countys web page for that purpose were not available for viewing. But the planners and planning commission members were quick to address perceptions that appeared to be central to those communications. There will not be 9,000 homes starting tomorrow going in,Ž Planning Commissioner Laura Benson ”atly said. Steve Kirk, the county planner shepherding the proposal through the county process, added that it has a 50-year buildout in place, and that for each of the planned communities within the proposed development, the countys rezoning process will be in place, meaning a number of neighborhood meetings and public hearings will have to occur to gain approval. Black reinforced those points saying that people should not expect to see anything for at least “ve years. Youre not going to have one thousand homes all at once,Ž Black added. Viewers who tuned into the meeting at 5 p.m. Thursday evening to watch on the Countys YouTube site or Meetings on Demand might have been surprised to see a video running about vaccinations at Sarasota Square Mall. An email by an unidenti“ed county sta explained that technical issues had knocked both venues oine. While sta scrambled to enable both venues for online viewers, the commission took a break with the meeting resuming shortly after 5:30 p.m. Only a portion of Kirks sta presentation was missed. Prior to the presentation to the planning commission, a sta review of the plan had found it consistent with the countys comprehensive plan and recommended approval. Email: jondaltonwr@gmail.comPLANFROM PAGE 1C schedule change from another source. When the end of her leave came, Kasanofsky stated she suddenly received a formal notice from human resources to return to teaching, or she would be “red. Kasanofsky resigned in January. The Daily Sun reached out to district spokesperson Mike Riley, who released a statement on behalf of the school district: There is no intent to remove any music/chorus elective coursework in our master schedule for this year. Students have always been enrolled in that coursework since the start of the school year. Our plan is to continue to provide courses, inclusive of music/chorus, that are chosen by students during the registration process this spring for next school year. Student choice, from all courses oered, dictates how our master schedule is created each year. We will continue to meet the needs of our students by providing “ne arts in the elective world.Ž Kasanofsky, however, believed there was a lack of communication. They should have at least discussed maintaining the integrity of the program with me,Ž said Kasanofsky, who was the districts Teacher of the Year for 2014. They dissolved chorus classes and didnt have the respect or concern to call me and tell me why.Ž She said colleagues told her to be thankful she still had a job, but Kasanofsky said its not about the money. I believe you are immortalized through your art or your children,Ž she said. Kasanofsky felt she had both. She looked up to her father as a musician who followed his passion. Kasanofsky had always hoped her students would be inspired to do the same. Now, she is concerned for the future of the program and the decisions made on behalf of the schools administration. These kids should be given opportunities they otherwise wouldnt have access to,Ž she said. That was the whole point of the program.ŽTEACHERFROM PAGE 1C lining the beach, as well as “x-ups on the “shing pier and installation of a new sidewalk between the pier and the south end of the beach parking area. Heavy equipment, construction debris and material storage all necessitated closing the beach and the beach parking lot,Ž wrote City Communications Manager Melissa Reichert in an email to The Daily Sun . Construction of the sidewalk was completed last week, and the beach parking lot reopened. For the seawall, some back“lling along the beach is still underway. The project is on track to be completed by the end of the month. Permits are still pending for work on the “shing pier and boardwalk repairs, Reichert said. WHY THE REPAIRS? Signi“cant structural issues were exposed at the park during a 2019 site visit from city consultant “rm, Weiler Engineering. Weiler was surveying the area as part of an overall redesign project of the park. During that walk-through, they found cracks on the “shing piers concrete pilings, rot and decay on the boardwalk and a seawall with missing panels and erosion, among other issues. WHAT ABOUT THE REDESIGN? The Ponce Park redesign project dates back to October 2016 for the park which was established in the 1970s. Some of the changes proposed include parking lot recon“guration, a new restroom, new pavilions, upgrades to electrical and utilities, and furnishing like benches and grills, among others. The project hit delays over the years, however, due to issues with contractors and more recently from the repairs. The Peace River Wildlife Center „ a nonpro“t that sits on the same property as the park „ was part of the original redesign concept but PRWC will now be relocating to a new location on Henry Street. Currently, Reichert said there is no ocial date available for the park redesign project to move forward. Email: daniel.sutphin@ yoursun.comBEACHFROM PAGE 1C SUN PHOTO BY DANIEL SUTPHINKim Stevens, of Indiana, reads a book this week at Ponce de Leon Park beach in Punta Gorda. The beach recently reopened after months of being closed due to construction. adno=3784402-1 What if there was a way to get stronger, safer, reduce your pain, AND limit your exposure to COVID-19 by having physical therapy in your own home without having to drive to a group setting?Regardless of what you have tried in the past, our techniques are proven to work every time. No nursing is required, and you do not need to be homebound. WITH FREEDOM REHAB AQAUTIC THERAPY AND BALANCE CENTERS OUTPATIENT ON WHEELS PROGRAM YOU CAN DO JUST THAT!Our services in the comfort of your own home include:€ Aquatic Therapy € Balance training and fall prevention € Gait training € Muscle conditioning € Pain reduction and management € Virtual reality Rehabilitation Call FREEDOM REHAB AQUATIC THERAPY AND BALANCE CENTER TODAY AT 941 400 1505 Our product is people helped; our goal is your FREEDOM! adno=3785121-1 adno=3784066-1 2 0 2 1 _ 0 2 _ 2 0 _ o t c _ e n c _ 0 6 . p d f 1 2 0 F e b 2 1 0 2 : 0 5 : 4 3 

PAGE 24

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 7C PROVIDED BY SHERRY CAMPBELL BECHTOLDPUNTA GORDA SYMPHONYPUNTA GORDA „ Love was in the air Feb. 6, thanks to Punta Gorda Symphony and the commitment and talent of its leadership, sta, volunteers, sponsors, musicians, and Maestro Raaele Ponti. We all got a healthy dose of energy and optimism in the form of live music based on the theme of love. Of course, we were not in the comfy seats of our beautiful concert hall and we may have had a bit of a challenge recognizing friends behind their face masks, but Mother Nature provided a gorgeous sunny afternoon. The lawn of Florida Southwestern State College „ Charlotte Campus in Punta Gorda was green and lush, and the wonderful sounds of our live orchestra “lled the space to the far reaches of the meadow. From the moment Maestro Ponti welcomed the audience and raised his baton, familiar melodies “lled our ears and lifted our spirits, opening with a medley from Lerner and Lowes Guys and Dolls,Ž then, from Gershwins Girl Crazy I Got Rhythm,Ž But Not For MeŽ and the dreamy Embraceable You.Ž By the time they played the Glenn Miller theme song Moonlight Serenade,Ž we were transported to that special world of live music where, for a while, the troubles of the world slipped away and more than one couple got up to dance in their designated socially-distant spaces. The outdoor environment presented some challenges for the musicians and Maestro, who commented that the breezes made a great day for sailing, but not so much for page-turning.Ž As always his connection with the audience was palpable and his energy infectious. He managed to acknowledge the seriousness of our shared health crisis in a gentle and healing way, particularly with the inclusion of Rogers and Hammersteins Youll Never Walk Alone,Ž which has become the anthem of support for medical sta, “rst responders, and those in quarantine during the COVID-19 pandemic. The concert program incorporated the many expressions of love. The von Trapp family saga, as told in The Sound of Music,Ž is a multi-layered story of love „ the love of a man for his country, the love of a young woman for children not her own, their love for each other, and of course, the love of a man and a woman. Hearing the memorable music, with the sun and the breeze embracing us, it was easy to envision Maria, with arms wide open, singing The hills are alive.Ž Concertmaster Ming Gao enraptured the audience with the love theme from Ben Hur (yes, there is a love story in the midst of all those chariots!). The concert ended with the familiar music from Bernsteins West Side Story and I am certain I was not the only one singing along, inside my face mask. Yes, that afternoon with our Punta Gorda Symphony was entertaining and an escape from reality for a little while. But, more importantly, it was a reminder of how lucky we are to have this extraordinary orchestra right here, within our reach, and that despite loss, despite sadness, despite the fact that some days we question how we are going to make it through the next 24 hours, there will always be the love of music and those who spend their lives bringing it to us. Email: daniel.sutphin@ yoursun.comPG Symphony presents Symphony on the Lawn SUN PHOTOS BY JERRY BEARDAudience members and musicians alike sit socially-distanced while enjoying live symphonic music for the second time in Punta Gorda since March 2020. Audience members give Punta Gorda Symphony an enthusiastic standing ovation while socially distanced and with face masks. By DANIEL SUTPHINSTAFF WRITERARCADIA „ A handful of Arcadia families will now be able to stay in their homes a little longer despite setbacks from the coronavirus pandemic. Financial services organization Thrivent recently contributed $5,000 to Arcadia-DeSoto County Habitat for Humanity to provide mortgage relief to Habitat homeowners who need temporary assistance making their mortgage payments during the pandemic. With the support, DeSoto Habitat can sustain aordable homeownership costs for more than six families in the area. This generous contribution from Thrivent will help several of our struggling homeowners by providing a mortgage payment or two on their behalf,Ž DeSoto Habitat Executive Director Jennifer Bowser said in a press release. The pandemic has been especially dicult for families who live paycheck to paycheck,Ž Bowser continued, and we are thrilled that Thrivent has stepped in with a helping hand for our most aected families.Ž DeSoto Habitat is one of 100 local Habitat organizations across the nation partnering with Thrivent to help families stay in their homes during the pandemic. In total, Thrivent is donating $750,000 to Habitat for Humanity to assist with mortgage-related relief. This year has been incredibly dicult for many people as “nancial hardship has added stress and anxiety to daily lives,Ž said Nikki Sorum, Thrivent Advisors senior vice president. This pandemic has underscored how important it is for people to have safe, aordable homes.Ž This isnt the “rst time DeSoto Habitat has worked with Thrivent. In the past, the two organizations have worked together to help DeSoto residents make home repairs, as well as to assist with handicap accessibility improvements. Habitat for Humanity and Thrivent began their partnership in 2005. Over the past 15 years, Thrivent and their clients have contributed more than $275 million to Habitat. DeSoto Habitat has built homes in Arcadia for more than 20 years. To date, 30 new homes have been provided through DeSoto Habitat to quali“ed families with zero-interest mortgages and many homes have been repaired. Email: daniel.sutphin@ yoursun.comThrivent helps DeSoto Habitat families stay in homesOrganization donates $5K for pandemic relief CALL 941.429.3110 adno=3783371-1 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 2020adno=3785994-1 PUBLIC NOTICE CITY OF NORTH PORT NOTICE OF PUBLIC HEARING FOR ORDINANCE NUMBER 2021-14NOTICE IS HEREBY GIVEN , pursuant to Chapters 166 and 163 of the Florida Statutes and Section 7.01(c) of the Charter of the City of North Port, Florida that the City of North Port proposes to adopt Ordinance No. 2021-14 , adopting the Village J, Village District Pattern Plan (West Villages) by reference. This Public Hearing w held before the on , 2021 at :00 a.m. , or as soon thereafter. It will be held in the North Port City Hall Commission Chambers, 4970 City Hall Boulevard, North Port, Florida, 34286 . ORDINANCE NO. 2021-14 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, ADOPTING THE VILLAGE J VILLAGE DISTRICT PATTERN PLAN (WEST VILLAGES) FOR A ±631 ACRE AREA LOCATED TO THE WEST OF WEST VILLAGES PARKWAY, TO THE SOUTH OF FUTURE MANASOTA BEACH ROAD, TO THE NORTH OF THE CITY OF NORTH PORT, FLORIDA CITY LIMITS AND TO THE EAST OF FUTURE PRETO BOULEVARD; AMENDING THE UNIFIED LAND DEVELOPMENT CODE, CHAPTER 53, ARTICLE XVIII … V VILLAGE, SECTION 53-214 TO INCORPORATE THE PATTERN PLAN BY REFERENCE; PROVIDING FOR FINDINGS; PROVIDING FOR ADOPTION; PROVIDING FOR CONFLICTS; PROVIDING FOR SEVERABILITY; PROVIDING FOR CODIFICATION; AND PROVIDING AN EFFECTIVE DATE.Note: Proposed Ordinance No. 2021-14 (boundary of the subject property) is depicted on this map.All interested parties are invited to appear and be heard in respect to this Ordinance at the public hearing in the City Hall C ommission Chambers. Written comments “ led with the City Commission will be heard and considered and will be made a matter of public record at the meeting. These public hearings may be continued from time to time as announced at the hearings, as may be found necessary. The “ les pertinent to Ordinance 2021-14, VDC-20-152 may be inspected by the public at the Neighborhood Development Services Department, Planning Division, and in the City of North Port City Clerks Of“ ce, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours or by contacting Planninginfor@CityofNorthPort.com. NO STENOGRAPHIC RECORD BY A CERTIFIED COURT REPORTER IS MADE OF THESE MEETINGS. ACCORDINGLY, ANY PERSON WHO MAY SEEK TO APPEAL A DECISION INVOLVING THE MATTERS NOTICED HEREIN WILL BE RESPONSIBLE FOR MAKING A VERBATIM RECORD OF THE TESTIMONY AND EVIDENCE AT THESE MEETINGS UPON WHICH ANY APPEAL IS TO BE BASED (SEE F.S.S. 286.0105). NOTE: PERSONS WITH DISABILITIES NEEDING ASSISTANCE TO PARTICIPATE IN ANY OF THESE PROCEEDINGS SHOULD CONTACT THE CITY CLERKS OFFICE 48 HOURS IN ADVANCE OF THE MEETING (SEE F.S.S. 286.26). NONDISCRIMINATION: The City of North Port does not discriminate on the basis of race, color, national origin, sex, age, disability, family or religious status in administration of its programs, activities or services. AMERICAN WITH DISABILITIES ACT OF 1990 The North Port City Hall is wheelchair accessible. Special parking is available on the west side of City Hall and the building may be accessed from the parking area. Persons with hearing dif“ culties should contact the City Clerk to obtain a hearing device for use during meetings. Heather Taylor City ClerkPublish on Saturday, February 20, 2021 

PAGE 25

PAGE 8C SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/C PROVIDED BY THE ENGLEWOOD MOOSERepresentatives from the Englewood Moose Lodge 1933 recently delivered cases of Tommy Moose dolls to the Charlotte County Sheris District 1 Oce and St. Davids Jubilee Center to include in their Easter boxes. The dolls are provided free by the club. Sheris deputies are encouraged to have them available to give to children they encounter who may be in traumatic situations. The Jubilee Center is a nonpro“t food pantry and clothes closet that serves families with limited means in the Englewood area. For more about the Moose, visit englewoodmoose.org.Thanks to the Englewood Moose PHOTO PROVIDEDPictured at the Jubilee Center with Tommy Moose dolls are director Ruth Hill, center, with Englewood Moose Club members Gerry Grei, left, and John Bienkowski.Flowering varieties of Salvia are a gardeners favorite as they provide a wide range of color and form. With colors from scarlet red to blue to white, in both annual and perennial plants of native and non-native origins, Salvia oers a plant suitable for all gardens. In particular, lets take a look at the commonly available varieties including Red Salvia, Scarlet Salvia, Mexican Salvia, Sapphire Salvia and Blue Salvia. The only annual Salvia that most gardeners cultivate is the Red Salvia. This ”owering annual produces spikes of red, purple, pink, salmon, white or bi-colored blossoms. In most garden centers, these are as common as marigolds with red being the predominant color available. Growing up to 18 inches tall and up to a foot wide, this Salvia will produce a good ”ower show for several weeks. Then, to produce another ”ush of growth and subsequent ”owers, cut o the old ”owers. If this task is not completed, ”owering will stop. Grow this Salvia in full sun and set transplants 8 to 12 inches apart to create a mass of color. There are at least 20 varieties to pick from ranging from ”ower color to plant size. Another favorite Salvia in our area is the Scarlet Salvia. This is a perennial plant that is a native to Florida. It is a tall plant up to 4 feet in height with rich red ”owers produced from spring through fall. Sometimes used in mass as a tall groundcover, the Scarlet Salvia does best in full sun, but will grow in shade, but with fewer ”owers. This Salvia is very drought tolerant and actually thrives in our Florida summer heat. At the end of the growing season when ”owering ceases, cut it back for a neater appearance. One cultivar to look for is Lady in Red with deep red ”owers. On occasion white and pink ”owering versions may also be available. Mexican Salvia is another fairly common ”owering Salvia available in our area. Another perennial, the Mexican Salvia has gray-green foliage with a somewhat wooly, hairy appearance that is soft to the touch. The multiple ”owers are rose-purple and white in color and arranged in whorls. As with many types of Salvia, hummingbirds are very attracted to the ”owers. Somewhat drought tolerant, the Mexican Salvia can be used in mass planting and looks good as a container specimen as well. Consider using the cut ”owers in arrangements as they last for several days in good condition. One of the largest ”owers produced by Salvias is found on the Sapphire Salvia. The dark-blue ”ower spikes appear through the summer and fall months above the 2-foot tall foliage. Widespreading, the Sapphire Salvia can grow 2 to 3 feet wide and accordingly, space individual plants 15 inches apart. This perennial Salvia can be used as a groundcover when installed in mass plantings. Best planted in well-drained soils, this Salvia is drought tolerant. One last species of Salvia to mention is Salvia farinacea or Blue Salvia. This Salvia is a native of the southwest United States. The grey-green foliage supports ”ower spikes of bluish-purple on this 2 to 3-foot tall plant. A couple of blue-purple cultivars available include RheaŽ and Victoria Blue.Ž There is also a white variety called Victoria White.Ž Planted in front of the green foliage of a shrub hedge, this Salvia makes a real nice display. Keep in mind however, that Blue Salvia may “nish ”owering in mid-summer in our area of Florida. Salvias of all types are readily available at most garden centers in our area. Try dierent cultivars to discover your favorite Salvia! For more information on all types of annual and perennial ”owers, or to ask a question, please visit www.facebook.com/ CharlotteMGLifeline. Ralph E. Mitchell is the Director/Horticulture Agent for the UF/IFAS Charlotte County Extension Service. He can be reached at 941-764-4344 or ralph.mitchell@charlotte county”.gov.The satisfying Salvia comes in a rainbow of colorsCOMMENTARY RALPH E. MITCHELLMaster Gardener adno=3783257-1Go to YourSun.com and click on CONTESTS to answer the 5-question survey and be entered to WIN! AN ACTIVE 55+ COMMUNITY Powered by Presented by Enter Today... It PAYS to READ, PLAY and WIN with Sun Newspapers and YourSun.comYour Chance to WIN a $500 Lowes gift card just for taking our Survey!Sunshine State Living Survey Even in trying times, we dont forget our Enjoy More philosophy. Our team strives to find creative ways to bring joy into residents lives every day. Because to us, home means community and feeling like your best self. (941) 621-7179 € royalpalmseniorcommunity.com 2500 Aaron Street, Port Charlotte, FL 33952 Independent Living € Assisted LivingAssisted Living Facility #3915 *Limitations may apply. Call for details.ROYAL PALMSENIOR LIVING $99 Moves You In!*Your well-being is our well-being. Move in for $99 „ No community fee and only $99 for rent for a limited time.* adno=3781684-1adno=3783309-1 !"# $!%#& ! "#$%" &"$ '' $(%"("" ) 

PAGE 26

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 9C OUR VIEWOUR POSITION: Arcadia has a long list of needs and a thin budget to work with. Its time for state legislators and those doling out pandemic relief funds to step up eorts to help.The list is long, and its expensive. Arcadia, a proud and historic town of only 7,800, doesnt ask for help often. But it “nds itself staggering from the “nancial blow of the pandemic and with a bagful of projects that are priorities for the citys health and progress. Consider just the greatest needs: € A water and sewer system that is breaking apart with age. City ocials say they have a plan to repair and replace the infrastructure that will cost about $25 million spread out over a 6-to-8-year time frame. About $15 million is needed to repair the potable water system and another $10 million for stormwater system work. € The historic City Hall building on Huntington Drive is in need of repairs also. No cost estimate was available for that work. € Two city parks „ Martin Luther King Jr. and Louis Anderson Sr. „ are antiquated and in need of improvements. There is hope for a park grant from the state for that work. For some municipalities these repairs would not be considered an unbearable undertaking. But Arcadia has suered from the pandemic more than most and is still recovering from having to pay back FEMA for Hurricane Irma funds. Many people in our area have lost jobs or their businesses have been signi“cantly impacted by Covid-19 related economic pressures,Ž Mayor Keith Keene and City Manager Larry Stewart said in a joint email according to a The Daily Sun story by Ted Carter. The city ocials said federal assistance to local governments is much needed and the city should easily qualify for part of the $150 billion in Covid-19 relief money meant to help states and cities whose economy has been hit hard by the impact of the virus. The city is not entirely on its own. It is scheduled to get some relief for the water and sewer project from a Florida State Revolving Fund grant. Other grants could total up to $7.5 million for the citys use. But there is still much its representatives in Tallahassee could do to help. That includes legislative approval of a special funding initiative to cover the expense of repairs and upgrades to City Hall. Towns like Arcadia seldom have clout in Tallahassee. And this year, with lawmakers looking for out-of-the-box ideas to trim the budget and make up a $5 billion shortfall, mostly related to tourism, the challenge is magni“ed. Still, in this historic time of the pandemic, a helping hand would go a long way to let people of Arcadia know they are not forgotten. Integrity of Republican acquittal questionableE:The very “rst vote by the senators was on the question of the constitutionality of the proceedings itself. Phrased as do we go ahead or notŽ the senators voted to continue. When it came time to vote the senators were obligated by oath: I solemnly swear (or arm, as the case may be,) that in all things appertaining to the trial of the impeachment of Donald J Trump, now pending, I will do impartial justice according to the Constitution and laws: so help me God.Ž In other words, vote based on the evidence, laws, and the Constitution. Did that happen? Well, no. Many senators from both parties already decided how they would vote long before any evidence was presented. Quite a few spent their time reading books, doodling, sleeping or otherwise not paying attention. Most concerning is the reason given for their not guiltyŽ vote. It was not based on the evidence, which was overwhelming, but solely on their personal view of the Constitutionality of the procedure. This was most prominently stated by Mitch McConnell himself! The simple fact is that the Congress, as a legislative body, does not have the authority to declare something constitutional or not. That authority belongs to the Supreme Court. But, at the end of the day, Trumps acquittal is legally binding and cannot be challenged. The integrity of the Republicans voting to acquit continues to be. T K Port CharlotteGood reason to vote no on ButtigiegE:I am writing in answer to the letter on 2/11 asking why Senators Rubio and Scott voted noŽ on Buttigieg for Transportation Secretary. Members of the House and Senate are in oce to represent the views of the members of their respective districts. In short, that was/is the reason for their negative votes. Many have looked into Buttigiegs record of management in South Bend and said no thanks!Ž Actions speak louder than speeches. J C EnglewoodVote against Fines anti-newspaper billE:Yet again, Rep. Fine wants to punish newspapers, for the third year in a row, for their perceived negative coverage of him. He has again proposed a law removing legal notices from newspapers. The fact is that many Floridians do not have access to the internet. While that is an issue that should be addressed in itself, those people would be unaware of tax increases, zoning changes, and other valuable information about their community should this law pass. A 2019 poll indicated that 83% of Florida residents support keeping the requirement to post legal notices in newspapers. There is not a single citizen that is lobbying for this change. This is at Mr. Fines behest alone. Luckily, this bill has not been passed in prior years. Why does it continue to be re-introduced, especially in light of these facts? The true answer is to attempt to deliver a blow to what Mr. Fine sees as his enemy „ a free and open press. I request that my legislators, Sen. Gruters and Rep. Buchanan, vote against this measure. J C North PortSocialist Democrats inuence takes holdE:The front-page headline below the fold of the 2/12/21 issue of the Sun, states, Biden considers domestic travel restrictions.Ž Those restrictions pertain to Florida. And the reason suggested is due to a new strain of the Covid-19 virus. A response from a medical researcher at a renowned facility in Virginia, whom I will not name, oered the following information. New strains are more contagious, but less deadly and less pathogenic. This is the nature of viral infections. This same pattern happens every time during every pandemic. The biology of a new virus is to mutate and be selected towards a more contagious but a less deadly phenotype. The mutated virus is no deadlier than the common cold. I submit that the Biden Administration, by making this announcement, is attempting to embarrass Governor DeSantis who is up for re-election next year. It is designed to choke Floridas wide open, thriving economy. On a dierent topic, why is it that our Canadian visitors, who pay for their medical, provide tax revenue, and bolster our local economy, cannot travel into the U.S. to enjoy their winter homes and yet, as the Biden Administration announced, up to 25,000 illegal aliens will be permitted to enter the country, without the Covid-19 vaccine? Furthermore, these illegals will receive medical, food stamps, and other taxpayer provided bene“ts! As the price of gas goes up so too will all other goods and services under Biden. Recession is coming! Thank you, Socialist-Democrats. R R Punta GordaPublix website should ask for countyE:IŽve reached the conclusion that the Publix Covid-19 vaccine website was created by a team of sadists. It appears that the allocation of appointments to each county is based upon demographics. Yet when you go on the website you are competing against all applicants throughout the whole state in order to get the opportunity to make an appointment. Since the reservation system is over-subscribed and receives applicants from throughout the state regardless of county domain, the applicant pool is “lled predominantly with large county applicants who will have the opportunity to travel to a smaller county in order to get an appointment. Of course the reverse may also be true to a smaller degree, however many seniors cannot travel or are not computer literate putting them at a distinct disadvantage. It seems to me that requiring applicants to select the county in which they reside would be a much more equitable system and also help better determine future vaccine allocations to each county. R M Port CharlotteSports pages give PCHS the shaftE:I want to take a minute to express my disappointment with coverage on high school sports. Todays issue shows Charlotte High School losing a big game with coverage that was wonderful for them. What about Port Charlotte High School? They won a big game last night! Instead of having a nice picture on the front and inside, you put up two small pictures. Nothing of the team with the win, nothing during the game. Unfortunately, my disappointment doesnt stop there. Ive seen it too many times with the girls games, among other sports. Come on Sun! You are a Charlotte County-based newspaper, right? You can do better than this! Its not a school versus school thing (and shouldnt be) but why does PCHS always get the shaft? S M Punta Gorda 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 HackworthArcadia looking for a financial boost ContactsSTATE REPRESENTATIVESState Rep. Mike Grant (R-Port Charlotte) Port Charlotte Oce: 941-613-0914 Tallahassee Oce: 850-717-5075 State Rep. James Buchanan (R-Sarasota) North Port Oce: 941-429-4560 Tallahassee Oce: 850-717-5074 State Rep. Melony Bell (R-Bartow) Fort Meade Oce: 863-285-1101 Tallahassee Oce: 850-717-5056STATE SENATORSSen. Joe Gruters (R-Sarasota) Sarasota Oce: 941-378-6309 Tallahassee Oce: 850-487-5023 Sen. Ben Albritton (R-Bartow) Bartow Oce: 863-534-0073 Punta Gorda Oce: 941-575-5717 Tallahassee Oce: 850-487-5026STATE OFFICIALSGov. Ron DeSantis (R) Tallahassee Oce: 850-488-7146 

PAGE 27

PAGE 10C SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/COPINIONSMy administrative team and I have been touring facilities in recent weeks to review progress on construction projects. We visited the Charlotte County Justice Center, which has been undergoing a renovation to add a new secure entry pavilion, new courtrooms, and expanded and/or recon“gured oces for the oces of the state attorney, public defender and clerk of court. The work also included the installation of a generator that will allow the Justice Center to continue operating during power interruptions. That part of the project was funded by the 1% local option sales tax approved by voters in 2014. The Justice Center was originally designed with future space allocations in mind, so with the exception of the security pavilion, all of the changes were performed on the same footprint. Most of the added space was formerly occupied by county records, including plat books dating back decades. The clerk has been digitizing records for several years and a new leased storage facility is housing physical records that must be preserved. A separate project at the Justice Center repaired damage caused by Hurricane Irma and included mitigation measures to prevent future storm damage. The tour also included the new Family Services Center in Port Charlotte, which is moving along very quickly since we held a groundbreaking ceremony there in October. The 17,000-square-foot center is another 2014 sales tax project and will house the countys 211 department as well as community nonpro“t partners providing vital services to residents. The new building is the “rst of two phases for the project. Funding for Phase 2 will be provided the 2020 1% local option sales tax approved by voters in November. Another sales tax project making quick progress is the community sailing center at Port Charlotte Beach Park. The workshop building is dried in and the event pavilion and boat storage pole barn have been erected. Site work continues with paving and landscaping with the completion date expected at the end of next month. Last month, we visited the new Centennial Park recreation center and pool and the renovated Tringali Park recreation center, both 2014 sales tax projects that have been completed and open to the public since last year. We also toured the sites for 2020 sales tax projects at G.C. Herring Park and the Placida Boat Ramp expansion in Englewood. I look forward to future visits to those projects and will provide updates on our progress in delivering the amenities voters told us they wanted when approving past and current sales tax measures. I have worked for Charlotte County for 25 years and can assure you the dierence has been transformative. For information about all county capital projects, visit www.CharlotteCountyFL.gov/ projects. SPRING TRAINING Pitchers and catchers have reported. For baseball fans, that phrase signals the beginning of spring training. Pitchers and catchers arrived at Charlotte Sports Park Wednesday for the start of their 13th training camp in Charlotte County. As you know, the Rays are coming o an American League Championship season and a trip to the World Series. The team has 15 games scheduled for the sports park between Feb. 28 and March 28. All games begin at 1:05 p.m. For more information visit www.mlb.com/rays/ spring-training. VACCINE UPDATE As of Wednesday, nearly 26,000 people have been vaccinated in Charlotte County, according to the state vaccination database. Nearly 8,500 have received both doses. To view the latest vaccination update, visit tinyurl.com/ FLvaccinations. The tally is updated daily. For more information, visit www.CharlotteCountyFL.gov and click Vaccine Information. Readers may reach Charlotte County Administrator Hector Flores at Hector.Flores@ CharlotteCountyFL.gov.Good progress on construction projects HECTOR FLORESCharlotte County Administrator In previous columns I have discussed the responsibility that local government has to public health. Much of the information previously shared was in regard to prevention of disease transmission and disaster preparedness. The citys responsibility for public health is large in scope. It also includes the provision of water and wastewater services to both city residents and those living in unincorporated Charlotte County in our utility service area. The City of Punta Gorda operates two water treatment plants. A surface water plant gets its source water from Shell Creek, and the newest plant, which is a reverse osmosis plant, uses ground water drawn from wells. Both plants are operated and monitored via computer interface systems. Plant operators are able to access the system remotely for emergency operations if necessary. There are safe guards in place to restrict access to only authorized personnel, but of course it is still a computer system. The plants themselves have meters throughout the treatment process which monitor the chemistry of the water. When meters have a reading outside their set parameter, it will send an alarm to the system to alert the operators on duty. In addition, the operators take samples and analyze the chemistry manually. This is an additional safety check and also veri“es that the meters are reading correctly. The situation in Oldsmar, Florida brought the safety of these facilities into the spotlight. In the Oldsmar attack an operators computer was overtaken by a remote hacker. The hacker raised the levels of sodium hydroxide to 100 times the normal level. Sodium hydroxide is a chemical that basically changes the pH of the water. It can be contained in drain cleaner as was reported, but can also be contained in common household products such as shampoo and even shaving cream(or water). Although it was later reported that this incident was actually at a wastewater treatment facility, the City of Punta Gorda water treatment facility has pH monitors that automatically alarm if the pH is out of range, and also manual sampling protocols. The same is true for other chemicals. While cybersecurity is certainly not a new issue with security concerns spanning many years, city sta remains equally as concerned with physical security to protect the water supply and treatment facilities. Simply limiting access to the facilities is one form of physical security in place for the City of Punta Gordas water and wastewater utility and one of the primary forms of protection. This includes fencing as another feature designed to protect the vital assets and protect the water supply. Physical and cybersecurity do not happen without the people committed to providing quality service to our utility customers. Six divisions: utilities administration, water treatment, water distribution, wastewater treatment, wastewater collections and ”eet, made up of 68 individuals work under the direction of Interim Utilities Director Chuck Pavlos to ensure safe drinking water and safe treatment of wastewater for the city utility customers. The provision of these services is a 24 hour a day, 365 days a year responsibility and I thank each of our employees who take on this challenge. Their work helps the city deliver on our vision to continue to preserve our small-town character while promoting diversity, economic development and sustainability. Greg Murray is city manager of Punta Gorda.City has safeguards to protect water supply GREG MURRAYPunta Gorda City Manager You expect a certain number of stumbles from a new administration. President Joe Bidens incoming team professed dismay at having to create a coronavirus vaccine distribution program from scratch,Ž due to its predecessors handling of the situation, and this week, Biden complained that we didnt haveŽ a vaccine when he came into oce.Ž He promised to deliver over 1 million a day. But actually, there were 1.6 million vaccinations administered on Inauguration Day, and Biden had received the two doses of the vaccine on Dec. 21 and Jan. 11. Its easier to achieve your goal if you set the goal posts past a mark already reached. Will something similar work for reopening schools? On July 6 last year, thenPresident Donald Trump called for reopening schools for the fall semester. Science was on his side. Numerous studies showed low rates of infection and illness among children „ more kids die from in”uenza than COVID-19 „ and negligible transmission to teachers in schools here and abroad. But Trumps statement evidently politicized the issue and sparked increased opposition to school openings among parents and teachers. And, importantly, among teachers unions, which contribute enormous amounts of money and manpower to Democratic politicians. The results are writ large on the map. Less than 20% of public schools are open in the three West Coast states. Well under half are open in Democratic states such as Illinois and Minnesota, and in strong teachers union states such as North Carolina and Virginia. More than 80% are open in Republican-governed Florida, Texas, Utah and the Dakotas. There is no doubt that school closings have hurt kids. Instruction over tablets is far less eective than in person; children lose touch with friends and miss chances to exercise; disadvantaged kids without computers fall far behind. For an especially vivid and heartbreaking account, see reporter Alec MacGillis piece in ProPublica. The case for reopening the schools is strong enough, despite Trumps advocacy, to persuade liberal commentators such as MSNBCs Chris Hayes, New York magazines Jonathan Chait and political scientist Lee Drutman. Impassioned pleas for reopening appeared recently from liberals such as Dr. Rebecca Bodenheimer in Oakland, California, and epidemiologist Benjamin Linas in Brookline, Massachusetts. The school board in auent and longintegrated Montclair, New Jersey, is suing its teachers union to open the schools. Of the same view, it seems, is Centers for Disease Control and Prevention Director Dr. Rochelle Walensky. There is increasing data,Ž she said at the White House on Feb. 3, to suggest that schools can safely reopen and that safe reopening does not suggest that teachers need to be vaccinated.Ž She was quickly undercut by White House press secretary Jen Psaki, who absurdly said Walensky was just speaking in her personal capacity.Ž Psaki later added that opening 50% of schools one day a week would be enough. By Feb. 14, the goal posts were moved. Walensky was forced to echo, unconvincingly, new CDC guidelines developed with stakeholdersŽ (i.e., teachers unions) that didnt mandate “ve-day in-person instruction but did impose mandatory six-feet social distancing (Walensky had said three feet was enough for her hometown of Newton, Massachusetts, last summer) and mandatory masking. It takes only a modicum of sense to realize,Ž writes economist Tyler Cowen, if you tell people that six feet of distance is needed, in essence you are saying that a safe reopening is impossible altogether.Ž The guidelines also recommend against a full reopening of upper grades in counties with lowŽ or moderateŽ COVID-19 transmission „ a standard that includes 99% of the country, according to Erika Sanzi, founder of the education platform Project Forever Free. Despite Bidens town hall assurance that he wants schools reopened, the guidelines seem designed to let teachers unions keep schools closed. The goal posts have been moved a long way, if o the “eld altogether, from candidate Bidens promise to reopen schools to assurance to guidelines whose “ne print allows many to stay closed. There are broader lessons here. One of the problems of big government is that, over time, it incentivizes politicians „ here Democrats, but sometimes Republicans, too „ to favor the providers of services over the intended bene“ciaries of services. Teachers unions are organized; kids and parents are not. Another lesson is that no organized interest has an eternal lock on the system. Parents can ”ee from public school systems closed by unions to other school districts or private schools. Thats already happening, to some unknown extent. Voters have a say, too. Some Republicans see teachers union shutdowns as a prime 2022 issue, particularly in auent suburbs that parents chose for their public schools. Will this early stumble lead to a crash landing? Well see. Michael Barone is a senior political analyst for the Washington Examiner, resident fellow at the American Enterprise Institute and longtime co-author of The Almanac of American Politics.Teachers unions causing Biden to set the bar low MICHAEL BARONEWashington Examiner There is no doubt that school closings have hurt kids. Instruction over tablets is far less eective than in person; children lose touch with friends and miss chances to exercise; disadvantaged kids without computers fall far behind. Six divisions made up of 68 individuals work under the direction of Interim Utilities Director Chuck Pavlos to ensure safe drinking water and safe treatment of wastewater for the city utility customers. As of Wednesday, nearly 26,000 people have been vaccinated in Charlotte County, according to the state vaccination database. Nearly 8,500 have received both doses. 

PAGE 28

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 11CCharlotte County turns 100 years old this year, and there are programs and activities going on all around the county. Charlotte County was created on April 23, 1921, when Gov. Cary A. Hardee signed a bill passed two days earlier by the Florida Legislature that divided DeSoto County into “ve counties: Charlotte, Hardee, Highlands, Glades and DeSoto. To get all the latest news and information about what is happening with the Centennial festivities, go to www.charlottecounty100.com. Here is a sampling of the Centennial programs going on this week: € Wednesday, Telling Your Story: History in the Parks virtual program. Each month during the 2021 Centennial, a new sign will be dedicated in a Charlotte County park with images and information straight from the archives. This month we are at the Port Charlotte Beach park; all virtual programs are shown on our YouTube channel, tinyurl.com/29oeomh8. € Feb. 27, Charlotte County Libraries & History Centennial Art Show & Reception. This program features local artists and original works of art created or based on the books Our Fascinating Past (Charlotte Harbor),Ž by Lindsey Williams and U.S. Cleveland at the Art Show starting with a reception at 1 p.m. at the Mid-County Regional Library, 2050 Forrest Nelson Blvd., Port Charlotte. The art will be on display for about a month. CENTENNIAL MEMORIES Registration began Feb. 1 for Centennial Memories … This is our Charlotte!Ž Start searching through and gathering your Charlotte County memorabilia. Community members and organizations are invited to register for a table to display their Charlotte County memorabilia, mementos, photos and more. (Note: Items are for display only. No sales are allowed.) Local entertainers and performance groups are invited to sign-up for a 30-minute time slot to share their talents by performing for event attendees. The free event takes place from 11 a.m. to 3 p.m. May 15, at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Exhibitors can register at bit. ly/3i1aOeM. Performers can register at bit.ly/2KOXpub. Other events coming up include an Agricultural Tour, All That JazzŽ at the Military Heritage Museum in Punta Gorda, a Garden Extravaganza at Port Charlotte Beach, and Easter Egg Hunt at Centennial Park and much more. Find everything you need to know about the Centennial on the main website, www. charlottecounty100.com. You can also enter your email to sign up for the newsletter so you do not miss anything. For a full listing of our Libraries & History Programs, you can visit the program guide at bit.ly/2Z6KOpY. Stay safe and healthy. The Englewood Charlotte Library is at 3450 N. Access Road in the Tringali Recreation Complex o of State Road 776.Celebrate the Centennial: 100 Years of Charlotte CountyCOMMENTARY LYNDA CITROEnglewood Charlotte Library PROVIDED BY ROTONDA WEST WOMANS CLUBGFWC Rotonda West Womans Club members celebrated a beautiful inheritance from Past President Bonnie Wine at their general meeting Feb. 11. Wine was president of the club from 2001-2003 and GFWC District 12 Director from 2006-2008. She made and dedicated the Beautiful Hearts QuiltŽ to the Womans Club using the motto, To Ever Widen Our Circle.Ž Past President Laura Wine, who is Bonnies daughter, invited guest speakers Detective Donna Shively and Domestic Violence Crime Unit Civilian Analyst Brett Armstead to speak about their own work within the Community and about the Center for Abuse and Rape Emergencies (C.A.R.E.), the Charlotte County Victim Services Center. Club members collected 405 items to be delivered to C.A.R.E for hospital response kits and household items. Rotonda West Womans Club is one of three General Federation of Womens Clubs within Charlotte County. All GFWC Clubs are service organizations dedicated to strengthening their communities and enhancing the lives of others through volunteer service. For information about the club, please email rwwcmembership@ hotmail.com. You do not have to be a resident of Rotonda West to become a member.Rotonda West Womans Club donates to C.A.R.E. PHOTO PROVIDED President Kathryn Gallagher and Lois LeVasseur with 405 items collected for C.A.R.E. It PAYS to READ, PLAY and WIN with Sun Coast Media Group and YourSun.com. YourSun.com adno=3783254-1 GRAND PRIZE: Dinner for four and a Michael DAmores 5-piece band show on March 25 A $300 VALUE . Winner announced Feb 24. Presented by Powered by Want to WINand aENTER TODAY FOR YOUR CHANCE TO WIN! ItPAYStREAD Presented by Enter...The Grill at 1951 Dinner and a ShowŽ sweepstakesGo to Facebook and search Grill at 1951 for menu and show information.Go to YourSun.com and click on CONTESTS to enter. adno=3780803-1*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 NORTH PORTS ONLY WATERFRONT DINING! Celebrating23 YEARSadno=3782858-1 MARGARITAS ON THE ROCKS, SANGRIA121 Playmore Drive. Venice, FL 941-423-9616 € www.MyakkaRiverOysterBar.com Daily SpecialsStarting Jan. 19 Open every Tuesday Sunday | 11:30pm 8pm Lunch Menu 11:30am 4pm | Dinner Menu 4pm -8pm$2.99every day EVERYDAY LUNCH SPECIAL TILL 3PM BEER BATTERED COD 8.00TUESDAY Jumbo Beer Battered Shrimp Dinner 12.99 WEDNESDAY Herb Baked Haddock Haddock Francais 11.99 1/2 Priced Pitchers(Select Brands)THURSDAY Fried Oyster Dinner Coconut Shrimp Dinner 12.99 Pitcher Sangria 12.00 FRIDAY Lobster Stuffed Fish with Hollandaise Sauce12.99 Fish Fry Grilled or Fried 9.99 SATURDAY Rib & Shrimp Dinner 12.99 1lb Snow Crab Dinner 25.00 SUNDAY Fried Walleye Dinner 16.99 1lb Snow Crab Dinner 25.00 

PAGE 29

PAGE 12C SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/C PROVIDED BY ALLAMANDA GARDEN CLUBNORTH PORT „ The Allamanda Garden Club of North Port has been working to raise funds to restore the Blue Star Memorial Marker at Pan American Boulevard and Tamiami Trail. On Feb. 12, Tom Stelling of Historical Marker Restorations was on site. He went to work stripping, priming and repainting the sign. Landscaping the area surrounding the memorial is the next step in restoring dignity to the site that honors all veterans who have served in the armed forces. To learn how to assist the club with this restoration project, go to allamandagardenclub.com and click on the Blue Star Memorial link, or send an email to info@ AllamandaGardenClub.com.Allamanda Garden Club restores Blue Star marker PHOTOS PROVIDEDThe Blue Start Memorial Highway Marker sign before restoration. The newly restored Blue Star Memorial Highway marker in North Port, courtesy of the Allamanda Garden Club. SUN The DailyCharlotte € DeSoto € Sarasota Sun Weekl y Team T eam Team a T a Tea am am T e a Te Team Tea a m a m T T T T T T T T T T T am am am am m T T T T T T e T T T T am am am m m Al Ae PREPS Athlete Al Ae PREPS CHARLOTTE CHARLOTTE CHARLOTTE CHARLOTTE ENGLEWOOD ENGLEWOOD ENGLEWOOD ENGLEWOOD NORTH PORT NORTH PORT NORTH PORT NORTH PORT Daily Sun € Venice Gondolier More than 100,000 Daily Readers YourSun.com 300,000 Unique Monthly Users 1 Million Page Views Monthly HARBOR STYLE € VENICE STYLE 25,000 Monthly Readers SUN AT YOUR SERVICESocial Media Reputation ManagementCONTESTS/PROMOTIONSSearch Engine Marketing and Optimization THE MAGAZINE OF VENICE AND THE SURROUNDING COMMUNITIES Best Newspaper 8 Years in a RowSun Classi eds adno=3777543-1The Areas No. 1 Digital News Site Sun Weekl y ALL THE HELP YOU NEED FROM A TO Z! Venice Gondolier Lorem ipsum dolor sit amet, consectetuer adipiscing elit, sed diam nonummy nibh euismod tincidunt ut laoreet dolore magna aliquam erat volutpat. Ut wisi enim ad minim veniam, quis nostrud exerci tation ullamcorper suscipit lobortis nisl ut aliquip ex ea commodo consequat. Duis autem vel eum iriure dolor in hendrerit in vulputate velit esse molestie consequat, vel illum dolore eu feugiat nulla facilisis at vero eros et accumsan et iusto odio dignissim qui blandit praesent luptatum zzril delenit augue duis dolore te feugait nulla facilisi. Lorem ipsum dolor sit amet, cons ectetuer LOCAL S hop The Daily SunPunta Gorda € Port Charlotte € North Port € Englewood LOCAL S hop Our Family TreeHas Many BranchesS C, DS & S S CCharlotte & DeSoto CountyTargeted & Local Email Marketing Full Service Digital Solutions Over the TOP/ Connected TV Advertising & Management Websites th th t th th h h th t th th h h th th h t h th th t t h h h th th th th h h th th t t t h h h h t h t h h t t th th t t h t t th th t t th th t th h t t th th th t t th th th th th th h h th th th th th th th th h h h h h h h h h h h h h h h h h h h Your TV, Entertainment & Streaming Guide More than $100,000 in Prizes Awarded in 2020DISCOVERWEST VILLAGESEvvnt Online Entertainment CalendarSun Newsletters YOUR BEST SOURCE FOR LOCAL NEWS~ Pulitzer Prize Winning Editorials ~ 

PAGE 30

SATURDAY, FEBRUARY 20, 2021 | YOURSUN.COM | SECTION D By KATHY WITTTRIBUNE NEWS SERVICEWorking 9 to 5 looks completely dierent these days, thanks to remote work. As much as some people embrace it, others are tired of looking at the same four walls. Well, what if those four walls opened to views of white sand beaches and palm trees, layers of snowcapped and forested mountains or so many acres of rolling pastureland you feel youve (happily) fallen o the grid? Shake up the workaday routine by running away to one of these workation destinations. (As long as you get the job done, what does the boss care … or does the boss even need to know?) STEPS FROM THE OCEAN The easy-breezy elegance of the private Cottages at Lido House, arranged in country club-style ambiance on the Balboa Peninsula, is a magnet for stressed-out execs whose work/life balance has been upended by the pandemic. Part of Marriotts peerless Autograph Collection of distinctive independent hotels, the “ve three-story hideaways, each named after local islands and given a custom-curated designer interior, celebrate that eortless, iconic sensibility for which Californias Newport Beach is famous. The Balboa Cottage is described as having a retro-playful aesthetic (that) joins California eervescence with East Coast sensibility.Ž The Bay Cottage, a Newport-meetsNantucket haven, re”ects a jet-set perspective infused with contemporary décor.Ž Each sumptuous yet homey cottage has plenty of room to stretch out and relax and enjoy the good life or plug in and get to work in an inspirational setting with a beachy vibe. Enjoy dinner at the Mayors Table, the onsite restaurant plating seafood delectables inspired by the Paci“c Ocean. Sip handcrafted cocktails at Topside, the only rooftop venue in Newport Beach. Amenities include swimming pool, Boost Spa, marina and those beautiful white-sand beaches, beckoning just steps away. www.marriott. com ROCKWELL SKI SLOPES The covered bridges and spotted dairy cows add an idyllic and bucolic touch to Stowe, Vermont, the ski capital of the east. Considered the quintessential Norman Rockwell small town with its church steeples, red barns and charming antique shops, it feels like a simpler time and place, one perfect for getting your balance back. Located in the Green Mountains at the foot of Mount Mans“eld … Vermonts highest peak … Stowe is a winter playground with Nordic and cross-country skiing, dogsledding, fat biking, sleigh rides and snowmobiling. The perfect work-away-from-home for these activities and more is Topnotch Resort. The clean, minimal design of the guestrooms and suites encourages focus for a business-before-play mindset while Topnotchs twoand three-bedroom Resort Homes are an ideal solution for large families looking to get away and still spread out. With open ”oor plans, mountain views, granite kitchens, designer baths, “replaces and more, accommodations are both roomy and cozy, designed for equal parts entertainment and relaxation as well as work. When the workday ends, theres the Topnotch Spa for a massage or facial. Youre not going to get this at home. www.topnotchresort.com HISTORIC KENTUCKY FARM Tune in to a historic two-bedroom log cabin; peace out on 1,000 acres of rolling Kentucky pastureland on Mt. Folly Farm, an ocial Kentucky landmark. Located in Winchester, about 20 miles east of Lexington, it is equipped with Internet plus ground ”oor library, workspace … even an empty “ling cabinet. The cabin has all the amenities of an oce, without actually being an oce. Thats because its an o-thegrid hideaway on a working organic hemp farm, one where guests are free to hike, stroll, bike and go birding and, depending on COVID regulations, help with planting the farm garden and feeding the goats.Run away to one of these workation destinationsEnjoy an office with a view and after hours fun MARRIOTTThe fabulous urban design elements and stunning lake views of the Extreme WOW Suite at the W Chicago-Lakeshore help frazzled re mote workers feel energized. MT. FOLLY FARMSLaura Freeman invites remote workers to trade in their cubicle for 1,000 acres of rolling pastureland of her Mt. Folly Farms in Winchester, Ky. By ZACH WICHTERBANKRATE.COMCOVID-19 has changed how people travel in addition to the way people work and where they want to live. Companies like Airbnb and Vrbo allow homeowners to rent out rooms or properties for short-term vacationers, and have seen shifts in traveler preferences since the start of the pandemic. Both companies report that travelers today are more likely to stay closer to home. Demand for accommodations that travelers can drive to, rather than ”y, has risen, and vacationers are more likely to visit places with outdoor activities instead of urban centers with indoor landmarks and attractions. For homeowners, these changing tastes could be an opportunity for a little extra cash. If you have a home in a newly-popular vacation area, you could rent it out and use that money to help cover your mortgage, boost your savings or fund other big purchases. These shifting travel demands could present a good opportunity for those looking to get into real estate investing, too. DESTINATIONS AND TRENDS Once people feel safe to travel, they will. But it will look dierent than before the pandemic. Travel will be viewed as H J HERRERA/DREAMSTIMEChanging travel demands mean more people than ever are looking to vacation closer to home. That can be a great opportunity for second homeowners to make a little extra income by renting their property out.Close-to-home travel boom opens profit avenues for homeownersSEE RUN , 6D SEE BOOM , 6D 

PAGE 31

PAGE 2D SATURDAY, FEBRUARY 20, 2021 | 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 THEMELESS SATURDAY By Greg Johnson MARMADUKE By Brad Anderson By MICHAEL PHILLIPSCHICAGO TRIBUNEI just watched a sleekly ridiculous Net”ix six-parter titled Behind Her Eyes,Ž and like most love-it-or-hate-it prospects in this world, its neither. Its both-ish. Its Noel Cowards Design for LivingŽ as revised by Gillian Flynn on a dare. Its a melange of adultery, lucid dreaming,Ž and an overarching cautionary tale about the risks of befriending both your boss (with bene“ts) and your boss apparently unstable wife (no sex but serious intimacy nonetheless). Even with its problems, I like it. Yes, it feels a bit tay-pulled into nearly six hours, when four or “ve pr obably wouldve worked better. Its triple axel of shocking reveals in the “nal episode is both wacky and, in terms of audience sympathies, pretty sad. That capper, I suppose, really is a love-or-hate question to be answered by you, the lover-hater. But Behind Her EyesŽ is also extremely well-acted. As with many binge prospects of medium quality, after a while you concentrate on the faces, if (and because) they belong to some strong and distinctive actors playing in more than one key. ADAPTED FROM NOVEL Sarah Pinboroughs 2017 bestselling novel has been adapted by Steve Lightfoot and Angela LaManna and directed by the Norwegian “lmmaker Erik Richter Strand. The book was marketed with its own social media hashtag: #WTFthatending. Behind Her EyesŽ begins straightforwardly enough, with a chance meeting in a London pub between secretary Louise (Simona Brown) and psychiatrist David (Tom Bateman). Their candlelit eyes ”ash the look of love. Some kissing on the sidewalk, and then David retreats, quickly, looking like guilt on toast. The next day at work, Louise learns that Davids the clinics new hire, and shes his secretary. They agree to keep the ”irtation con“dential, with particular care not to agitate Davids blatantly troubled wife Adele (Eve Hewson). But lust wins round after round, and meantime, Behind Her EyesŽ gradually leaks out information about the tragedy in Adeles past, the death of her parents, and how David saved her. In ”ashbacks, we see Adele recovering from her trauma at a beautiful rehab institute. We also meet sweet, messed-up Rob (Robert Aramayo), whos struggling with heroin dependency. ADDICTION AND TERRORS The tentacles of addiction wrap around the narrative, along with night terrors shared by Adele and by Louise. Director Strand and his design collaborators invent an artful eyeful of various dream states, owing a bit to Magritte and a bit more to Alice in WonderlandŽ „ referenced directly in one scene when Louise reads Lewis Carroll to her 7-year-old, played with lovely naturalness by Tyler Howitt. As Louise continues her aair with David, she also befriends Adele, again by chance. Adele knows shes Davids secretary but nothing more. Adele and Louise agree to keep their friendship to themselves. Thats a massive hunk of deception for Louise, and its only a question of when everything will get sprung in Behind Her Eyes.Ž For a good while the series relies, successfully, on the striking charisma and skillful interpretive wiles of Brown and Hewson in particular. Brown has a way of looking one way in pro“le and quite another in close-up; her character may be exasperating, but the performers innate warmth provides great contrast to Hewson (Bonos daughter, FYI) and her mercurial intimations of danger ahead. Does the series stick the triple axel? Some viewers eyes may never stop rolling, while others will “nd it eectively berserk, though it relies on supernatural developments that end up looking a bit silly on screen. Behind Her EyesŽ is more about the journey than the destination. Behind Her EyesŽ is streaming now on Net”ix.Netflix thriller Behind Her Eyes ends with a head-spinner NETFLIXEve Hewson and Tom Bateman in thriller Behind Her Eyes.Ž 

PAGE 32

N/E/P/C www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 3D JUMBLE CRYPTOQUIP WORD SLEUTH ARIES TAURUS GEMINI CANCER that you could only say LEO Not VIRGO LIBRA oers no side streets SCORPIO SAGITTARIUS as neutral is actually quite artists and comedians do CAPRICORN AQUARIUS PISCES TODAY'S BIRTHDAY HOROSCOPE WHATZIT? TODAYS CROSSWORD PUZZLE WANT MORE PUZZLES? MOTHER GOOSE AND GRIMM By Mike Peters MALLARD FILLMORE By Bruce Tinsley ZITS By Jerry Scott & Jim Borgman WORDY GURDY By Tricky Ricky Kane Solution: 7 LITTLE WORDS 

PAGE 33

PAGE 4D SATURDAY, FEBRUARY 20, 2021 | 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 Let's cut to the chase: 2020 was a really hard year. You want 2021 to be much, much better. But you cannot depend on external circum stances to create improvements „ they might or they might not. What you can control is how you approach your near and dear and how you take steps to improve your own „ and the world's „ wellbeing and happiness. This is not a plea to ignore what is legitimately upsetting and out of whack but to give you the peace of mind and strength to contemplate those issues effectively and constructively. So, the six ways to improve your wellbeing are: 1. Understand that the journey toward happiness and serenity is just that „ a road trip that takes time and leads you through hills and valleys on an adventure of discovery. Remember, happier people don't necessarily have fewer stressful or unhappy circumstances than gloomier folks, it is how they proceed, still making time to think about and help others, still engaged in what interests them, “nding joy in the challenge and moving forward. 2. Practice being present. Don't stew over past slights or hurts „ or possible future obstacles or worries. Think about your here and now. Psychologists from the University of Palo Alto suggest you take a few minutes to notice “ve things that you see, four things that you feel, three things that you hear, two things that you smell and one thing that you taste „ and then proceed with your day. 3. Ask questions, listen to the answers. When you hear and “nd connection with other folks „ even those with whom you may disagree „ you build the foundation for feeling more at home, and consequently happier, in the world around you. And you make them feel more comfortable too. 4. Express gratitude. When you let someone know they're appreciated for what they've done, it reinforces their commitment to acts of kindness and improves their self-esteem and happiness. Expressing your gratitude to others also bene“ts you: It activates brain areas that help you make decisions, express emotions and feel empathy. It also reduces bodywide in”ammation and improves sleep quality and mood. 5. Decide to take steps to make the world a better place through volunteering to help others either online or in person. (You'll be surprised that it is a lot easier to stick to this kind of resolution than all those "eat less, exercise more" promises that y ou prob ably have already forgotten.) 6. Rely on the ol' reliable techniques for self-improvement „ getting regular physical activity and eating a nutritious diet. Research published in Perspectives in Psychological Science found that consistent exercise and not smoking are strongly correlated with being happy. Ditto with healthful food choices (most high-sugar comfort foods do not provide real comfort in the long run). A study in the journal Scienti“c Reports examined the correlation with 14 main food categories and found that eating vegetables provided folks with the greatest in-the-moment bump of happiness. So have a great 2021 by applying at least one enjoyable new approach to living to each new day.Six ways to make 2021 a happier new year for all DEAR READERS: Paying attention to pet food recalls? It could be lifesaving. A recent recall was because of the presence of a”atoxins in dog food „ toxins from mold that can cause extreme illness and death, according to the Food and Drug Administration (www.FDA.gov). These recalls are normally announced through the media. If you have questions about the pet foods your pets eat, read the label, call the customer service number on the package and talk to your veterinarian. „ Heloise DEAR HELOISE: Regarding your tips for old pillowcases, you might be interested to know that my daughter completed two internships with the primates at the National Zoo in Washington, D.C. They welcomed donations of linens, including pillowcases, to use for enrichment purposes. Filled pillowcases with popcorn were thrown over the fence in the gorilla yard, and the gorillas retrieved them and searched for the food inside in order to replicate their foraging behavior in the wild. Some of the gorillas then put the pillowcase remnants on their heads, as they would tree leaves, to shade themselves from the sun. I witnessed the youngest female gorilla wearing her pillowcase around her waist as a makeshift dress! „ Theresa E., via email DEAR HELOISE: When moving one's household, carry your valuables with you. Or be sure to get an itemized list of the valuables from the mover that indicates the boxes where the valuables were packed. During our move six years ago, I neglected to do these things, and when our boxes were delivered, my $5,000 worth of sterling silver ”atware was nowhere to be found. I spent months going back and forth with the insurance company, and at the end was told that they had no proof the ”atware existed, so they could not reimburse me. It wasn't just a “nancial loss, the 12 place settings were gifts from our wedding in 1986. „ Cathy B., via email DEAR HELOISE: I found a kitchen drawer insert that “ts in diagonally, instead of vertically, into the drawer. This is great because all sorts of tools and notions, rolling pins, scrapers, wooden spoons, etc. can “t into the drawer and be organized. „ Carla S. in PennsylvaniaTake note of any pet food recalls that you may see 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, FEBRUARY 20, 2021 PAGE 5D DEAR ABBY: I'm a gay man in my late 40s, partnered with a man in his late 50s. There are a lot of issues from my past that I try hard to move beyond and let go of. I was wrongly accused and convicted of a crime I didn't commit, for which I was sentenced to life in prison. I sat in prison seven years before I was able to prove my innocence and regain my freedom. Even then, I was forced to accept certain requirements to keep my freedom, regardless of being proven innocent. Unfortunately, I'm “nding it dif“cult because my partner keeps sharing my story with people who are complete strangers to me. When they meet me, the “rst words out of their mouths are things like: "You poor man, I'm so sorry," or "Wow, I can't believe you went through that," and "Man, you must be a strong person to have gotten through that." How do I move past this, if he keeps telling people a story that is NOT his to tell, but mine to disclose if I choose to do so? The shame and embarrassment of facing this trauma of my past on a regular basis isn't healthy for me. How can I get him to understand that he needs to stop doing it? I'm afraid to say anything to him about it. He dismisses my feelings most of the time when I bring up things he does that upset me. I love this man with all of my heart. He was one of only two people who stood by me during my trauma and made it possible to prove my innocence. He was also my "“rst." My love for him has only grown over the years, but this issue of my story being revealed has to stop. „ Frustrated in the Midwest DEAR FRUSTRAT ED: You not only have to speak up, but you also have to be heard. That your much older partner dismisses your feelings is controlling and condescending. He has no right to disclose VERY personal information about you with strangers. You wrote that this is your “rst relationship. If this continues, it may not be your last. Present it to your partner in exactly these terms. Couples counseling may save your relationship, but only if the balance of power is adjusted. DEAR ABBY: I was friends with my guy before getting into a relationship with him seven years ago. The problem is, I feel like we are not growing. He is still living with his mom, we have no plans for the future, etc. At least once a year, I ask him how he views our relationship, but I only get the same response that things are “ne the way they are. I have now started back in college while maintaining a full-time job, but I'm so frustrated I feel like giving up on the relationship and moving on. I'm actually stuck between a breakup and keeping a friendship. Any advice? „ Uncertain in Alabama DEAR UNCERTAIN: Of course your "guy" thinks things are “ne the way they are. They are „ for him. I'm delighted you decided to return to college and get your degree. By doing so, you are taking control of your life, which is moving in the right direction. Please understand that you may not only outgrow the relationship, but also this young man. By all means, keep him as a friend if you can. Be a role model if he's able to learn from your example, but continue to broaden your horizons.Man's story of conviction shared without consent 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 2 0 2 1 _ 0 2 _ 2 0 _ o t d _ e n c _ 0 5 . p d f 1 1 9 F e b 2 1 2 1 : 3 6 : 1 1 

PAGE 35

PAGE 6D SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com N/E/P/CThe cabin oers views all around, from the front lawn with it large oak trees to the goat holler to the greenhouse and farm gardens to the granary where farm owner Laura Freeman and her crew stone-mill corn and grain. Just yonder is Lauras Mercantile at the Crooked House, a farm store stocked with Lauras Hemp Chocolates, Homestead Alternatives Hemp Tincture, heritage grains from Mt. Folly and other regional specialties, available to guests and operated on the honor box method. Inside are equipped kitchen and modern bathrooms, dining room and family room. Antique furnishings help tell the story of the cabins history. www.visitwinchesterky.com FUTURISTIC LAKESHORE LOFT Just wow. The Extreme WOW Suite at the W ChicagoLakeshore is 1,600 square feet of drop-dead fabulous. Tricked out with urban design elements, its expansive windows overlook either cityscape or Lake Michigan from 22 ”oors up above Chicagos hustle-bustle Loop neighborhood. Signature king-size W bed, semi-private dressing salon, custom-built wardrobes, two full baths and in-room soaking tub. Gorgeously equipped kitchen, fully stocked bar and polished gathering space for drinks and so much more … all dressed up in sleek décor with pops of color, curving couches, luxury linens and plump pillows. The suite is ready for indoor play with retro arcade game and ”atscreen TVs and to get down to business with USB outlets and high-speed Wi-Fi. The hotel oers a “tness center and heated indoor pool, the restaurant, CURRENT, serving European cuisine with local ”air and multicultural ”avors, and a gathering hotspot called the Living Room, known for craft cocktails and DJ music. www.marriott.com SCENIC BED AND BREAKFAST Known as the Bed and Breakfast Capital of the South for its more than 40 bed and breakfast and historic inns, Natchez is home to the Clermont Blus Bed and Breakfast, a charming enclave for spiriting o to work with an inspired view: that of the blus overlooking the mighty Mississippi. Not only that but this Victorian-era home, picture-perfect with its estate setting, also takes in the bottomlands, a network of deep crevasses where pre-Europeans encamped on the riverbanks, “shing and hunting. The large luxurious rooms were designed to blend modern comfort and historic charm. Each room has a king bed, brand new tile bathrooms, comfortable sitting space for in-room relaxation, smart TVs, “ne linens and ample pillows. www.clermontblus.comRUNFROM PAGE 1Dan antidote to isolation and disconnection,Ž Airbnb co-founder and CEO Brian Chesky wrote in a report the company released in January about 2021 travel trends. People dont generally miss landmarks, crowded shuttles, and lines and lobbies packed with tourists,Ž he added. What people want from travel now is what theyve been deprived of „ spending meaningful time with their family and friends.Ž The report found that more than a third of vacationers want to travel this year speci“cally to reconnect with friends and family, and that more than half preferred a domestic or local destination. Vrbo had similar results in its own 2021 travel report. Vrbos newest top emerging destinations align with shifts in family travel behavior due to the pandemic, such as vacationing closer to home and embracing the great outdoors,Ž Melanie Fish, a travel expert at Vrbo, said in a statement. Booking a Vrbo in these o-the-beatenpath locales means families can enjoy the privacy and comforts of home while reaping the mental health bene“ts of being in a new environment, and spend quality time together exploring places they may have otherwise overlooked.Ž Both Airbnb and Vrbo saw demand spike in vacation spots close to natural amenities. Airbnb said places like Rodanthe, North Carolina and Forks, Washington, saw surges in reservations for 2021. Vrbo reported that Emory, Texas, Smithville, Missouri and Slade, Kentucky were the sites top emerging destinations for this year. REAL ESTATE CHANGES The real estate market has been unusually busy throughout the pandemic, a trend that has extended to vacation communities. The buying and selling of the homes did not stop because of the pandemic,Ž said Rob Johnson, a Coppel, Texas-based Realtor with RE/MAX. He said people these days are more likely to look for vacation spots closer to their primary homes. Anecdotally, he said, sales for vacation homes in the communities where he works are de“nitely spiking. Recently one oce he works with on closings in a small town processed 28 transactions in one week „ “ve or six times the normal rate. GOOD VACATION RENTALS If you already own a home in an area where people might want to come to escape the city, you could be sitting on your own personal piggy bank. I have an associate who owns a vacation home in Colorado where he does use Vrbo but he also owns a lake house in East Texas,Ž Johnson said. Hes considering making it a Vrboavailable short-term rental because hes had so many inquiries.Ž As demand for this kind of accommodation rises, you could make a little extra income by renting out your own property. Johnson said he understands from his clients that having a clean home and enough space are the keys to success in the vacation rental market. Its also important to know why people are coming to your area. The main draw might be the ocean, a ski mountain or hiking trails. Vacationers usually want to stay in a property that is close to whatever attraction theyre visiting.BOOMFROM PAGE 1D CLERMONT BLUFFS BED AND BREAKFASTClermont Blus oers the peaceful seclusion of an estate while still being an easy walk to Main Street. MARRIOTTOn the to-do list at the Extreme WOW Suite at the W Chicago-Lakeshore: a soak in the designer bath. adno=3780798-1 855-516-1838*Includes product and labor; bathtub, shower or walk-in tub and wall surround. This promotion cannot be combined with any other offer. Other restrictions may qualify. See your dealer for details. ©2020 BCI Acrylic Inc.CALL NOW!OFFER EXPIRES 3.31.2021TRANSFORM YOUR BATH OR SHOWERIN AS LITTLE AS ONE DAY NO PAYMENTS & NO INTEREST FOR 18 MONTHS € Over 850 Authorized Dealers in North America € € Lifetime Warranty € Made in the U.S.A.$500 OFFFOR OR Military & Senior Discounts Available 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 waived if paid in full within months. 4 AND$0 Money Down, $0 Interest,$0 Monthly Payments for months¹ Offer Ends March 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 o r 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 promotional p eriod, 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 si ngle 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=3780801-1 

PAGE 36

www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 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 VENICE | 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 | . $. Billion in Total Company Sales Volume for Thanks to our valued customers and talented team of professionals, we are proud to announceThe Gulf Coast Luxury Leader 248 San Marco Drive $685,000 Sandra Simic 941.504.0944 VENICE ISLAND8313 Lightfoot Drive $639,900 Amee Sams 941.447.1466 VENICE841 East Venice Avenue $549,900 Debi Cohoon 941.877.2550 VENICE1164 Kittiwake Drive $535,000 Kim Vogel & Lauren Bates 941.254.1996 748 South Tamiami Trail $2,500,000 Betty Knight 941.928.3019 PELICAN POINTE GOLF & COUNTRY CLUBOSPREY500 The Esplanade North #304 $428,000 Sandra Simic 941.504.0944 GULF TWIN TOWERS | VENICE ISLAND1285 Bayshore Drive $2,245,000 Victoria Stultz 941.387.5676 ENGLEWOOD GARDENS500 The Esplanade North #501 $408,000 Sandra Simic 941.504.0944 7713 SW Vineyard Terrace $1,650,000 Debbie & Ron DoorenBos 941.525.6399 GULF TWIN TOWERS | VENICE ISLANDARCADIA2000 Ibis Way #202 $399,000 Carole Gold 941.408.5029 THE VILLAS AT VENICE630 North River Road $3,175,000 Brad Tritschler 941.716.1042 MYAKKA RIVER TRAILS1555 Tarpon Center Drive #138 $379,900 Debbie Sugden 941.223.9363 BAHIA VISTA GULF1795 Edith Avenue $369,000 Debbie & Ron DoorenBos 941.525.6399 CLINTWOOD ACRES200 Gardens Edge Drive #221 $279,000 Cynthia Wickson 941.441.8060 525 South Shore Drive $1,395,000Melissa Caldwell & Courtney Green 941.266.8829 MAGNOLIA PARK SORRENTO SHORES200 Gardens Edge Drive #222 $279,000 Cynthia Wickson 941.441.8060 71 Grande Fairway $879,900 Bob Linthicum 941.228.9206 MAGNOLIA PARK BOCA ROYALE200 Gardens Edge Drive #224 $279,000 Cynthia Wickson 941.441.8060 718 Golden Beach Boulevard #6 $849,900 Martha Pike 941.716.4392 MAGNOLIA PARKOCEAN SANDS | VENICE ISLANDadno=3783015-1 BY LENA BORRELLIBANKRATE.COMCOVID-19 has shaped the face of 2020, delivering shockwaves through the economy and sending much of the American workforce into sudden unemployment. Record-breaking hurricane and wildfire seasons have further impacted millions of peoples daily lives and finances across the country. While there have been some signs of economic improvement in recent months, many Americans continue to face hardships. Despite this, it appears that a significant number of people may have left money on the table by failing to review or update their insurance policies in response to the unprecedented circumstances of 2020. To study the importance of insurance policies to a consumers overall financial well-being, Bankrate partnered with YouGov to survey nearly 3,000 adults across the country in early November, asking what these policyholders did differently in 2020 that could have affected their insurance. We found that about 46% of people with home insurance policies and 36% of those with auto insurance policies did not review their 2020 policies. Of those who did not review their policies, nearly half (48%) with homeowners insurance and more than one-third (38%) with auto insurance should have done so based on lifestyle adjustments that could either help them save money or may have caused them to require additional coverage. The survey also revealed some interesting trends about things people have done in 2020 that could have affected home and auto policy premiums. Of the U.S. adults that Bankrate surveyed, 21% improved their credit score, 15% did home renovations, 12% stopped commuting to work, 8% got a dog and 7% added new security to their home. As everyone heads into 2021, it may be a good idea to pull out those policies to review them and make any changes needed as the new year begins. 2020: A YEAR OF CHANGE In 2020, one-third of American adults have turned to their retirement or savings to pay the bills, especially those in lower-income households who were already struggling. Pew Research Center reports that about 25% of American households have been affected by job losses and layoffs this year, making money tighter than ever as COVID-19 numbers continue to spike ahead of an anticipated vaccine. With money tight for so many Americans, people are looking for ways to save money wherever possible. Still, many may not have considered the importance auto and home insurance can have to their overall financial portfolio. HOME INSURANCE RATES For many, their homes represent their largest asset as well as their highest expense. And many may not realize what activities and behaviors impact home insurance premiums. For example, simple daily life changes can lower rates. For the 7% of survey respondents with homeowners insurance who did not review their policy but added new security to their home, their insurance companies would likely have agreed to extend extra policy discounts in exchange for the additional protection. Credit score, one of several factors that determine premiums, is another area where consumers can lower insurance costs. The 19% of survey respondents with homeowners insurance believe their credit score improved in 2020 and would likely be able to negotiate a lower premium with their insurance providers going forward. An activity that can have either a positive or negative effect on home insurance premiums is home renovation. It depends what kind of work has been completed on the home „ some renovations, such as putting in a new roof, can decrease premiums, while others, such as adding a pool in the backyard, drive rates up. Based on survey results, the 17% of respondents with homeowners insurance who did not review their policy but completed home renovations may be over or underinsured and not realize it. Since adding pets to the family seemed to be a popular activity in 2020 as well, its worth noting that owning certain dog breeds can also drive home insurance costs up or prevent home insurance providers from covering you. Its a good idea for homeowners to check their existing policies and speak with their insurance providers to see where they can save money, either now or in the first half of 2021. Its also smart to check and see what kinds of activities may require additional insurance coverage so that there are no surprises in the event of a claim. AUTO INSURANCE RATES The amount of time people spend on the road has changed significantly in 2020 as well. Early on, the COVID-19 pandemic essentially cleared the roadways, and major car insurance providers Allstate, GEICO and Progressive all reported a 30% decrease in auto insurance claims related to damaged property and bodily injury through mid-2020, according to Fitch Ratings. Some insurance companies distributed refunds or extended discounts to policyholders because of so many cars grounded at home. Through the YouGov study, Bankrate found that many drivers did not take advantage of all the savings that might have been available to them. However, even as traffic levels begin to increase again towards pre-pandemic levels, there may still be some opportunities for car owners to save money. Almost 40% of surveyed Americans with auto insurance reported that they had not reviewed their policy. However, more than 20% who had not reviewed their policy believed that their credit score had improved. Similar to home insurance, a credit score is typically an important factor in determining auto insurance premiums. Working from home can also reduce auto insurance rates. For the 14% of auto insurance policyholders who have stopped commuting but still have not reviewed their auto insurance policy, its possible they can lower their auto premiums. Many of those working from home since the pandemic began will continue to do so into 2021, so it may be a good idea to contact your insurance provider and ask for a discount. Who Reviews Your Policy, Anyway? Insurance providers employ people to regularly review and evaluate their customers policies to ensure that they keep up with trends and charge appropriate rates. However, these people work for the insurance company, not for you, which is why its important to remain diligent with your policies. Our study shows that only 54% of homeowners and 64% of auto insurance policyholders had reviewed their insurance policies since the beginning of 2020. Policyholders over 18 with a higher income were more likely to review their home insurance, with 60% making over $80,000 annually, compared to 47% of homeowners who make below $40,000. 64% of auto policyholders over 18 across all income brackets were more likely to have reviewed their auto insurance, compared to just 36% who make below $40,000. Anyone can benefit from reviewing their insurance policies to identify savings, but it may be especially helpful for households with lower incomes. By cluing your provider into key lifestyle changes, you could save a fortune in insurance premiums and also perhaps find alternate coverage that is more suitable for where you are in life. THE BOTTOM LINE This survey makes one thing clear: by not regularly reviewing their home and auto insurance policies, policyholders are missing opportunities to save money and protect their most valuable assets. Insurance is an integral part of any financial plan because life is full of surprises. But even if you failed to take advantage of some of the unique opportunities that 2020 presented to save money on insurance, its not too late.Reviewing home, auto insurance should be part of your new year financial checklist 

PAGE 37

PAGE 2 SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com ThePreserveFlorida.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 homeadno=3785882-1 Annual Rentals€ Englewood Duplex, 1/1 Lanai, Walk to Dearborn .......................................................... $675 mo € Nokomis Duplex, Close to Beach, Inc/water ............................................................... $700 mo € Venice Gardens Duplex, 2/1, Lanai, Carport, Community Pool .......................................... RENTED € Venice Home, 2/2, Nice Home, Great Location ................................................ $1,350 mo € Sorrento East Home 2/2/2, Nice Corner Lot, Screened Lanai ................................. $1,350 moSpecializing In...LET US MANAGE YOUR PROPERTY www.rentalcompanyofvenice.com Since 1991 € 941-484-7644adno=3783944-1 ALUMINUM, INC. OVER 25 YEARS OF SERVICE! Thank you for voting us one of the BEST of Venice! adno=3784990-1 619 North Tamiami Tr. | Nokomis, FL 34275 941-492-6064 | Heightsaluminum.com AAA0010565 SCC131151597 RGALCO-SAC-33 € Front Entryways € Seamless Gutters € Sof“ t and Fascia € Lanai Enclosures Real Estate Open house 02/20/21 FIVE STAR REALTY OPEN HOUSESPlease visit our office across from Fishermens Village for additional information. Saturday, February 2022333 Edgewater Dr., #D3 Port Charlotte 12:00 1:30 pm 17146 Kellog Avenue Port Charlotte 2:00 4:00 pmFor listing details and photos, visit: www.FiveStarRealt y .com OPEN HOUSE SUNDAY 10-2 3980 San Pietro Ct Burntstore isles, pg BSI waterfront 3/2/3 $889,000 For private showing CALL BOB BABINEAU Captains Realty 941-626-1329 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 PUNTA GORDA/PC area 3/2/1 with nice lanai in quiet Harbor Heights neighborhood $219,000 If interested please call 941-809-3158 Houses for sale PORT CHARLOTTE 23463 Quasar Blvd., KISS THE FROG and it will turn into a handsome prince. If you have that decorator touch and a few buckets of paint, you can turn this neglected 1500 SF 3/2 into one of the nicest homes in a desirable neighborhood on CITY WATER, close to schools. Beautiful tile and laminate floors throughout. Vaulted ceilings. Spacious master suite w/ private bath w/ shower and large walk-in closet! Large eat-in kitchen, + formal dining area off living room. Laundry room. Covered, screened, tiled lanai. Huge storage shed in back yard w/ double doors and electric! AC replaced 2 years ago. Plumbing moved overhead 10 years ago. 2-car garage has a removable wallŽ across the door on the inside; it is presently being used as a multi-purpose room. Easily converted back to garage. NOT IN FLOOD ZONE! NO HOA! $199,900 Patty Gillespie Remax Anchor 941-875-2755 Waterfront homes ENGLEWOODWheelchair Friendly. Mobile Home on Dbl. Lot. Split Plan. Land Owned. 3BD/2.5BA/1.5CG, 1 1/2 Living Rooms, 1 1/2 Kit., Fenced, 3 Large Sheds. $900+ Yearly Taxes! $289,000. 941-763-4818 Condos/villas for sale DEEP CREEK Lakeshore Condo, 1st Floor, End Unit, 2/2, 886 Sqft, Ceramic Tile throughout, screened lanai, overlooks lake & green space. Available Immediately! Owner/Agent. $117 , 000 941-743-3016 PUNTA GORDA BY OWNER. Desirable, Quiet 3/2/2 Waterfront on San Rocco Ct. Furnished or Unfurnished. $265K Call for Appointment 941-268-3754 or 406-403-1070 TO ADVERTISE IN THE SHOWCASE OF HOMES Please Call 866-463-1638 or Email; classifieds@sun-herald.com VENICE Venetian Falls end unit Condo, 2/2, flex room, ceramic tile throughout, screened extended lanai, 2 car garage, 55+ Community, heated pool, fitness center, borders on preserve. $315,000 By Owner. 508-951-7318 Mobile homes for sale VENICE RANCH Mobile Home Estates BEAUTIFUL LOT RENTAL & 55 + Community. New & Pre-owned Homes No Dogs. Cats Ok Call 941-488-5672 www.VeniceRanch.com Manufactured homes for 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 PUNTA GORDALakewood Village 55+ Community. 5601 Duncan Rd. (US17). 2/2/CP Home. Beautifully Decorated. Completely Furnished. $69,900. Call for Appointment. 517-260-4236 Homes for rent * NEED A RENTAL * Paradise Properties & Rentals, Inc 941-625-RENT Apartments for rent VENICE ISLAND Efficiency1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Apartments for rent MCPINES APARTMENTS 1514 E. Cypress Street Arcadia, FL 34266 863-494-4811 TDD 1-800-955-8711 Now Accepting Applications. Central heating and air conditioning, spacious closets, ceiling fans, appliances, washer hook-up, on-site laundry, playground, pest control. Affordable rental rates starting at: € 1 BR $390/mo € 2 BR $467/mo This institution is an Equal Opportunity Provider and Employer EQUAL HOUSINGOPPORTUNITY Efficiencies for rent HARBOUR HEIGHTS close to river, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 Rooms for rent VENICE BDRM/Bath, Cable, KITCHEN. PRIV. GREAT LOCATION FOR WORKING/ SEMI RET. N/S MALE. Reasonable 941-497-5927 Rentals to share DEEP CREEK Furnd, private bath Female preferred, utils & WIFI incld $900. 203-258-7757 Vacation/ seasonal rental ROTONDA 3/2 Condo , Beautifully Appointed & Cozy, Heated Pool, Avail. March & April 2021 941-716-2296. Wanted to rent ENGLEWOOD Wanted 1br or EFFICIENCY JAN &/OR FEB. 2022. Sr. male, clean, no pets. Email: 5string2@gmail.com or call 828-696-1935 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! Waterfront lots AREAS BEST LOTS Golf Front & Lake Front5 golf courses, fresh water boatable lake and waterways. Newer neighborhood with all utilities. New Construction on every street. Placida area, 20 min to Bay & Beaches. From only $32,900. to $39,900. HURRY! 941-769-0200 BEST DEVELOPMENT LOT IN ALL OF ENGLEWOOD Directly across from Merchants Crossing Shopping Center on Placida Rd. One arcre (+/-). Currently zoned for office/Medical ComplexŽ Owner can rezone for 8 to 12 townhomes with possible, private, Manasota Key Beach access just 10 minutes away. Water & sewer already on lot and turning lane in place. Possible 3-1/2% owner financing. 941-769-0200 

PAGE 38

www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 3 D6115458 PORT CHARLOTTE 33952 21287 GERTRUDE AVE #115 $51,000 672 $51,000 2/11/2021 Community 1 1 0 1973 Condominium Convention al 75.89 1 C7434726 PORT CHARLOTTE 33952 2300 AARON ST #212 $67,900 919 $65,000 2/10/2021 Community 2 2 0 1979 Condominium Conventional 73 .88 0.96 C7428823 PORT CHARLOTTE 33980 22333 EDGEWATER DR #B6 $99,900 989 $95,000 2/12/2021 Community 2 2 0 1974 Condominium Cash 101.01 0.95 96.06 C7433930 PORT CHARLOTTE 33952 4362 CONWAY BLVD $109,900 998 $109,900 2/12/2021 None 2 1 0 1958 Single Family Residence Conventi onal 110.12 1 C7437045 PUNTA GORDA 33955 5050 MARIANNE KEY RD #5A $119,510 1,347 $85,000 2/16/2021 Community 2 2 0 1982 Condominium Cash 88.7 2 0.71 N6113216 PUNTA GORDA 33983 25100 SANDHILL BLVD #Building T#203 $129,500 860 $125,000 2/11/2021 Community 2 2 0 1987 Condominium Conventional 150.58 0.97 N6113075 PORT CHARLOTTE 33952 3436 LUCERNE TER $132,600 648 $128,000 2/12/2021 None 2 1 0 1958 Single Family Residence Cash 204 .63 0.97 C7436493 PORT CHARLOTTE 33952 2265 EDNOR ST $134,900 945 $131,000 2/11/2021 None 2 1 0 1961 Single Family Residence Conventiona l 142.75 0.97 C7436731 PUNTA GORDA 33983 2140 HERON LAKE DR #303 $138,500 996 $132,000 2/10/2021 Private, Com 2 2 0 2006 Condominium Cash 139 .06 0.95 D6115169 PORT CHARLOTTE 33980 23465 HARBORVIEW RD #1007 $140,500 1,111 $125,000 2/11/2021 Private, Com 2 1 0 1985 Condominium Conventional 126.46 0.89 C7436945 PORT CHARLOTTE 33952 554 LAKEHURST AVE NW $142,000 952 $143,000 2/10/2021 None 2 2 1 1981 Single Family Residence Conv entional 149.16 1.01 C7436958 PUNTA GORDA 33950 3251 WHITE IBIS CT #C1 $148,000 1,025 $145,000 2/15/2021 Community 2 2 0 1980 Condominium Cash 144.39 0.98 141.46 C7436882 PUNTA GORDA 33983 1235 SAXONY CIR #5104 $155,000 1,151 $150,000 2/10/2021 Community 2 2 0 2004 Condominium Cash 134.67 0.97 A4486720 NORTH PORT 34287 5160 BULLARD ST $159,900 996 $158,000 2/11/2021 None 2 1 0 1962 Single Family Residence Conventional 160.54 0.99 131.01 C7437938 PUNTA GORDA 33982 9110 SWISS BLVD $160,000 1,400 $155,000 2/12/2021 None 3 2 0 1978 Single Family Residence Cash 114.2 9 0.97 96.15 C7436912 PORT CHARLOTTE 33952 2273 PICNIC ST $160,000 1,248 $162,000 2/11/2021 None 2 2 0 1983 Single Family Residence FHA 128. 21 1.01 A4486044 PORT CHARLOTTE 33952 330 LASAYETTE DR NE $160,000 1,196 $160,000 2/10/2021 None 2 2 0 1969 Single Family Residence Cas h 133.78 1 C7434889 PUNTA GORDA 33982 30037 ELM RD $160,000 912 $167,000 2/10/2021 None 3 1 0 1957 Single Family Residence FHA 175.44 1.04 C7435612 NORTH PORT 34287 6265 TALBOT ST $165,000 1,021 $162,500 2/11/2021 None 2 1 0 1966 Single Family Residence FHA 161.61 0 .98 108.19 D6115093 NORTH PORT 34287 325 SAN BENITO AVE $168,900 1,532 $157,000 2/11/2021 None 2 2 0 1973 Single Family Residence Conventi onal 110.25 0.93 A4476335 ENGLEWOOD 34223 100 MAGNOLIA AVE $168,900 616 $157,500 2/11/2021 None 2 1 0 1955 Single Family Residence Cash 274.19 0 .93 C7437390 PORT CHARLOTTE 33948 2172 CANNOLOT BLVD $169,000 1,530 $152,500 2/12/2021 None 3 2 1 1985 Single Family Residence Cash 110.46 0.9 66.54 C7437159 PUNTA GORDA 33983 26283 NADIR RD #201B $174,900 1,223 $173,000 2/10/2021 Community 2 2 0 1992 Condominium Cash 143.01 0.99 141.46 C7433616 PORT CHARLOTTE 33980 24184 BUCKINGHAM WAY $174,900 1,091 $175,000 2/12/2021 Community 2 2 0 2002 Single Family Residence VA 160.31 1 C7436978 PORT CHARLOTTE 33954 433 ATWATER ST $175,000 1,698 $180,000 2/12/2021 None 3 2 0 1988 Single Family Residence Conventi onal 103.06 1.03 79.02 N6113181 NORTH PORT 34287 8551 ALAM AVE $175,000 1,320 $183,000 2/12/2021 None 3 2 0 1978 Single Family Residence Conventional 132.58 1.05 81.44 C7437007 NORTH PORT 34287 2673 GREENDALE RD $179,900 1,320 $184,900 2/10/2021 None 3 2 0 1979 Single Family Residence FHA 136.2 9 1.03 98.46 A4486442 NORTH PORT 34287 5799 FRAN CT $179,990 1,188 $179,990 2/10/2021 None 3 2 0 1982 Single Family Residence Cash 151.51 1 C7437657 NORTH PORT 34291 8432 COSGROVE RD $180,000 1,240 $190,000 2/12/2021 None 3 2 0 2004 Single Family Residence Cash 145.1 6 1.06 100 C7433039 PUNTA GORDA 33950 2821 CAMELLIA TER $185,000 1,228 $191,000 2/12/2021 None 2 2 0 1978 Single Family Residence Cash 150 .65 1.03 19.47 C7434642 PUNTA GORDA 33955 5 PIRATES LN #53C $187,000 1,516 $175,000 2/11/2021 Community 2 2 0 1979 Condominium Conventional 12 3.35 0.94 115.44 C7435463 PUNTA GORDA 33950 1352 ROCK DOVE CT #B102 $189,800 1,282 $190,000 2/10/2021 Community 2 2 0 1984 Condominium Conventio nal 148.05 1 A4489187 NORTH PORT 34287 6284 FREEMONT ST $190,000 1,555 $184,000 2/10/2021 None 3 2 0 1968 Single Family Residence Cash 122.1 9 0.97 85.86 A4473132 NORTH PORT 34291 2576 MCTAGUE ST $191,990 1,399 $191,990 2/12/2021 None 3 2 0 2020 Single Family Residence FHA 137.23 1 91.73 C7436941 PORT CHARLOTTE 33952 22311 LASALLE RD $195,000 1,264 $195,000 2/12/2021 None 4 2 0 1963 Single Family Residence Conven tional 154.27 1 104.33 A4491450 NORTH PORT 34288 5523 DELIGHT AVE $195,340 1,550 $195,340 2/15/2021 None 3 2 0 2021 Single Family Residence FHA 126.03 1 C7436122 NORTH PORT 34287 8243 AGRESS AVE $198,800 1,785 $185,000 2/12/2021 None 4 2 0 1961 Single Family Residence Cash 111.37 0.93 100.82 C7432215 PORT CHARLOTTE 33952 450 SHARON CIR $199,000 1,398 $185,000 2/12/2021 None 3 2 0 2006 Single Family Residence Conventi onal 142.35 0.93 C7431828 PORT CHARLOTTE 33952 1541 YANCY ST $199,000 1,562 $205,000 2/11/2021 None 4 2 0 2001 Single Family Residence FHA 127.4 1.03 C7431957 PORT CHARLOTTE 33952 3314 EASY ST $199,900 2,278 $200,000 2/10/2021 None 4 2 1 1959 Single Family Residence Cash 87.75 1 87.8 C7436987 PORT CHARLOTTE 33948 18223 STEELE AVE $199,999 1,452 $199,900 2/11/2021 None 3 2 0 1981 Single Family Residence VA 137 .74 1 D6115767 ENGLEWOOD 34223 907 N BOUNDARY RD $200,000 1,050 $210,000 2/12/2021 None 2 2 0 1975 Single Family Residence Cash 190.4 8 1.05 111.52 C7428346 PUNTA GORDA 33950 255 W END DR #1212 $204,900 1,351 $195,000 2/11/2021 Community 2 2 0 2005 Condominium VA 151.67 0.95 144.34 C7432612 NORTH PORT 34287 5629 BLIFFERT ST $209,000 1,362 $208,000 2/11/2021 None 3 2 0 1980 Single Family Residence FHA 153.45 1 96.7 D6116134 ENGLEWOOD 34224 2490 ELEVENTH ST $214,900 1,143 $225,000 2/15/2021 None 2 2 0 1974 Single Family Residence Cash 188.01 1.05 114.91 W7826797 PORT CHARLOTTE 33981 5313 CHURCHILL RD $214,900 1,014 $214,400 2/11/2021 None 2 2 0 1983 Single Family Residence Cash 211.93 1 117.16 C7435105 PORT CHARLOTTE 33953 286 MUNOZ ST $216,900 2,010 $243,200 2/12/2021 None 3 2 0 2020 Single Family Residence FHA 107.91 1.12 94.63 D6115915 PORT CHARLOTTE 33953 14025 WILLOW GLEN CT #102 $222,000 1,327 $221,000 2/10/2021 Community 2 2 0 1993 Condominium Cash 167.29 1 166.54 C7437300 PUNTA GORDA 33950 3640 BAL HARBOR BLVD #224 $225,000 1,405 $215,000 2/11/2021 Community 2 2 0 1991 Condominium Cash 16 0.14 0.96 153.02 C7435141 PORT CHARLOTTE 33948 2910 ROCK CREEK DR $225,000 1,565 $235,000 2/12/2021 None 3 2 0 1981 Single Family Residence FHA 143.77 1.04 94 C7427806 PUNTA GORDA 33955 17444 BOCA VISTA RD #1002 $225,000 1,979 $222,000 2/12/2021 Community 3 2 0 2006 Condominium Cash 11 3.69 0.99 112.18 C7437012 ENGLEWOOD 34224 9089 BERENDO AVE $227,900 1,552 $217,000 2/11/2021 None 3 2 0 1983 Single Family Residence Cash 146.84 0.95 A4476733 ENGLEWOOD 34224 10064 WILLMINGTON BLVD $229,900 1,639 $229,900 2/12/2021 None 3 2 0 2020 Single Family Residence Conve ntional 140.27 1 100.83 O5839986 PORT CHARLOTTE 33948 18043 AVONSDALE CIR $234,440 1,876 $237,390 2/12/2021 None 4 2 0 2020 Single Family Residence FHA 124.97 1.01 C7436839 PUNTA GORDA 33983 1287 BLUE LAKE CIR $239,000 1,451 $239,000 2/10/2021 Private 3 2 0 1985 Single Family Residence Conv entional 164.71 1 105.38 D6115743 ENGLEWOOD 34223 1670 ELINOR PL $239,900 1,134 $219,000 2/10/2021 None 2 2 0 1973 Single Family Residence Cash 211.55 0 .91 C7431249 PORT CHARLOTTE 33948 18423 YARBROUGH AVE $239,900 2,574 $239,900 2/12/2021 None 3 2 0 1989 Single Family Residence FHA 93.2 1 79.36 C7436179 ENGLEWOOD 34224 10138 POET PL $239,999 1,612 $237,000 2/12/2021 None 3 2 0 2015 Single Family Residence Conventional 1 48.88 0.99 106.14 T3270042 NORTH PORT 34288 4674 ABATE AVE $243,995 1,500 $243,995 2/15/2021 None 3 2 0 2020 Single Family Residence FHA 162.66 1 C7435137 PORT CHARLOTTE 33952 22184 LANCASTER AVE $244,000 2,072 $205,000 2/12/2021 None 3 2 0 1977 Single Family Residence Cash 117.76 0.84 67.66 C7433620 PORT CHARLOTTE 33980 1621 PALACE CT $244,900 1,771 $242,000 2/10/2021 Community 2 2 0 2003 Single Family Residence Cas h 138.28 0.99 103.51 C7436921 NORTH PORT 34286 5287 TARPON ST $247,900 1,600 $243,000 2/12/2021 None 3 2 0 2006 Single Family Residence FHA 154.94 0 .98 C7437304 PUNTA GORDA 33950 601 SHREVE ST #55C $248,900 1,398 $240,000 2/12/2021 Community 2 2 0 1981 Condominium Cash 178.04 0. 96 D6114966 ENGLEWOOD 34224 7416 QUARRY ST $249,900 1,428 $260,000 2/16/2021 Private 2 2 0 1981 Single Family Residence Cash 175 1 .04 126.95 C7434183 NORTH PORT 34286 2977 CARMELA AVE $250,000 1,648 $242,000 2/12/2021 None 3 2 0 2001 Single Family Residence Cash 151.7 0.97 117.36 N6112217 PUNTA GORDA 33950 25316 EAST LENOX CIR $253,065 1,672 $249,945 2/12/2021 Community 3 2 0 2020 Single Family Residence Conventional 151.35 0.99 111.53 C7437022 PORT CHARLOTTE 33952 21448 ELDRED AVE $259,900 1,575 $275,100 2/16/2021 Private 3 2 0 1976 Single Family Residence Cas h 165.02 1.06 149.43 C7432300 PORT CHARLOTTE 33980 1857 BIRMINGHAM BLVD $259,900 1,721 $255,000 2/16/2021 Community 3 2 0 1998 Single Family Residen ce Conventional 151.02 0.98 105.37 C7436597 ENGLEWOOD 34224 9414 CRUGAR TER $260,000 1,862 $239,725 2/12/2021 Private 3 2 0 1986 Single Family Residence Conventio nal 139.63 0.92 A4467176 NORTH PORT 34291 4814 BRANK ST $260,637 1,755 $260,637 2/15/2021 None 4 2 0 2020 Single Family Residence VA 148.51 1 120.95 C7433853 PUNTA GORDA 33955 616 VINCA ROSEA $264,900 1,856 $255,000 2/12/2021 None 3 2 0 1997 Single Family Residence Convention al 142.73 0.96 96.81 C7436919 PORT CHARLOTTE 33953 1146 CHAGRIN LN $265,000 2,282 $260,000 2/12/2021 None 4 2 0 2005 Single Family Residence Cash 11 6.13 0.98 86.12 N6113070 ENGLEWOOD 34224 11082 GREENWAY AVE $265,000 1,666 $260,000 2/10/2021 None 3 2 0 1993 Single Family Residence Conventio nal 159.06 0.98 104.25 D6115451 ENGLEWOOD 34223 1509 CREST DR $269,000 2,122 $269,000 2/11/2021 Private 3 3 0 1961 Single Family Residence Conventiona l 126.77 1 126.77 A4471816 NORTH PORT 34288 2681 LAWYER TER $271,199 2,010 $271,199 2/15/2021 None 3 2 0 2020 Single Family Residence Conventiona l 134.92 1 112.53 N6112478 NORTH PORT 34286 1823 MARASCO LN $277,500 1,398 $275,000 2/14/2021 Private 3 2 0 2003 Single Family Residence FHA 198. 5 0.99 124.89 C7437607 PORT CHARLOTTE 33980 1746 SUNDERLAND DR $278,900 1,746 $270,000 2/15/2021 Community 2 2 0 2012 Single Family Residence Cash 159.74 0.97 101.5 D6114104 ENGLEWOOD 34224 8581 AMBERJACK CIR #101 $279,000 2,030 $279,000 2/12/2021 Private, Com 3 2 1 2007 Condominium Conventi onal 137.44 1 C7434649 PORT CHARLOTTE 33981 9277 AGATE ST $289,350 2,240 $284,850 2/12/2021 None 4 2 0 2021 Single Family Residence VA 129.17 0.98 100.58 C7434515 PUNTA GORDA 33983 26403 DEEP CREEK BLVD $289,900 1,979 $297,500 2/12/2021 Private 3 2 0 1989 Single Family Residence C ash 146.49 1.03 109.58 C7433803 PORT CHARLOTTE 33948 18737 KLINGLER CIR $290,000 2,180 $272,000 2/10/2021 Private 4 2 0 1982 Single Family Residence C ash 133.03 0.94 C7434661 NORTH PORT 34287 4208 CHIFFON LN $296,000 2,015 $300,000 2/10/2021 Private 3 2 0 1996 Single Family Residence Conventi onal 146.9 1.01 C7437166 ENGLEWOOD 34224 11756 OCEANSPRAY BLVD $305,000 1,612 $305,000 2/10/2021 Private 3 2 0 2014 Single Family Residence Cas h 189.21 1 136.59 OM607149 NORTH PORT 34286 2314 S CHAMBERLAIN BLVD $306,602 1,660 $306,602 2/10/2021 None 3 2 0 2020 Single Family Residence Cas h 184.7 1 C7436724 PUNTA GORDA 33955 7519 PASPALUM $307,000 1,885 $315,000 2/11/2021 Private 3 2 0 1990 Single Family Residence Conventio nal 162.86 1.03 115.09 C7431109 PUNTA GORDA 33950 3239 PURPLE MARTIN DR #122 $309,500 1,430 $300,000 2/10/2021 Community 2 2 0 2007 Condominium Cash 216.43 0.97 C7437035 PUNTA GORDA 33950 7892 MIKASA DR $309,900 2,006 $309,900 2/10/2021 Community 3 2 0 2014 Single Family Residence Cash 1 54.49 1 112.65 O5913571 NORTH PORT 34287 6422 FABIAN RD $310,000 1,492 $310,000 2/11/2021 Private 3 2 0 1973 Single Family Residence Conventio nal 207.77 1 C7432182 PORT CHARLOTTE 33953 3323 OSPREY LN $314,900 2,124 $297,000 2/12/2021 Community 3 2 0 2000 Single Family Residence VA 148.26 0.94 104.72 D6115637 ENGLEWOOD 34224 10253 WINSTEAD AVE $315,000 1,828 $302,000 2/10/2021 Private 3 2 0 1984 Single Family Residence FHA 17 2.32 0.96 121.77 C7428987 PUNTA GORDA 33950 3233 PURPLE MARTIN DR #121 $318,500 1,430 $318,500 2/12/2021 Community 3 2 0 2004 Condominium Conventional 222.73 1 222.73 C7435867 PUNTA GORDA 33983 1606 NAVIGATOR RD $319,500 2,013 $312,000 2/11/2021 None 3 2 0 2020 Single Family Residence Conventi onal 158.72 0.98 111.07 C7436641 NORTH PORT 34286 2618 MARGARET LN $319,900 2,166 $290,000 2/12/2021 None 3 2 0 2006 Single Family Residence Conventional 147.69 0.91 96.86 C7436153 PUNTA GORDA 33983 25381 SAINT HELENA LN $325,000 1,911 $325,000 2/12/2021 Private 3 2 0 2002 Single Family Residence C onventional 170.07 1 113.16 C7436869 PUNTA GORDA 33955 701 ROYAL POINCIANA $329,000 1,915 $329,000 2/10/2021 Private 3 2 1 2001 Single Family Residence Cas h 171.8 1 122.67 C7433237 PUNTA GORDA 33950 760 FONTANA DR $329,900 2,011 $329,000 2/12/2021 None 2 2 0 2006 Single Family Residence Conventiona l 164.05 1 106.33 C7436955 PORT CHARLOTTE 33948 17364 PHEASANT CIR $335,000 2,052 $335,000 2/12/2021 None 3 2 0 2016 Single Family Residence Conv entional 163.26 1 C7435030 PUNTA GORDA 33983 26320 GUAYAQUIL DR $335,000 2,185 $322,500 2/12/2021 Private 3 2 0 2007 Single Family Residence Conv entional 153.32 0.96 107.61 D6114391 ENGLEWOOD 34223 579 EDEN DR $340,000 1,643 $340,000 2/10/2021 Community 3 2 0 2003 Single Family Residence Cash 206.94 1 149.65 D6115715 ENGLEWOOD 34223 225 WOODLAND DR $349,900 1,904 $350,000 2/12/2021 None 3 2 0 1988 Single Family Residence Conventional 183.77 1 D6114828 PORT CHARLOTTE 33953 3430 BAY RIDGE WAY $349,900 2,018 $340,000 2/12/2021 Community 3 2 0 1999 Single Family Residence Cash 173.39 0.97 122.79 J923031 PORT CHARLOTTE 33952 128 SINCLAIR ST SE $355,000 1,794 $355,000 2/12/2021 None 3 2 0 1980 Single Family Residence VA 19 7.88 1 C7432459 PORT CHARLOTTE 33981 12444 BACCHUS RD $365,000 1,996 $357,000 2/12/2021 Private 3 2 0 1978 Single Family Residence Con ventional 182.87 0.98 153.28 C7434211 NORTH PORT 34286 3167 CASCABEL TER $369,000 2,250 $372,000 2/12/2021 Private 4 2 0 2006 Single Family Residence Conven tional 164 1.01 127.92 D6115465 NORTH PORT 34288 2542 SILVER PALM RD $375,000 1,750 $380,000 2/12/2021 Private, Com 3 2 0 2004 Single Family Residence Cash 214.29 1.01 153.91 D6115675 PORT CHARLOTTE 33981 14141 CHESSWOOD LN $379,900 2,382 $385,000 2/12/2021 Private 5 4 0 2007 Single Family Residence C onventional 159.49 1.01 D6115817 PORT CHARLOTTE 33981 6265 KEVITT BLVD $389,000 2,489 $390,000 2/10/2021 Private 4 3 0 2004 Single Family Residence Cas h 156.29 1 D6115791 PORT CHARLOTTE 33981 5273 CRESTLINE TER $389,000 2,320 $389,000 2/12/2021 Private 4 3 0 2006 Single Family Residence C onventional 167.67 1 126.18C7434321 NORTH PORT 34286 3195 DRAPER TER $389,900 2,152 $400,000 2/16/2021 Private 3 2 0 2005 Single Family Residence Conventi onal 181.18 1.03 140.75 C7432685 PUNTA GORDA 33955 3321 SUNSET KEY CIR #103 $409,900 1,957 $370,000 2/16/2021 Community 3 3 0 2004 Condominium Cash 209 .45 0.9 174.78 T3225306 PORT CHARLOTTE 33981 14062 EDSEL DR $409,900 2,013 $392,000 2/11/2021 None 3 2 0 2020 Single Family Residence Conventi onal 203.63 0.96 128.9 D6115488 ENGLEWOOD 34223 949 STEWART ST $425,000 1,086 $420,000 2/12/2021 Private 2 2 0 1958 Single Family Residence Cash 391.3 4 0.99 236.35 D6114270 PUNTA GORDA 33955 24472 RIO TOGAS RD $435,000 2,618 $425,000 2/11/2021 Private 3 2 1 1995 Single Family Residence Cash 166.16 0.98 113.7 T3276090 PUNTA GORDA 33955 25163 GOLDEN FERN DR $449,793 2,247 $414,720 2/12/2021 Private, Com 3 3 0 2020 Single Family Residen ce Conventional 200.17 0.92 141.21 C7437780 PUNTA GORDA 33950 801 VIA ESPLANADE $499,000 2,213 $499,000 2/12/2021 Private 3 2 0 1979 Single Family Residence Cash 225.49 1 147.94 A4489099 NORTH PORT 34287 501 OVALANDO PL $499,000 2,432 $425,000 2/11/2021 None 6 5 0 1952 Sin g le Famil y Residence Cash 205.18 0.85 172.76 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 39

PAGE 4 SATURDAY, FEBRUARY 20, 2021 | 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 PROPERTY TRANSFERS CONTINUEDML# 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 C7435045 7432 ARBELA ST PORT CHARLOTTE 33981 VILLAGE OF HOLIDAY LAKE 624 $88,000 2 1 0 1979 Community Mobile Home Cash 2/10/20 21 $157.05 $141.03 0.9 D6114829 12350 MITCHELL TER PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 060 954 $157,500 2 2 0 1994 None Single Family Residence C ash 2/9/2021 $172.96 $165.09 0.95 A4476335 100 MAGNOLIA AVE ENGLEWOOD 34223 ENGLEWOOD PARK AMD OF 616 $157,500 2 1 0 1955 None Single Family Residence Cash 2/11 /2021 $274.19 $255.68 0.93 C7436023 596 FOXWOOD BLVD ENGLEWOOD 34223 FOXWOOD 1,243 $160,000 2 2 0 1985 Community Villa Conventional 2/12/2021 $132.74 $1 28.72 0.97 D6115400 11176 ALCOTT AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 063 1,011 $174,000 2 2 0 1981 None Single Family Residence Cash 2 /8/2021 $177.05 $172.11 0.97 D6115664 1471 BLUE HERON DR ENGLEWOOD 34224 HOL MOB ESTATES 3RD ADD 1,560 $175,000 3 2 0 2002 Community Manufactured Home Cash 2/10/2021 $121.73 $112.18 0.92 N6112844 313 ELDER ST Unit#218 ENGLEWOOD 34223 FOXWOOD 1,433 $180,000 2 2 0 1985 Community Villa Cash 2/11/2021 $132.52 $125. 61 0.95 D6115796 13243 COPPER AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 095 988 $185,000 2 2 0 1988 Community Single Family Residenc e Cash 2/8/2021 $182.09 $187.25 1.03 D6114756 9061 PINEHAVEN WAY ENGLEWOOD 34224 PINES AT SANDALHAVEN 1,404 $195,000 2 2 0 2005 Community Manufactured Home Cash 2/ 9/2021 $145.23 $138.89 0.96 A4486064 11157 OCEANSPRAY BLVD ENGLEWOOD 34224 PORT CHARLOTTE SEC 065 1,277 $195,500 3 2 1 1981 None Single Family Residence C ash 2/8/2021 $168.36 $153.09 0.91 D6115137 427 EDWARDS ST ENGLEWOOD 34223 BAY VISTA BLVD ADD 03 1,150 $200,000 2 2 0 1972 Private Single Family Residence Conven tional 2/9/2021 $182.61 $173.91 0.95 C7433974 650 EDWARDS ST ENGLEWOOD 34223 BAY VISTA BLVD ADD 03 1,421 $200,000 3 1 1 1957 None Single Family Residence Conventional 2/8/2021 $147.78 $140.75 0.95 D6115767 907 N BOUNDARY RD ENGLEWOOD 34223 BAY VISTA BLVD 1,050 $210,000 2 2 0 1975 None Single Family Residence Cash 2/12/202 1 $190.48 $200 1.05 W7826797 5313 CHURCHILL RD PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 052 1,014 $214,400 2 2 0 1983 None Single Family Residence Cash 2/11/2021 $211.93 $211.44 1 C7437012 9089 BERENDO AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 074 1,552 $217,000 3 2 0 1983 None Single Family Residence Cash 2 /11/2021 $146.84 $139.82 0.95 D6115743 1670 ELINOR PL ENGLEWOOD 34223 CLINTWOOD ACRES 1,134 $219,000 2 2 0 1973 None Single Family Residence Cash 2/10/2021 $211.55 $193.12 0.91 A4476733 10064 WILLMINGTON BLVD ENGLEWOOD 34224 PORT CHARLOTTE SUB SEC 62 1,639 $229,900 3 2 0 2020 None Single Family Residence Conventional 2/12/2021 $140.27 $140.27 1 D6114310 9154 CLEWISTON TER ENGLEWOOD 34224 PORT CHARLOTTE SEC 069 1,612 $234,000 3 2 0 2009 None Single Family Residence Conv entional 2/8/2021 $144.54 $145.16 1 C7436179 10138 POET PL ENGLEWOOD 34224 PORT CHARLOTTE A SEC 62 1,612 $237,000 3 2 0 2015 None Single Family Residence Conventi onal 2/12/2021 $148.88 $147.02 0.99 C7436597 9414 CRUGAR TER ENGLEWOOD 34224 PORT CHARLOTTE SEC 084 1,862 $239,725 3 2 0 1986 Private Single Family Residence Conv entional 2/12/2021 $139.63 $128.75 0.92 D6114927 42 CADDY RD ROTONDA WEST 33947 ROTONDA W O AKLAND HILLS 1,691 $245,000 3 2 0 1973 None Single Family Residence Conventional 2/12/2021 $147.78 $144.88 0.98 D6114443 10177 GASPARILLA RD PLACIDA 33947 ROTONDA SANDS 1,982 $246,000 3 2 0 2009 None Single Family Residence Conventional 2 /10/2021 $126.14 $124.12 0.98 D6113824 6 BUNKER PL ROTONDA WEST 33947 ROTONDA W PEBBLE BEACH 1,560 $248,600 3 2 0 1987 None Single Family Residence VA 2/10/ 2021 $169.81 $159.36 0.94 D6115779 9501 ST PAUL DR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 081 1,166 $249,900 2 1 0 1983 None Single Family Residence Ca sh 2/9/2021 $214.32 $214.32 1 D6115654 2 BAHAMA CIR ENGLEWOOD 34223 BOCA ROYALE 1,552 $251,000 2 2 0 1973 None Single Family Residence Cash 2/8/2021 $167.46 $161.73 0.97SOUTH SARASOTA COUNTY TRANSFERSCOURTESY OF VENICE AREA BOARD OF REALTORS N6112894 101 RAVENNA ST N 1 1 1 1953 Venice By Way Single Family Residence Cash 214.72 0.98 2/12/2021 $140,000 FALSE C7437568 35 CYPRESS RD 2 2 0 1978 South Venice Single Family Residence Cash 148.31 0.82 2/9/2021 $140,000 FALSE N6109421 755 VILLAGE CIR #203 2 2 0 1974 Capri Village East Condominium Conventional 149.7 0.97 2/12/2021 $150,000 FALSE N6112910 638 BIRD BAY DR E #204 2 2 0 1983 Bird Bay Village Condominium Conventional 169.61 0.99 2/12/2021 $163,000 FALSE N6111828 429 CERROMAR LN #351 2 2 0 1984 Farmington Vistas Condominium Conventional 169.57 0.98 2/12/2021 $175,000 FALSE N6113046 410 MISSION TRL E #H 2 2 0 1982 Mission Lakes Condominium Conventional 166.54 0.98 2/12/2021 $177,200 FALSE A4485982 1740 LAKE PL #1740-C 2 2 0 1984 Villanova Shores Condominium Cash 150.75 0.98 2/11/2021 $180,000 FALSE N6113021 372 GLEN OAK RD 2 1 0 1960 Venice Gardens Single Family Residence Conventional 143.54 0.98 2/12/2021 $180,000 FALSE N6113230 669 BIRD BAY CIR #97 2 2 0 1978 Bird Bay Condominium Cash 190.33 1.03 2/10/2021 $185,000 FALSE D6108138 540 FALLBROOK DR 2 2 0 1994 Venice Golf & Country Club Single Family Residence Cash 121.63 0.95 2/12/2021 $185,000 FAL SE N6113315 2054 OAKRIDGE CIR #B-3 2 2 0 1983 Woodlake Condo Condominium Conventional 180.84 0.97 2/12/2021 $193,500 FALSE N6112080 649 SHERIDAN DR 3 2 0 1974 Venice Gardens Single Family Residence Cash 131.87 0.93 2/9/2021 $194,900 FALSE A4484631 755 COLGATE RD 3 2 0 2008 South Venice Single Family Residence VA 108.31 1 2/10/2021 $194,950 FALSE D6115528 752 WHITE PINE TREE RD #208 3 2 0 1983 Bird Bay Village Condominium Cash 183.62 1 2/10/2021 $195,000 FALSE N6110735 2205 WOODMERE RD 3 2 0 1988 Venice G roves Single Family Residence Conventional 197.24 1 2/10/2021 $200,000 FALSE L4919845 243 HAMMOCK TER 2 2 0 1970 Venice Gardens Single Family Residence Conventional 146.09 0.95 2/12/2021 $200,000 FALSE N6112976 921 E SHANNON CT 2 2 0 1975 Venice Gardens Single Family Residence FHA 148.12 1.05 2/8/2021 $205,000 FALSE N6113434 7201 L PAVIA BLVD #7201 2 2 0 2003 L Pavia Condominium Cash 178.57 1 2/12/2021 $205,000 FALSE N6112789 1180 EUCLID RD 2 2 0 1979 South Venice Single Family Residence FHA 183.36 0.98 2/10/2021 $205,000 FALSE A4488519 1031 PORPOISE RD 3 2 0 1969 South Venice Single Family Residence Cash 171.73 0.94 2/12/2021 $215,000 FALSE A4481630 200 THE ESPLANADE N #B20 1 1 0 1968 Gulf Point Condominium Cash 330.26 0.94 2/10/2021 $215,000 FALSE N6113664 1202 L PAVIA BLVD #1202 2 2 0 2002 L Pavia Condominium Cash 191.2 1 2/12/2021 $219,500 FALSE D6115111 385 CABANA RD 2 2 0 1980 South Venice Single Family Residence Cash 173.01 1 2/8/2021 $219,900 FALSE N6113278 116 COLUMBIA RD 3 2 0 1978 South Venice Single Family Residence Cash 154.63 1.03 2/9/2021 $220,500 FALSE C7436500 11664 TEMPEST HARBOR LOOP 3 2 0 2007 Stoneybrook At Venice Single Family Residence Conventional 178.68 0.99 2/11/2021 $228,000 FALSE N6111664 320 REDWOOD RD 2 2 0 1958 Venice Gardens Single Family Residence Conventional 165.1 0.95 2/9/2021 $229,000 FALSE N6113439 4240 VICENZA DR #A33 3 2 0 2005 Casa Di Amici Condominium Cash 169.16 0.99 2/11/2021 $233,950 FALSE N6113276 1319 GONDOLA PARK DR #1319 3 2 0 2004 Courtyards At Gondola Park Condominium Conventional 160.76 0.98 2/12/2021 $245,0 00 FALSE A4460693 150 PADOVA WAY #43 2 2 0 2003 Venetian Golf & River Club Single Family Residence Cash 144.46 0.96 2/11/2021 $245,000 F ALSE W7828057 5861 LINCOLN RD 2 2 0 1987 Gulf View Estates Single Family Residence Conventional 138.44 0.97 2/10/2021 $255,000 FALSE N6112880 950 KIMBALL RD 3 2 0 1975 South Venice Single Family Residence FHA 192.03 1.02 2/8/2021 $270,000 FALSE N6112578 188 BRAEMAR AVE 3 2 0 2001 Wexford On The Green Single Family Residence Cash 170.32 0.95 2/8/2021 $272,000 FALSE N6113061 5296 LAYTON DR 3 2 0 2006 Ventura Village Single Family Residence Cash 154.06 0.93 2/10/2021 $275,000 FALSE A4487327 5375 CITADEL RD 3 2 0 2006 South Venice Single Family Residence Conventional 206.21 1 2/10/2021 $279,000 FALSE A4485008 2600 PALMETTO ST 2 2 0 1986 Havana Heights Single Family Residence VA 181.49 1 2/11/2021 $279,500 FALSE N6112835 951 HARBOR TOWN DR 3 2 0 1988 Patio Homes Of Chestnut Creek Single Family Residence Cash 193.43 1 2/10/2021 $279,900 F ALSE T3260545 12475 GHIBERTI CIR #102 3 2 0 2020 Gran Paradiso Condominium Cash 161.57 0.9 2/11/2021 $281,298 FALSE N6113172 144 HOURGLASS LAKE ESTATES DR 3 2 0 1980 Hourglass Lakes Single Family Residence Cash 195.34 1 2/8/2021 $285,000 FALSE A4489685 221 MATISSE CIR N 3 2 0 1978 Sorrento East Single Family Residence Cash 168.84 0.95 2/10/2021 $285,000 TRUE N6112983 552 BELLAIRE DR 3 2 0 1986 Venice East Single Family Residence Cash 195.49 1.02 2/8/2021 $286,000 TRUE A4488893 1673 SAN SILVESTRO DR 2 2 0 2001 P elican Pointe Golf & Country Club Single Family Residence Cash 199.26 0.99 2/9/2021 $296,500 FALSE N6112962 4204 EXPEDITION WAY #102 2 2 0 2017 Bay Street Village & Towncenter Land Condo Condominium Cash 189.01 0.96 2/9/2021 $297,500 FALSE N6112896 1100 TARPON CENTER DR #102 1 1 1 1967 Bahia Mar Condominium Cash 380.1 1 2/10/2021 $299,900 FALSE J923042 13483 NOBILIO ST 2 2 0 2021 Islandwalk At The West Villages Single Family Residence Cash 220.99 1 2/12/2021 $303,195 FA LSE N6113451 10796 TARFLOWER RD #101 3 2 0 2020 Sarasota National Condominium Cash 188.23 1.02 2/9/2021 $327,700 FALSE T3270104 19340 CRUISE DR 3 2 0 2018 Not Applicable Single Family Residence Conventional 199.76 0.97 2/8/2021 $335,000 FALSE N6113151 11937 BLAZING STAR DR 3 2 0 2017 Preserve at West Villages Single Family Residence Cash 166.83 0.99 2/9/2021 $340,000 FALSE N6112365 20685 CAPELLO DR 3 2 0 2005 Venetian Falls Single Family Residence Cash 156.95 0.98 2/9/2021 $342,000 FALSE A4484748 223 HIDDEN BAY DR #302 3 2 0 1997 Hidden Bay Estates Condominium Cash 209.33 0.97 2/8/2021 $350,000 FALSE N6113111 212 MONET DRIVE 3 2 0 1973 Sorrento East Single Family Residence Cash 187.43 0.93 2/12/2021 $355,000 TRUE A4484910 333 MONET PL 3 2 0 1978 Sorrento East Single Family Residence Conventional 211.76 1.01 2/11/2021 $360,000 TRUE N6113127 11363 DANCING RIVER DR 4 3 0 2005 Stoneybrook At Venice Single Family Residence Conventional 162.48 1.01 2/12/2021 $36 2,500 FALSE N6113379 5896 MCKINLEY RD 3 2 0 2001 Gulf View Estates Single Family Residence Conventional 202.51 1.04 2/11/2021 $363,500 TRUE N6113358 20693 SWALLOWTAIL CT 3 2 0 2018 Preserve at West Villages Single Family Residence Conventional 181.43 0.97 2/12/2021 $ 369,750 FALSE R4903681 19927 BRIDGETOWN LOOP 3 2 0 2020 Not Applicable Single Family Residence Conventional 168.56 0.99 2/12/2021 $369,990 FA LSE N6113452 715 SILK OAK DR 3 2 0 2001 Lakes Of Jacaranda Single Family Residence Cash 186.26 1 2/8/2021 $385,000 FALSE N6111423 155 PESCADOR PL 3 2 0 2020 Toscana Isles Single Family Residence Conventional 191.25 0.94 2/10/2021 $389,000 FALSE C7435287 2117 MESIC HAMMOCK WAY 3 2 0 2006 Stoneybrook At Venice Single Family Residence Conventional 194.1 1 2/10/2021 $395,00 0 FALSE N6113066 141 VALENCIA LAKES DR 3 3 0 2005 Valencia Lakes Single Family Residence Conventional 201.43 0.91 2/8/2021 $395,000 TRU E N6113044 20474 PEZZANA DR 2 2 0 2011 Venetian Falls Single Family Residence Conventional 193.56 1 2/11/2021 $399,900 FALSE N6113416 13920 CAMPOLEONE ST 2 2 0 2019 Islandwalk At The West Villages Single Family Residence Cash 283.92 1.02 2/11/2021 $408 ,000 TRUE A4487083 304 BERMUDA CT #14 3 2 1 1995 Bermuda Club W At The Plantation Single Family Residence Conventional 209.37 0.93 2/8/2021 $420,000 TRUE A4485922 1848 AMETHYST LN 3 2 0 2001 Emerald Woods At Oaks Single Family Residence Cash 210.51 1 2/8/2021 $474,900 TRUE T3267419 25151 SPARTINA DR 2 2 0 2020 Sarasota National Single Family Residence Cash 280 0.97 2/10/2021 $518,000 TRUE N6112925 1302 TUSCANY BLVD 3 2 0 2004 Pelican Pointe Golf & Country Club Single Family Residence Cash 239.18 1 2/11/2021 $525,0 00 TRUE T3283965 4325 VIA DEL VILLETTI DR 3 2 1 2003 Venetia Single Family Residence Conventional 209.19 1 2/13/2021 $560,000 TRUE N6113788 167 TAMPA AVE E #413 2 2 0 2007 The Waterfront On Venice Island Condominium Cash 331.38 1 2/8/2021 $565,000 FALSE N6113113 1029 TUSCANY BLVD 3 2 0 2003 Pelican Pointe Golf & Country Club Single Family Residence Cash 240.56 1 2/11/2021 $580,0 00 TRUE J922929 10357 STEINHATCHEE LOOP 3 2 0 2020 Grand Palm Single Family Residence Cash, VA 248.31 1 2/9/2021 $590,722 TRUE N6111795 442 SORRENTO RANCHES DR 3 2 1 2003 Not Applicable Single Family Residence Conventional 199.53 0.97 2/9/2021 $600,000 F ALSE N6113308 175 TOSCAVILLA BLVD 3 3 2 2017 Toscana Isles Single Family Residence Cash 295.62 1 2/8/2021 $750,000 TRUE A4488595 16866 FULL SAIL WAY 3 2 1 2015 Blackburn Ridge Single Family Residence Cash 334.87 1 2/10/2021 $849,900 TRUE A4485913 370 SUGAR MILL DR 5 5 1 1996 Oaks Single Family Residence Cash 271.8 0.96 2/12/2021 $1,300,000 TRUE N6108264 313 THE ESPLANADE S 4 3 1 1978 Not Applicable Single Family Residence Conventional 585.16 0.96 2/10/2021 $1,680,000 TR UE O5882773 4000 CASEY KEY RD 3 3 0 1978 Not Applicable Single Family Residence Conventional 829.22 0.97 2/10/2021 $1,850,000 TRUE A4435935 5 N CASEY KEY RD 4 3 1 1969 Case y Ke y Sin g le Famil y Residence Conventional 1040.12 0.88 2/8/2021 $2,100,000 FALSEML# 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 D6115836 ENGLEWOOD 34223 1725 CHADWICK RD $509,000 2,281 $509,000 2/12/2021 Private 3 3 0 1982 Single Family Residence Conventi onal 223.15 1 152.81 D6114269 PORT CHARLOTTE 33981 10566 ALPACA CIR $534,000 2,911 $525,000 2/10/2021 Private 4 3 0 2006 Single Family Residence Cas h 183.44 0.98 137 C7436611 NORTH PORT 34286 5646 N CHAMBERLAIN BLVD $689,900 3,687 $677,500 2/12/2021 None 4 3 0 2002 Single Family Residence VA 187.12 0.98 138.01 C7431740 PORT CHARLOTTE 33981 10433 ST PAUL DR $725,000 2,656 $690,000 2/11/2021 Private 3 2 1 1999 Single Family Residence Cas h 272.97 0.95 185.14 C7430857 PORT CHARLOTTE 33952 119 GRAHAM ST SW $745,000 3,395 $700,000 2/12/2021 Private 4 3 0 2001 Single Family Residence Cas h 219.44 0.94 145.29 C7436618 PUNTA GORDA 33950 101 DONNA CT $940,000 2,177 $900,000 2/12/2021 Private 3 2 1 2009 Single Family Residence Cash 431.7 9 0.96 280.46 D6109862 ENGLEWOOD 34223 860 PARK RD $989,000 3,661 $850,000 2/10/2021 Private 3 3 0 1969 Single Family Residence Conventional 270.14 0.86 182.52 D6113597 PORT CHARLOTTE 33981 9300 HIALEAH TER $1,424,999 4,371 $1,412,500 2/10/2021 Private 3 3 1 2002 Single Family Residence Cash 326.01 0.99 205.54 C7435244 PUNTA GORDA 33950 2622 RIO GRANDE DR $2,550,000 5,123 $2,440,000 2/10/2021 Private 4 5 0 2006 Single Family Residence Cash 497.76 0.96 333.7 

PAGE 40

www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 5adno=FL4261 Contact your local representative and tell them how you feel. State RepresentativesState Rep. Mchael Grant (R-Port Charlotte) € Michael.Grant@my oridahouse.gov € Port Charlotte O ce: (941) 613-0914 € Tallahassee O ce: (850) 717-5075 State Rep. James Buchanan (R-Sarasota) € James.Buchanan@my oridahouse.gov € North Port O ce: 941-429-4560 € Tallahassee O ce: 850-717-5074 State Rep. Melony M. Bell (R-DeSoto/Hardee/Polk) € Melony.Bell@my oridahouse.gov € Fort Meade O ce: (863) 285-1101 € Tallahassee O ce: (850) 717-5056 State SenatorsState Sen. Joe Gruters (R-Sarasota/Charlotte) € Gruters.Joe@ senate.gov € Sarasota O ce: (941) 378-6309 € Tallahassee O ce: (850) 487-5023 State Sen. Ben Albritton (R-Charlotte/DeSoto) € Albritton.Ben@ senate.gov € Punta Gorda O ce: (941) 575-5717 € Tallahassee O ce: (850) 487-5026 YourSun.com SUN The DailyCharlotte € DeSoto € Sarasota YOU SHOULD KNOW... IF YOUR PROPERTY TAXES ARE GOING TO INCREASE.Public notices inform citizens of the changes that aect them and their community. Some state and local ocials want to move these notices from newspapers to government-run websites, where they may not be easily accessed. URGE FLORIDA LAWMAKERS TO OPPOSE HB 35 AND SB 402 Dont let Florida lawmakers remove your right to know. Call your legislators and voice your opinion today.KEEP PUBLIC NOTICES IN NEWSPAPERS.To learn more, visit ”oridapublicnotices.com 

PAGE 41

PAGE 6 SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com adno=3785916-1 Sun-Classi“ eds.com Find Your Home Today MARCH DELIVERY! $249,900.Brand New 3/2/2, 1600+ sf. Split Layout, Open Floor Plan, Oversized 2 Car Garage, Located in XŽ Flood Zone with City Water. 80 x 125 Home Site. Call for Floor Plans From $199,900. and Your Personal Tour TODAY!Reliance Project Management, LLC CGC # 1512533 941-468-8300ENGLEWOOD A FIND! Sparkling Clean 2/2/2 with Bonus Room & Lake Views in Heritage Lake Park. Open Floor, Split Bedroom Plan on Corner Lot. Brand New A/C! Gated, Clubhouse, Heated Pool, Fitness Center & MORE!! 1 Year Warranty at Closing! $214,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar RealtyDEEP CREEK AREAS BEST LOTS Golf Front and Lake Front5 golf courses, fresh water boatable lake and waterways. Newer neighborhood with all utilities. New construction on every street. Placida area, 20 minutes to Bay and Beaches. From Only $32,900. tp $39,900.HURRY! 941-769-0200PLACIDA AREA LOTS BEST DEVELOPMENT LOT IN ALL OF ENGLEWOODDirectly across from Merchants Crossing Shopping Center on Placida Rd. One arcre (+/-). Currently zoned for of“ ce/Medical ComplexŽ Owner can rezone for 8 to 12 townhomes with possible, private, Manasota Key Beach access just 10 minutes away. Water & sewer already on lot and turning lane in place. Possible 3-1/2% owner “ nancing. 941-769-0200ENGLEWOOD 23463 QUASAR BLVD.KISS THIS FROG and it will turn into a prince! 3/2/2, 1500 sf. City Water, Tile & Laminate ” oors, Vaulted ceilings, Spacious Master, Eat-in Kitchen, Formal Dining Room, Lanai, Huge Shed w/ electric. Desireable Neighborhood. No HOA. $199,900. Patty Gillespie Remax Anchor 941-875-2755PORT CHARLOTTE PENDING 3006 Caring Way #429Located in Promenades West, in the center of Port Charlotte and walking distance to hospitals and medical of“ ces, this 2 bedroom, 2 bath, 4th ” oor condo has been well maintained. $109,900 Shellee & Jimmy GŽ Guinta 941-586-8463 Coldwell Banker Sunstar RealtyPORT CHARLOTTE Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110URGE FLORIDA LAWMAKERS TO OPPOSE HB 35 AND SB 402These bills seek to eliminate the newspaper requirement for public notice and allow local governments to post notices on publicly accessible government websites and government access channels. KEEP PUBLIC NOTICES IN NEWSPAPERS Contact your local representative and tell them how you feel. State RepresentativesState Rep. Mchael Grant (R-Port Charlotte) € Michael.Grant@my oridahouse.gov € Port Charlotte O ce: (941) 613-0914 € Tallahassee O ce: (850) 717-5075 State Rep. James Buchanan (R-Sarasota) € James.Buchanan@my oridahouse.gov € North Port O ce: 941-429-4560 € Tallahassee O ce: 850-717-5074 State Rep. Melony M. Bell (R-DeSoto/Hardee/Polk) € Melony.Bell@my oridahouse.gov € Fort Meade O ce: (863) 285-1101 € Tallahassee O ce: (850) 717-5056 State SenatorsState Sen. Joe Gruters (R-Sarasota/Charlotte) € Gruters.Joe@ senate.gov € Sarasota O ce: (941) 378-6309 € Tallahassee O ce: (850) 487-5023 State Sen. Ben Albritton (R-Charlotte/DeSoto) € Albritton.Ben@ senate.gov € Punta Gorda O ce: (941) 575-5717 € Tallahassee O ce: (850) 487-5026 YourSun.com SUN The DailyCharlotte € DeSoto € Sarasota To learn more, visit ”oridapublicnotices.comDONT LET FLORIDA LAWMAKERS REMOVE YOUR RIGHT TO KNOW Call your legislators and voice your opinion today.Public notices inform citizens of the changes that aect them and their community. Some state and local ocials want to move these notices from newspapers to government-run websites, where they may not be easily accessed. WHAT ARE THEY TRYING TOGET AWAY WITH? adno=FL4257 

PAGE 42

www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 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. D20325NEW 2020 DODGE JOURNEY SE #1 MOST AFFORDABLE 7-PASSENGER … KBBSALE$17,989MSRP $25,170 SAVE $7,171 SALE$29,999 Upgrade Turbocharged Engine w/9-Speed Automatic, Altitude Package Remote Start System, Satellite Radio, 17Ž Aluminum Wheels, Speed Control, Power W/L/M, Parkview rear Camera, Voice command w/Bluetooth and more. Price includes “ nance bonus, must “ nance w/Chrysler. J20216 SALE$19,999NEW 2020 JEEP RENEGADE LATITUDE 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$24,489MSRP $31,490 SAVE $7,001 #1 IN JD POWERS QUALITY AWARD NEW 2021 CHRYSLER PACIFICA TOURING3.6L V-6 w/9-Speed Auto, 7-Pass Stow/GO Seating, , Remote Start, ParkView Camera, Lane Departure PLUS, Adaptive Cruise Control, Blind Spot/Cross Path Detection, Park Assist w/Stop, Power Seat/Liftgate/Doors/ Windows/Locks/ Mirrors, Sat Radio, Bluetooth and much more. C2109 SALE$29,499MSRP $36,540 SAVE $7,041 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. J21140SALE$19,999NEW 2021 JEEP COMPASS SPORT SALE$23,499MSRP $31,535 SAVE $8,036NEW 2020 CHRYSLER 300 TOURING3.6L V-6, 8-Speed Auto, Power Seat/Windows/ Locks/Mirrors, Parkview Rear Camera, Integrated Voice Command w/Bluetooth, Apple Carplay/Google Auto, Auto Temp Control, Alum Wheels, Sat Radio w/6-Speakers & more. Price includes “ nance bonus, must “ nance w/Chrysler. C20163 Turbocharged Engine, Automatic Transmission, Urbana Leather, Aluminum Wheels, Satellite Radio, Integrated Voice Command w/ Bluetooth, Fog lamps, Speed Control, Full Convertible Top with Acoustic Headliner, Power W/L/M, Parkview Camera, Push Button Start & more. F2004/F2007SALE$24,999NEW 2020 FIAT 124 SPIDER SALE$24,599MSRP $29,790 SAVE $5,191NEW 2020 DODGE GRANDCARAVAN SE3.6L V-6, 7-Passenger Seating, Overhead DVD Entertainment System w/Wireless Headphones, ParkView Rear Camera, Satellite Radio, Voice Command w/Bluetooth, Power Front/Second Row/Rear Quarter Windows & much more. Price includes “ nance bonus, must “ nance w/Chrysler. D20303 8-Speed Automatic, Power Windows/Locks/Mirrors, Satellite Radio w/8-Speaker Sound System, Tech Group, Trailer Tow and HD Electrical Group, Aluminum Wheels, Remote Keyless Entry, Push Button Start, ParkView Camera, Auto Temp Control, Voice Command w/Bluetooth & more. J21192 NEW 2021 JEEP WRANGLER 4DR SPORT Advanced Safety Grp, Full Speed Collision Warning Plus, Lane Depart Plus, Brake Assist, Park Assist w/Stop, Alum Wheels, Speed Control, Keyless, Voice Command w/Bluetooth, Blind Spot/Cross Path Detect & more. Price includes “ nance rebate, must “ nance w/Chrysler. J20637SALE$21,969NEW 2020 JEEP CHEROKEE LATITUDEMSRP $28,970 SAVE $7,001SALE$37,999 SALE$38,999 3.6L V-6 w/8-Speed Automatic Transmission, Power Windows/Locks/Mirrors, Trailer Tow w/7-Pin Wiring Harness, Speed Control, Theft Deterrent, Integrated Voice Command w/Bluetooth, ParkView Rear Camera & much more. Price includes “ nance bonus, must “ nance w/Chrysler. D21102NEW 2021 RAM CREW CAB SALE$30,999 5.7L HEMI V-8 eTorque w 8-Speed Auto, Sport Appearance Pkg, Power Bucket Seat, Power Adjustable Pedals, Power W/L/M, Class IV Hitch, Keyless Entry, Sat Radio, ParkView Camera, Voice Command w/Bluetooth & more. Price includes “ nance bonus, must “ nance w/Chrysler. D21138SALE$38,999NEW 2021 RAM 1500 BIG HORN CREW CAB 0% X 84 months in lieu of incentivesMSRP $29,330 SAVE $4,331 MSRP $25,655 SAVE $5,6560% X 72 Months in lieu of incentives 0% X 72 Months in lieu of IncentivesMSRP $36,765 SAVE $6,766 NEW 2021 JEEP GRAND CHEROKEE LAREDO E3.6L V-6 w/8-Speed Auto, Blind Spot/Cross Path Detection, ParkView Rear Camera, Park Assist w/Stop, Voice Command w/Bluetooth, Power Seat/W/L/M, Fog Lamps, Keyless Enter & GO, 18Ž Aluminum Wheels and much more. Price includes “ nance bonus, must “ nance w/Chrysler. 624609SALE$29,889 Americas Most Awarded SUVMSRP $35,890 SAVE $6,0010% X 36 month on all WranglersBest Resale Value Award … KBB The Origin of CoolMSRP $46,355 SAVE $7,356 2019-2020-2021 Motor Trend Truck of the YearŽ M. 3.6L V-6 w/8-Speed Automatic Transmission, Power Windows/Locks/ Mirrors, Trailer Tow w/7-Pin Wiring Harness, Speed Control, Theft Deterrent, Integrated Voice Command w/Bluetooth, ParkView Rear Camera & much more. Price includes “ nance bonus, must “ nance w/ Chrysler. D2171 SALE$28,999NEW 2021 RAM QUAD CAB0% X 72 months in lieu of incentivesMSRP $34,145 SAVE $5,1460% X 84 months in lieu of incentives 0% X 72 Months in lieu of incentives3.6L V-6 w/8-Speed Auto, Power Seat/W/L/M, ParkView Rear Camera, Keyless Entry w/Push Button Start, Apple Carplay/Android Auto, Voice Command w/Bluetooth, Speed Control, Auto Temp Control, 18Ž Alum Wheels & More. Price includes “ nance bonus, must “ nance w/ Chrysler. D20401NEW 2020 DODGE CHALLENGER SXT SALE$23,589MSRP $29,590 SAVE $6,001 0% X 72 Months in lieu of incentives 0% X 84 Months in lieu of incentivesMSRP $28,305 SAVE $8,3060% X 72 Months in lieu of incentives 0% X 84 Months in lieu of incentivesNEW 2021 JEEP GLADIATOR SPORT 4X4 3.6L V-6, Command-Trac 4WD System, Sun-Rider Convertible Top, Integrated Voice Command w/Bluetooth, Push Button Start, Parkview Rear Camera, Fog Lamps, Heavy Duty Dana Front and Rear Axles, Speed Control, Tilt/Telescoping Steering Wheel, Skid Plates and much more. J21167 SALE$32,999Or LEASE for $39936mo/10K per year* $1,895 total due at signing includes everything (tax, tag, all fees & 1st payment). North America Truck of the Year 2019 JEEP CHEROKEE LATITUDE EDITIONThis vehicle was one of our meticulously maintained service loaners. Only 18,640 miles. Certi ed Factory warranty coverage until July 2026 or 81,362 more miles. 60265P SALE $17,988 2018 JEEP GRAND CHEROKEE LAREDO EOnly 13,962 miles on this like new Jeep Grand Cherokee. Certi ed Factory Warranty Coverage until October 2025 or 86,030 more miles. J21274A SALE $23,988 2018 JEEP COMPASS LATITUDE Like new with only 6,786 miles. Factory Certi ed Warranty coverage until September 2026 or 93,214 more miles. C20170A SALE $18,988 2020 JEEP WRANGLER SAHARA 4DRLeather, Navigation, Auto, Trailer Tow and only 11,247 miles. Certi ed Factory Warranty coverage until March 2027 or 88,753 more miles. J21312A SALE $41,988 adno=3781772-1 

PAGE 43

PAGE 2 SATURDAY, FEBRUARY 20, 2021 | 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 Medical $3000 Sign on BONUS For Full Time Nursing Positions!________________ 3P-11P, 11P-7A & WEEKEND LPN/RN DIETARY STAFF ________________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 Nursing Program Specialist / MDS Food Control Specialist Food Support Worker OPS HSC III OPS CNA/Trainee OPS CNA/Therapy Aide Excellent Benefits, Vacation Leave Tammy 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 MARCH 1st 2021 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 Restaurant/hotel CAPE HAZE TAVERN NOW HIRING FOR ALL POSITIONS Cooks, Servers, Bartenders & Dishwashers. Email Resume to Tavern@ capehazetavern.com or Call (941)-830-8946 Between 9am-1pm HOUSEKEEPING START IMMEDIATELY! Apply in Person to: Days Inn, 1941 Tamiami Trl. Port Charlotte Skilled trades WESTCOAST ELECTRIC SERVICES A large Commercial Contractor is NOW HIRING for: Commercial Electrical Helpers & Electricians. We offer an apprenticeship program. Great Benefits & Competitive Pay. Please Submit your resume to: Jenny@westcoastelectricfl. com or Call 941-429-4900 Sales SECRETARIAL Part-time/Fulltime, Real Estate Sales entry level no license necessary to apply. For interview, Call Mr. E at 201-953-1309. General ASSISTANT DISTRICT MANAGERSSUN NEWSPAPERSThe Sun is currently seeking part-time Assistant District Managers in our Circulation Department. Our Assistant District Managers work directly with an independent contractor network to manage home delivery and customer relations. Responsibilities include contractor recruitment and orienting, meeting established service goals, resolving service errors, managing contractor draw and insuring customer satisfaction. Must be able to work early mornings hours, weekends and holidays in an office/ warehouse environment and outdoors in various temperatures and weather conditions. Requires valid Florida drivers license and insurance. Must have reliable transportation to perform daily job responsibilities. Opportunities available in Charlotte/Punta Gorda and North Port. 25-30 hours per week. Starting pay $14-$15/ hr. Phone allowance, mileage reimbursement. EOE, Drug free workplace Pre-employment drug testing required E-mail: Brian.Franz@yoursun.com Please no p hone calls ASTON GARDENS is Hiring for the following positions: CNAs all shifts ASL (assisted living) Caregivers all shifts (assisted living) LPNs all shifts (assisted living) Servers Dishwashers ReceptionistAPPLY in Person At: 1000 Aston Gardens Drive Venice, FL 34292 941-240-1010 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. CASHIERS For produce market on Venice Island, P/T & F/T, no exp necessary, $10.00/hr to start. Call 941-539-1185 HOME MAKER & COMPANION CARE NEEDED We are a new locally owned business in Sarasota & Charlotte county with several flexible shifts avail. Weekly pay based on exp. Valid license required. On site training is always available. Call 941-525-6446 PERSONAL ASST. P/T in private home. Computer, Internet, Errands. Can work from Home. Seniors Welcome. 239-283-8920 (Pine Island)ROLL TENDERTHE SUN NEWSPAPERS Part-time position training on the press to load paper, fill ink and general housekeeping. Able to lift 50+ pounds. Advancement available for motivated candidate. The position available is night shift and will include working weekends. Interested candidates send your resume to: Robin Marotta Production Manager at rmarotta@ suncoastpress.com We are a drug free workplace Pre-employment drug testing re q uired 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 941-786-7676 Please Include Phone Number Where You Can be Reached For an Interview. A Resume Would be a plus! SIMPLE EASY GOOD MONEY Notices Announcements NEED TO PLACE A CLASSIFIED AD? FREE MERCHANDISE ADS! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad please go to: yoursun.com/classifieds and click Place an AdŽ New users will need to register with their email address & create a password FREE ads are for Merchandise UNDER $500, The ad must be placed online by you. One item per ad. Ad must be 3 lines or less and the price must appear in the ad. Pets, plants, trees, fruits, vegetables, flowers, firearms and firearm accessories are excluded from this offer. Your ad will appear online for 7 days and will show in print Wednesday through Sunday. LIMIT 5 FREE ADS PER WEEK Enter Your Classified Ad 24 Hours a Day, 7 Days a Week. Bible study & churches BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte CALVARY BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CHARLOTTE COUNTY HOUSE OF PRAYER Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 1435 Collingswood Blvd Unit C Port Charlotte 941 249-8946 Check us out on Facebook COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte FAITH LUTHERAN CHURCH 4005 Palm Drive, Punta Gorda Various Days & Times Confirmation/Bible Study Adult Infomational Class 941-639-6309 GATEWAY WORSHIP PRAYER & Healing Rooms If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! 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 Lost & found LOST DOG: Dachshund, brindle, aprox 5 yrs old, lost near Sandy Ln area off 660 loop. Pleas call with any information REWARD 863-558-7403 Exercise classes GULF COAST ACUPUNTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA for Beginners Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 Business Services A N OCCUPATIONAL LLC. may be required by the City and/or County. Please call the appropriate occupational licensing bureau to verify. Aluminum ALL AMERICAN RENOVATIONS 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 PRECISION Aluminum & Remodeling Lanais, Kitchens, Bathrooms, Windows, Doors, Floors. 941-276-8449 Animal removal GOT RATS or other Critters? Call 941-241-1119 or visit SuncoastRats.com Appliance service/repair GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 Auto detailing WE COME TO YOU! Auto Detaling & Boat Detailing. Cardell`s Auto & Boat Care, LLC 941-740-4172 Lic./Ins. 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 Contractors TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 Concrete FLORIDA CONCRETE Driveways Sidewalks Additions Residential & Commerical New Construction 941-628-5965 Ins/Lic CG034909 LAZARUS CONCRETE REPAIR Got Cracks? Expert Repairs on Driveways, Patios & Pool Decks! Free Estimates. 941-961-8995 PRO PATH CONCRETE Driveways, Patios, Sidewalks Pads, Free Estimates 941-286-6415 Lic #AAA-11-00081 THE CONCRETE GUY 941-716-0872 Driveways, Walkways, Patio All flat work Demo & Removal & permiting. Ch Lic AAA14-100088 LEE 14-02339 SRQ SWC 44 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 DEPENDABLE DRYWALL & REMODELING € Patch Repairs € € New Homes € 941-235-4440 Lic.# SCC131150207 Insured Electrical DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽ Electrical, Maintenance, Repairs, Troubleshooting. 941-480-0761 941-366-3646 Handyman/ general repair Carpentry € Painting € € Pressure Washing € Kitchen Bath Updates € € Interior Trim € Home Maintenance € Home Clean-Out & Hauling € Call for Additional Needs. Serving Venice, Nokomis & Osprey 30 Years Exp! 941-928-5448 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 JKM HOME MAINTENANCE SERVICE € Painting € Carpentry € Power Washing € Yard Clean-Up € € Drywall Repair € Shelving Call 941-201-6298 Lic./Ins. Serving Englewood, Venice, & Sarasota County Heating & air S.O.S. A/C & HEAT 941-468-4956 Air Conditioning Systems Cooling Made Affordable! Installed 10 yr Warranty st. lic #CAC1816023 sosairfl.com Home & commercial improvement BATHROOM GRAB BARS, Also installed by commodes, 2 non slip MOEN GRAB BARS INSTALLED FOR $225.00 total. Lengths 12Ž thru 32Ž. 27 years experience. Call Jims Bathroom Grab Bars Now! 941-626-4296 COMPLETE CLEAN PRESSURE WASHING EXCELLENT RATES 20+ YEARS EXPERIENCE 941-468-2744 LIC/INS www.completecleanpw.com Home & commercial improvementA & R QUALITY HOMES INC . Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/Windows Fully licensed and insured 941-429-1285 941-626-0315 License # CRC1329404 FANS & FAUCETS $99.00 eachLabor only. Customer supplies fan/faucet. Supply line & shut off valves extra if needed. (941)-237-6413 or (941)-587-3044 GUTTERS, 6Ž Seamless. Ken Violette, Inc. (941) 240-6699 Lic. CGC#060662/Ins. HAMMER FIREPROOFING & INSULATION, Inc. for all your insulation needs. 941-268-5615 or Office 941-423-7478 HIGHWIND SHUTTERS Windows, Doors, Shutters, Lanai Enclosures & More! 1-877-990-9463 highwindshutters.com Lic #CGC1523911 HOME XPRTS for all your Home Improvement and Handyman needs. Call 941-468-4792 Lic#CGC1515724 J & J HANDYMANPainting, Pressure Washing & Much More! Over 40 Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest. Serving Englewood, Venice & Sarasota Areas Larger or Smaller Projects, Commercial & Residential licensed & fully insured Call Joe Chiminiello (941) 525-7967 NEED IT FIXED? MR. FIX IT MAN WE FIX IT! WE BUILD IT! WE REPAIR IT! 941-587-3044 OCEAN AIR CONDITIONING of SWFL Inc. Proudly in business since 1978. Prompt & Courteous service on all brands! We offer LENNOX, BOSCH and others! Call Today for your FREE quote! 941-625-8900 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 ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-460-4936 www.completecleanpw.com All work performed by State Cert. Roofing Contractor SIMPLY SHUTTERS SHADES & BLINDS Family Owned & Operated For Over 30 Years! 941-307-3875 $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. SURE GRIP GRAB BARS 2 Moen Stainless Steel Grab Bars any length up to 24Ž installed completely for $225. 941-404-9920 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 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 

PAGE 44

www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 3 Lawn/garden & tree ALTMAN TREE SERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATION Call 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-11-00010. Serving Charlotte and Sarasota Counties 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 RAINSCAPE INC, Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 RIZZO`S TREE SERVICE €Tree Trimming€ €Tree Removal€ Hedging€ €Pruning€ Affordable & Free Estimates. Serving Charlotte & Sarasota County 941-306-7532 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. Most Cuts Starting @ $25. 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. Marine repair BOAT LIFT Maintenance & Repair Semi Annual Service starting at $80.00 Free Quotes on Repair. 941-877-2628 Call or Text Marine construction MARINE CONTRACTING GROUP€ Docks € Seawalls € € Boat Lifts € 941-505-0221 Free Estimates 25+ Years. Exp! Lic. SCC131151730 Masonry AST MASONRY All types of masonry. Over 20 years exp. Pavers*Brick work* Concrete* Stucco* Stone* Decorative Concrete. No Job too small 941-525-2435 Moving/hauling ALL TYPES OF CLEAN-UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 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 STEVENS CUSTOM PAINTING RES/COMM. INT/EXT FREE EST. LIC. & INS. 941-255-3834 Painting/ wallpapering LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!Ž Free Estimates, 941-764-1171 Lic & Insured AAA007825 MARTINIS PAINTING Exterior, Interior, Driveways, Tile Roofs $500 OFF WITH AD 40 Years Local Family Owned & Operated. 941-766-0331 Lic#CBC1261010 Nathan Dewey Painting Co Commercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates Prompt Service 941-484-4576 nathandeweypainting.com SWEENEY`S PAINTING INC. € Pressure Cleaning € € Mildew Treatment € € Painting/Commercial € € Interior & Exterior € € Committed to Excellence € € Attention to Quality € 941-916-1024 Lic# AAA0010702 Pressure cleaning BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 TOMS PRECISION Pressure Washing LLC. Turn your Honey Do List into a Honey Done List. $10.00 off first service for Veterans, 1st Responders and Teachers. Call 941-830-6434 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 ABOUT ALUMINUM & SCREEN: Rescreen & New. 941-876-4779 wescreenflorida.com Lic# SA37, AL0511993X 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 JOHNS RESCREENING & HANDYMAN SERVICE. Pressure Washing: Pool Decks, Driveways! No Job To Small, Free Estimates Lic9341./Ins. 941-883-1381 RESCREENING BY NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured THE SCREEN MACHINE Rescreen Special Tops $55.00, Sides $35.00 Save 10% on Complete Rescreens, 2 year warranty. 941-879-3136 Licensed & Insured. Roofing COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Commercial and Residential Flat and Metal Roof Restoration Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 STEVE`S ROOFING & REPAIRS Preferred Contractor! Voted Best of the Best Since 2010! Free Est. 941-625-1894 Lic. CCC1326838/Ins. Sod LAWN REPLACEMENT Maloneys SOD Charlotte 941-637-1333 Sarasota 941-955-8327 No Job Too Big or Too SmallŽ www.maloneysod.com Tile/grout PRECISION TILE & CARPET CLEANING. We specialize in Color Sealing(re-color Grout lines), Clear Sealing, Carpet Cleaning. 941-286-5774 Window cleaning Window Cleaning, €Residential Window Cleaning €Pressure Washing P: 941-952-0903 lic/insured Merchandise Sewing FEITSEW CLUTCHMOTOR 25025 PowerCable, on-off switch $85 941-661-2547 Sewing NECCHI NOVA BF 1963 sewing machine works well, extras $200 214-906-1585 SEWING MACHINE TROLLEY + EMBROIDERY BAGS Baby Lock $90, OBO 216-570-7075 SINGERSERGER3 246-3 clutchMotor on-off switch $165 941-661-2547 Dolls PORCELAIN DOLL Classic Treasures 17ŽLimited Edition Collectible $16 941-698-9798 PORCELAIN DOLLS Beautiful Vintage Collectible Dolls $18 941-698-9798 Household goods A REA RUG, Caramel custom shag. 9x12. Exc. Cond. $150 239-222-1506 A REA-RUG, 4 X 6 red shag. As new/unused $29 941-246-1548 BEER STEINS, vintage pewter lid GERZ German 9.5Ž, also 6Ž one Both $29 941-830-0524 BENCH, hand painted, seat cushion $199 941-702-1450 CARPET RUG, red, 7x9 with 8Ž black border, thick pile, top condition $50 941-716-5507 CHANDELIER, Dining room, 8 lights, octagonal shaped. $60 941-474-7458 CHANDELIERS ( 2 ) New,each $55 941-702-1450 CHEF ALARM, ThermoWorksŽ, for oven & Grill NEW $50 941-624-2105 COMFORTER SET, King, tropical design, 2 pillows, 2 shams, 1 bed skirt. $20 941-716-5507 CORELLE, Black Orchid coffee mugs cups set of 4 (I have more) $16 214-906-1585 CORELLE, Black Orchid, 6 3/4Ž butter plates, set of 10 $30 214-906-1585 CORELLE, Black Orchid, drinking glasses, 5 7/8 inches tall, set of 6. $30 214-906-1585 DAY BED $200, OBO 508-769-0619 DISHES, IVY $40 941-624-6617 DISHES, WEDGWOOD, Complete set, Queens Plain. $50 Firm. 941-681-2444 FINE CHINA, many vintage sets. Call/text for many pics. Starting at $39 941-307-9211 FLOOR SCRUBBER, HOVER Top condition, has all attachments. $90 941-505-8294 FLOOR SCRUBBER, HOVER Top condition, has all attachments. $90 941-505-8294 FRENCH DOOR EXTERIOR Wood + Glass 29-1/2Žx96Ž $90, OBO 216-570-7075 FRENCH DOORS EXTERIOR 3-wood+Glass 36Žx96Ž $300, OBO 216-570-7075 GLASSWARE, LIBBEY, 16oz ice tea/smoothies, Eleven (11) Exc $6 941-681-2444 HANGING LAMPS, 3 brushed, bronze, hallway. $50 941-474-7458 INDOOR GRILL, ELEC. Krups Fun GrillŽ (garage showing) $13, OBO 941-624-2105 KITCHEN FAUCET, Moen, chrome, new in box, sh # 7425 $65 941-629-6374 LAMPS with shades. Call/text for many pictures. $10 each 941-716-5507 MATTRESS, KING Serta Perfect. Clean, like new. $90 941-468-1642 MIRROR, Wood Frame, antique. 45 x 34. Good condition. $30 941-661-3378 MIRRORS, octagon shape, 24x24, set of 2. $50 941-202-9172NEED 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. PHONE, AT&T, 210 Trimline, unused $7, OBO 941-624-2105 PRINTS, Palm trees/desert Custom-framed fine art. $35 ea. 941-246-1548 ROOM DIVIDER, Bifold, wood, 4 panels, 15x83. $65 941-474-7458 RUG, 4X6 natural jute rug w/black binding/edging $10 941-246-1548 Household goods SHIPS PAINTINGS 6 sm & lg oils beaut dbl mat wood frames $39 to $79 ea. 941-830-0346 TABLE LAMP, 30ŽH 10Ž shade w/tree trunk/leaf design. Can text pics $15 941-246-1548 TRIPOD PHOTOGRAPHIC Albinar 9100, black, extends 20Ž to 60Ž $29 941-830-0346 TRITON SHELL 15.5Wx6Hx7D giant authentic. $125 on ebay call for pic $79 941-830-0346 WATER GLASSES, Libbey, (8) Excellent $5 941-681-2444 WHISKEY DECANTER Hampden Manor crystal, new in leather box 27oz gift $25 941-830-0346 WHISKEY GLASSES, BENIR, set of 2, diamond cut crystal, 8oz., New in box $15 941-830-0346 Furniture 3 NESTING TABLES MAHOGANY $80 908-256-4295 BAR STOOLS Three 24Ž swivel w/ ultrasuede seats $75 941-661-2168 BED, SLEEP NUMBERS, Queen size, dual chambers, platform & frame $200 941-307-9211 BEDROOM WICKER, Queen, headboard and dressers $195 941-276-4056 BOOKCASE, WOOD, 60ŽW X 15ŽD X 72ŽH, six shelves and two doors $35 941-307-9211 BUNKBED, VALCO Twin over full. Excellent condition $300 607-821-4289 CHAIR, Fjords Ergonomic from Bacons. Perfect cond. Light tan. $400 704-881-3301 COFFEE & SIDE TABLE Fossile stone, glasstop $400 941-702-1450 COFFEE TABLE Glass top Medal Base 47ŽL x 34ŽW x 21ŽT $25 941-525-3755 COFFEE TABLE, Nautical ships, Beautiful, wheel glass top. $495 941-276-7623 COFFEE TABLE, Walnut with storage. Nice. $25 941-525-8484 COFFEE TABLE Wrought iron white oval glass top $75 941-276-4056 COMPUTER TABLE, Glass, 2-tier, 28 x 55. Can send pic. $150 239-222-1506 COUCH WICKER,FABRIC, like new $200 941-702-1450 COUCH, DREXEL, 80X41X34, semi-round, beige fabric, top condition. $99 941-307-9211 DINING ROOM TABLE & 4 chairs, light brown, wood chairs, cloth $50 941-412-4631 DINING ROOM TABLE & CHAIRS Cushman Colonial VT made. must see North Port. $321, OBO 860-208-8389 DINING ROOM TABLE, 42Ž round, 4 chairs on caster wood $110 941-276-4056 DRESSER W/MIRROR, Drexel Cabernet, 72ŽWx19ŽDx31 1/2ŽH $225, OBO 941-681-2444 END TABLE, Black has lower shelf. Can text pics. $10 941-246-1548 FLOOR LAMP $40 941-624-6617 I BUY FURNITURE Or anything of value! 941-485-4964 LIVING ROOM CHAIRS 2 Chairs Red Velour like no tears heavy wood frame $25 941-525-3755 LOVE SEAT & matching recliner. Both power tan, leather $375 941-276-5756 MATTRESS FRAME adjustable queen/full/twin steel on casters $25 941-307-9211 MIRROR in designer frame, 30 x 40, high end, beautiful $40 941-780-3977 MIRROR PICTURE $25 941-624-6617 OCCASIONAL ROUND TABLE Ethan Allen, 28  Dia , shelf $50 941-412-3863 RECLINER, GREENISH, Great condition. $55 941-276-4056 RECLINERS, two old comfortable leather recliners $15 203-285-5374 RECLINERS ( 2 ) Brown leather, electric, 2 yrs old Perfect cond. $480 941-698-2496 RECLINING SOFA, DUAL, 92Žw, brown microfiber fabric, good cond. $89 941-246-1548 SOFA BED, CHAIR/OTTOMAN No stains/smoke/pets $100 810-610-6044 SOFA SLEEPER AND LOVE SEAT Floral print Good Condition no rips $50 941-467-8379 SOFA, with matching love seat, La-Z-Boy. Very good condition. $150 941-202-9172 SOFA, Tan. Camel back, clean, nice. $30 941-525-8484 TABLE, Oak bistro, 36Ž rd w/ 2 rattan stools. Very good condition. $150 941-202-9172 TABLE/GLASS TOP, 48Ž Round, Walnut, rattan base. $40 941-423-9371 TWIN BEDS, 2 , Headboards, complete bedding, excellent $150, OBO 774-526-7538 Electronics HP NOTEBOOK 8GB MEM,1TB HD, excellent condition. $275 508-388-9656 Electronics INVERTER, 1000 WATT, Everstart, 12vdc to ac. New in box $35 941-445-9069 LAPTOP HP 15.6, 8GB,MEM, 1TB, HD $275, OBO 941-875-1757 MFJ-224 2METER ANALYZER 9function ScopeInput OutPut $125 941-661-2547 POWER INVERTER, EVERSTART New. 1000 watt. Try it first. $35 941-445-9069 TRANCEIVERS ( 2 ) VHFFM,HARDLY used,still in boxes $240 941-235-2203 Y AMAHA HTR-5790 RECEIVER receiver works well $50 941-429-9277 TV/stereo/radio 30FTTOWER-ROTOR-BEAM ROHN25 4Sections $300 941-661-2547 40FT PUSHUP POLE GALV. $65 941-661-2547 5 CD CHANGER, Top rated Sony Model with Remote. Excel. cond. $95 954-642-6599 BOSE BOOKSHELF SPEAKERS excellent sound and condition 7ŽT X 10ŽW $55 954-642-6599 SPEAKERS VINTAGE KENWOOD 3 tall 3-way with 12Ž woofers great sound $75 954-642-6599 STEREO EQUIPMENT All Kinds Speakers, Receivers, etc. Starting @ $10 954-642-6599 SURROUND SYSTEM JVC DVD Player-5disk,speakers,woofer. GC $75 941-626-8599 TELEVISION, SONY SMART TV 46 inch. Bargain. $75 941-276-4056 TV CONVERTER receives signals on analog tv,w/tv $25, OBO 941-235-2203 TV STAND/FLAT SCREEN lower shelves. Pool/lanai/patio/ garage $145 941-763-4818 TV, 42Ž VIZIO 2 HDMI ports, integrated sound bar and remote $50 941-716-5507 Computer equipment KINDLE FIRE, 7Ž 5th gen 8gb works great, factory reset case $18 941-914-6945 LAPTOP HP 8GB MEM,1TB HD, excellent condition. $275, OBO 508-388-9656 Clothing/jewelry BERMUDA SHORTS, mens sz 36, 6 pair, Lee, Levi, Blue, exc. $25 941-235-2203 JACKET LEATHER, black ladies buttons hip length soft Avanti 3X New gift $39 941-830-0524 LEATHER JACKET, black ladies below waist zips Max USA M/L New gift $39 941-830-0524 MINK JACKET/STOLE lovely family estate pc. Bargain! $25 941-639-1517 MOTORCYCLE CHAPS blk suede,new never used,mens,lg $55 941-235-2203 PURSE, Kate Spade shoulder/ clutch green leather, New $275 list call 4 pic $75 941-830-0524 PURSE TED BAKER sm crossbody fuscia new/tags list $195 call for pics $75 941-830-0524 WORK BOOTS, Steel toe. Mens new work boots, size 12. $45 941-456-7547 Antiques collectibles 1884 MS64 MORGAN. Collector also buying. $90 941-223-8718 1899-P MORGAN S.D. AU Condition/LOW Mintage $299 814-450-9899 1955-S UNCIR. Last year WHEAT PENNY SF MINT $2.50 814-450-9899 1964 KENNEDY Half dollars 90% silver $14 814-450-9899 CERTIFIED SILVER DOLLARS U.S.Common date $100 781-956-8891 CIGAR BOX, Wood & Leather, John Middleton Box From 1940s $35 941-525-3755 CURRIER & IVES pocket knife-The Flying Cloud in display case $35 941-626-0967 DALE JR Etched glass hologram w/lighted base + more works $15 941-914-6945 DESSERT SETS, 5 Noritake value $150; must see, my bargain @ $25 941-639-1517 GOLD COIN, United States $495 781-956-8891 INDIAN HEAD PENNIES For Five(5) Diff. Dates $11 814-450-9899 KNIFE COLLECTION, 49, all kinds, sizes, colors, new, boxes $495, OBO 941-235-2203 LITHOGRAPH STONES, 2 @ 5X6Ž & 1 @ 6X8Ž. 2 1/4Ž thick. $200 941-255-0489 MIRROR 32X21 delicate wrought iron rose frame ex cond $45 941-661-2168 MYFLAM 40S Cig. lighter-never used, orig. box & papers $50 941-639-1517 SEMAPHORE FLAGS, World War era Flags w/ case. Great Condition. $175 941-223-8718 SILVER COINS 1 oz proof silver eagles $70 781-956-8891 SILVER COINS, one ounce proof $35 781-956-8891 SILVER DOLLARS 100 Years Old $32 814-450-9899 W.L. HALF DOLLARS Brilliant uncirculated $35 781-956-8891 Antiques collectibles WW11 KNIVES, Negrito Bolo & Stiletto European knives. $150 941-223-8718 ZODIAC CUTTING BOARD, Tempered Glass, No Cracks. 20ŽL x 16ŽW $15 941-525-3755 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 GUITAR KEITH Urban Acoustic rip cordŽguitar. Padded gig bag $160 608-931-7990 GUITAR YAMAHA FG400A Very good condition New strings $115 608-931-7990 INSTRUMENTS GUITARS, Mandolins, Violins, cases prices vary $350 941-408-7535 MIC SYSTEM, Voco Pro (2) wireless with receiver, new $100 941-202-9172 WASHBURN ELEC. NEW Amp DVD lifetime War Adj Neck Case blue $295 941-408-7535 WIRELESS MICROPHONE with transmitter, Audio Technica. $75 941-202-9172 Medical 4 WHEEL WALKER STANDARD-BASKET, BRAKES Seat, NICE $65 941-268-8951 BEDSIDE COMMODE or shower chair. Like New. $20 ea. 941-268-8951 BRUNO JOEY LIFT Fits MiniVan for Scooters/Wheelchairs,3 years old. $2,000, OBO 717-386-1078 CHAIR PAD, NIKKEN, Magnetic, extra cloth/cover/case. New. $125 941-423-9371 LIGHT BOX, Indoor Sunshine. Full Spectrum Light(was 5 hun new) $200, OBO 954-642-6599 POWER CHAIR by Jazzy, Electric, Excellent condition. $499 315-525-9304 TOILET RISER by Drive for Round Toilet NICE $18 941-268-8951 WHEELCHAIR used less than 6 months, excellent condition. $150 941-629-3521 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. U-PICK TOMATOES $1.00lb, Different Varieties. Fresh Produce: Including Kale, Swiss Chards & Collards. YELLOW HOUSE FARM & NURSERY 4565 Duncan Rd. (Hwy. 17) P.G. 3.5 Mi. E. of I-75 Monday-Saturday 9am-3pm Reg. 47236805 Golf accessories GOLF BAG Wilson pro style, blue, lots of storage, travel cover $20 941-667-3378 GOLF CART TIRES Kendra Turf, 4 like new, Size 20x8x10 $190, OBO 248-207-8351GOLF CART TIRESŽ $10-$60 Used and New Your Choice Pickup only 941-769-1431 Visit Darsgolfcarts.com 

PAGE 45

PAGE 4 SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com Merchandise Deep Creek garage sales FRI-SAT. 8-2 1493 Umber Ct. LARGE MOVING SALE with misc items, tools, gardening, King bedding, pictures, dishes, scrapbooking items and much more! SAT. 8-2 26261 Copiapo Cir. 4 HOUSEHOLDS . Home decor, kitchen items, tools, clothing & miscellenous. Various items for adults with different interests. Port Charlotte garage salesFRI.-SAT. 8AM-1PM 2034 Pinellas. MOVING SALE!! Golf Cart, Lawn Mower, Hand & Power Tools, Misc. Boxes o f Screws, Nuts & Bolts, Household, Food Processor, Deep Fryer, Mixer & MORE! SAT 8-4 & SUN 9-3 836 MENSH TERR NW . Furniture, tools, household, Something for everyone ~ THURS-SAT. 9AM-1PM 21290 Percy Ave. Something for Everyone, misc household and more!! Port Charlotte garage salesSAT. 9-2 1036 Reed Terrace NW. ESTATE SALE! Wicker Bdrm Set, Dressers, lamps, TV Cabinet, Tables, Chairs, Sofa, Misc books & Puzzles. SATURDAY. 9-1 SUNCOAST LAKES COMMUNITY YARD SALES Kings Hwy to Suncoast Blvd. LOTS OF GREAT ITEMS! Punta Gorda area garage salesFRI-SAT. 9-2 27515 N. Twin Lakes Dr. Punta Gorda. Estate Sale! FRI.-SUN. 8AM-3PM 601 Trumpet Tree. Burnt Store Meadows. Tools, Furniture, Clothing, Household & MORE! SAT. 7AM-12PM 14270 Burnt Store Rd. GREEN BARN SALE Lots of Furniture and Home Decor. SAT. 8AM-3PM BURNT STORE MEADOWS COMMUNITY SALE! Maps at both ends of Royal Poinciana. Many families participating. Punta Gorda area garage salesFRI. 02/19 8am-12pm & SAT. 02/20 8am-10am 318 Trieste Drive. ESTATE SALE Assisted by the Isles Girls and Guys.(Dir: 41S to R on Monaco Dr., R on Portofino Dr., L on Palermo Dr., R on Trieste Dr.) THIS HOUSE IS LOADED! Qn bdrm set, Sewing Machine, Treadmill, Qn White Wicker Bdrm Set, complete Kitchen contents, Liv Rm Set, Oak Dining Set/10 chairs, Crystal, Colonial Homestead, Sweet Afton, and Jewel Tea China, Office Furniture, Rattan Dinette, Qn pull out Couch, Lift Coffee Table, Electronics, Lanai Furniture, Lamps, TVs, Linens, Onion & Potato Box, Tables, Inversion Table, Garage Storage Cabinets, Air Compressor, Tool Boxes, Ladders, Drill Press, Scroll Saw, rolling garage cart, Compound Bow, Canopies, Mitre Saw. We follow CDC Guidelines. Masks Required. Visit our website www.isles g irlsand g u y s.com SATURDAY, FEBRUARY 20, 8AM-1PM RIO VILLA LAKES, Between Ash and Vasco, Rio Villa Lakes & Lakefront Ct. Please DO NOT park on resident grass. Watch your speed too! North Port area garage salesSAT & SUN. 10am-dark 401 ORTIZ BLVD. Warm Mineral springs HUGE YARD SALE @ AM VETS POST 2000 Support your Veterans. SAT. 9-2 1570 Mackinaw St. HUGE SALE ! Clothes, Toys, Lawn Chairs, Household, and much much more! Englewood area garage salesFRI. 8-2 & SAT. 8-noon 7171 PEACOCK LN. 34223 Sofa bed, Tea pots, bikes, Ratan Furn, Hshold items FRIDAY & SATURDAY Feb. 19th & 20th 9am-2 pm. 11413 Oceanspray Blvd. Englewood, Fl. Antiques, Furniture, Household Items SAT & SUN. 8:30-? 860 PARK RD., 34223 MOVING SALE Bargains galore! Lets make a deal! SAT. 9AM-2PM 382 Eden Drive MOVING SALE! Furniture, Household, and miscellenous. Rotonda area garage sales SAT. 02/20 8AM-1PM 179 Broadmoor Ln.. MULTI-FAMILY, Eclectic mix of items. Please wear MASK. THURS FRI & SAT. 8AM-3P 118 SPUR DR. Rotonda West Boating, lawn tools, 30Ž riding mower, bicycles, electronics and misc. items S. Gulf Cove area garage salesFRI-SAT. 9AM-2PM 15588 Ruston Cir. SGC Tools, Household, Misc, NO clothes. S. Venice area garage salesPSYCHIC FAIR 2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org Venice area garage sales AUBURN WOODS VILLAS GARAGE SALE! Saturday, 2/20, 8am-12pm Off East Venice Ave. PLEASE WEAR MASKS! LAS PALMAS CONDOS, OUTDOOR YARD SALE 519 Albee Farm Rd. Venice Saturday, February 20th, 9-4. MASKS RE Q UIRED Nokomis/Osprey garage salesFRIDAYFEBRUARY 19, & SATURDAY, FEBRUARY 20. 8:00-1:00 123 2nd St. Nokomis. MOVING SALE! Tools Furniture, Toys, Records, Seasonal Decorations & MORE! SAT. 9AM-2PM LAUREL WOODLANDS COMMUNITY SALE! off of Laurel Rd. TVs, Furniture, Household & more! Man y homes p artici p atin g ! THURS.-SAT. 8AM-2PM 109 Tavernier Dr. Lots of Ladies Clothes & Shoes, Household, Home Decor, Tools, Cameras & LOTS MORE! Golf accessories GOLF CLUBS Ping Eye 2, 3-PW Red Dot Like new $150 941-661-3378 GOLF CLUBS, 4 Sets, Wilson Acuity Allied Pro Kennex $40 607-742-6393 GOLF ITEMS, 2 Hornet 2 wheeled golf pull carts in original boxes $10 203-285-5374 PUSH CART, Golf 3 wheel, TF 360. Exc. Cond. Like new. $95 941-629-6374 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 $489.72 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 GOLF CART, Black, Used Melex golf cart. Batteries like new. $400 941-786-7023 Golf carts 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 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 Sporting goods A IR MATTRESS twin raised, with Built-in Pump (2) Like NEW $20 each 941-268-8951 GUN SIGHTS 3 Crisis Gear Sights. New. Also Buying firearms. $115 941-223-8718 IFLATABLE KAYAK, Fair Condition $50, OBO 740-398-3275 KAYAK CAR Top carriers. Suspenz Flying V Rack pair like new $85 941-629-6374 PROPANE STOVE NEW Coleman Perfect Flow Stove $100. 941-473-5403 RUBBER RAFT good cond $25, OBO 740-398-3275 STAMP COLLECTION 100s of stamps from various eras $50 941-445-5619 TENNIS RACKET, Vintage wood Chemold-1950s-wall hanger $10 941-445-5619 Firearms NOTICE: Seller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. Hunting & fishing suppliesBUCK SHOOTING BENCH like new $100 941-429-9277 FLY ROD, Penn Intl, 10 wt, 9ft, graphite, like new, case 3 pc. Super Buy $150 941-661-3378 MOTOR FLUSHER MUFFS, Dual Flow, unused. $11, OBO 941-624-2105 MOULTRIE 30 gallon tripod metal feeder, new never used. $75 941-429-9277 Bicycles/ tricycles 3 WHEEL BIKE big seat /big basket/ black and tan. Nice! $265 941-763-4818 Bicycles/ tricycles A DULT 3/WHEEL Yellow Trike New, assembled.Must pick up. $200. 765-426-3192 A DULT BIKES 5 old 2 wheeled adult size bikes $30 203-285-5374 BIKE RACK, HD 2 bike rack. 1 1/2Ž & 1 7/8Ž hitch adapters. $75 941-505-8294 BIKES, HIS and HERS mountain bikes, 2 kids. $60 each 941-763-4818 DESOTO ADULT TRIKE 24 W/ 2 NEW TIRES LARGE SEAT BASKET $100 941-544-0042 GIRLS BICYCLE Good Condition $25, OBO 740-398-3275 GIRLS BIKE HELMET, colorful, exc. cond. w/new training wheels. $12 941-914-6945 MANCO ADULT TRIKE 24 STEP THRU W LARGE SEAT & BASKET $75 941-544-0042 SHIMONO NEW FOLDING 26 IN.MOUNTAIN BIKE 21 SPEED DISC BRAKES $225, OBO 847-970-0405 TWO SEATER BIKES (2) tandum, 3 speed, big seats nice/n-up $495 941-724-6049 WESTERN FLYER, 26Ž mens bike from the 60s. $200 941-916-9424 Photography/ video KODAK EASYSHARE DIGITAL, 16mp 5x zoom HD video case works $35 941-914-6945 MINOLTA MAXXUM 3 SLR 28-80 lens, body glove case, new batt works $35 941-914-6945 Pool/spa/ & supplies POOL GAS HEATER, Hayward 400. $485 941-639-7890 SOLAR COVERS, 2 covers, 10x18, 10x9. Good shape plus spare pieces $20 941-456-0936 Lawn & garden BBQ GRILL Lg. Green Egg w/ cover. Exc. cond. $500 704-881-3301 GENERATOR, TORO, Model T1200 $125, OBO 941-485-0681 GRASS CATCHER w/frame Black MaxŽ-New! $15 941-639-1517 LAWN BAGGER for Toro 22Ž cut, brand new! $20. 941-257-5500 LAWN MOWER, Craftsman 18.5h, 42inch riding mower. $375, OBO 585-590-1608 LAWN MOWER, TORO, Self propeled, easy start. $110 607-742-6393 MOWER, CUB CADET Walk behind. Like new, 2 years old. Model SC 300hw. $225, OBO 610-659-1612 MOWER, JOHN DEERE, JS 30. Self propelled (for parts). $40, OBO 941-485-0681 MOWER, TORO, Self propelled $125, OBO 941-485-0681 PUSH LAWN MOWER choice of three one self-propelled $110 607-742-6393 RIDING MOWER, TROY-BILT, Super Bronco, 44  deck. $400, OBO 941-485-0681 SHOP VAC, SEARS $25 941-624-6617 STRING TRIMMER, Homelite. New carburetor $50 941-264-3091 TILLER, MANTIS with hedge clipper attachment. $150, OBO 941-485-0681TOP SOIL FOR SALE 941-468-4372 Outdoor living 2 METAL TRELLISES 7X28Ž $20 908-256-4295 BEER COOLER, sit, ride on, battery power or trade $475 941-724-6049 CHAIRS 3 White, folding, $25 941-257-5500 CUSHIONS FOR WICKER SET (3) $25 908-256-4295 FOLDING ROCKER, REDWOOD 60S w/grn cushion, great bargain! $45 941-639-1517 METAL TRELLIS 7X22Ž $8 908-256-4295 METAL TRELLIS 7X22Ž $8 908-256-4295 OAK FIRE WOOD split lg. Very Lg. bag, $10 941-456-0936 PELLET SMOKER, GMG, 3 yrs. old, works great $275 660-635-1575 SUNBRELLA CUSHIONS, brown 6Ž thick, 8 Seat, 25x25 & 7 Back $150, OBO 941-766-6161 WEBER GAS/CHARCOAL GRILL 4 Mini gas tanks, cover $50, OBO 941-625-0849 Tools/machinery A RROW STAPLE GUN ET150 XTRA STAPLES $30 941-496-9308 BENCH TOP DISC/BELT Sander, Delta w/extra discs and belts $45 941-380-2033 BENCH TOP ROUTER table with router, extra accessories. $75 941-380-2033 CIRCULAR SAW, CRAFTSMAN Extra blades. $50 941-496-9308 LADDER 17 Little Giant w/ accessories-like new $150 941-626-0967 METAL STAND, heavy duty with 3/4 hp motor $100 941-780-3977 MORTOR MIXING TUBS, 2 32x21x9 and 24x16x7 $10 941-204-4824 PRESSURE WASHER Black Max Honda engine 2600 psi, low hrs $150 941-661-3378 SHOP VAC, CRAFTSMAN, 2hp, 6gal, like new. $25 941-204-4824 TILE SAW, Skill, like new. $40 941-204-4824 TOOL BOXES (2) Metal, 19ŽL x 7ŽW x 7.5ŽD. No Rust $15 941-525-3755 TOOL CABINET, LYON wellbuilt, heavy-duty steel, large casters $95 214-906-1585 Office/business equip./supplieCANON MAXIFY MB5020 NEW Wireless Printer, Print, Copy, Scan & Fax $245 941-408-7535 FILE CABINET Exec. wood 3 drawer 15x26x25 $45 941-661-2168 SPOTLIGHT PROJECTOR, Opaque Taylor TS-7, mint condition $350 941-780-3977 Cats NOTICE: Statute 585.195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. Dogs NOTICE: Statute 585.195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. Pet supplies & services BIRD CAGE For cockatiels or small birds. $10 941-639-7890 DOG RAMP, Solvit-folding, 4ŽX16ŽX62Ž long for dogs up to 200lbs. $45 941-564-7689 FOLDING PET RAMP by Solvit 150 lb capacity, all cleaned. $45 941-268-8951 PARROT CAGE, Taj Mahal dome top, 7 high. $375 941-639-7890 PARROT PERCH STAND, Stainless steel, food cup. $40 941-639-7890 Appliances BROILER/OVEN, REVERSIBLE By Toastmaster, Model 5231 $20 941-716-5507 COMPACT REFRIGERATOR Kenmore white 2.7 cu ft exc cond $50 941-697-8978 DISHWASHER, G.E. White. Works great. $50 906-360-8213 DISHWASHER, WHIRLPOOL, White, WDF520, slightly used. $50 941-429-9277 DRYER, white, nice, delivery available $185 941-763-4818 DRYER, SAMSUNG, steams, white very nice. Delivery available $450 941-724-6049 DRYER, SAMSUNG, steams, white very nice. Delivery available $450 941-724-6049 FOOD PROCESSOR, Ninja Ultra, blender, pitcher, dough blade $50 941-412-3863 REFRIGERATOR, white, good condition. Delivery available. $275 941-763-4818 UPRIGHT FREEZER Kenmore model 253.22742410 white exc cond $100 941-697-8978 WASHER, SIDELOAD LG, very nice, white. Delivery available $450 941-724-6049 Miscellaneous for sale A IR FILTER 20 x 22 x1 MARV 11 have 8 filters 7 each $6 941-408-7535 A IR FILTERS, 12 Flanders, new, 16ŽX30ŽX1Ž. $24 941-255-0489 BASIC WELDING BOOK Basic Welding $3 941-456-0936 CARPET MATS CHARCOAL New Buick Enclave Avenir $125 941-249-3659 CONCRETE FOUNTAIN 3 sections $199 941-702-1450 COOLER, COLEMAN, 20L X 13W X 14H. White and Blue, Like New! $20. 941-257-5500 GENERATOR TRANSFER KIT Reliance 30216BRK 8000-Watts 6 circ-new $100 941-412-4631 GOLF PUSH CART, Topflite 360, 3 wheel. Exc. Cond. Like new. $95 941-629-6374 KITCHEN FAUCET, Moen, Chrome, new in box sh # 7425 $55 941-629-6374 LAPTOP HP 15.6, 8GB, MEM, 1TB, HD, excellent condition. $275, OBO 941-875-1757 LIGHT FIXTURES, new in box, 3-4 lights each. Several to choose from $10 941-445-5619 MARBLE SLABS, 2, 3/4Ž thick, 44x20 & 26x20. $20 941-204-4824 PLAYMATE COOLER $10 941-624-6617 POLY ROPE, 100x3/8, unused, Diamond Brand $7, OBO 941-624-2105 SIGN CORVETTE neon $400 941-916-9424 SPOTLIGHT OPAQUE PROJECTOR w/cover Taylor TS-7 $350 941-780-3977 THERMOSTAT & REMOTE Hunter Comfort Saver 7 day $28 Orig. $48. 941-408-7535 Miscellaneous for sale $75.00 PER PANELSLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksCALL BOB 941-706-6445Affordable Maintenance Owned and operated by Local Fire fighter. TIRES, USED 2-P225/60R17. VGC & GC One Free Mount $40 941-626-8599 VINTAGE SIGN standard oil polarine sign $300 941-916-9424 WINE BOTTLE CORKS Hundreds of corks! $20, OBO 941-698-1108 Transportation Buick 2017 BUICK LACROSSE $14,411. GRAY, 77K MI. 855-280-4707 DLR 2018 BUICK CASCADA $25,184. SILVER, 26K MI. 855-280-4707 DLR Cadillac 1998 CADILLAC ELDORADO ESC $6,000 , excellent condition, pearl white, 662-574-3374 2013 CADILLAC ATS $11,500 Exc Cond. 70,200 miles. New Tires & Battery. 270-222-0900 2006 CADILLAC DTS, $6,500 Silver. 97,000 miles 941-3807010 Chevy 2015 CHEVY CAMARO $23,780. BLACK, LT, CONV., 27K MI. 855-280-4707 DLR 2018 CHEVY COLORADO $37,488. BLACK, ZR2 35K MI. 855-280-4707 DLR Chrysler 1998 CHRYSLER SEBRING $ 1,800. Convertable, low miles, new brakes, battery 941-408-3771 Dodge 2005 DODGE GRAND-CARAVAN $1,900 127K miles. Navy. Newer tires, brakes, battery, headliner. 920-605-7590 2010 DODGE CARAVAN $2,750 178K, runs perfect, cold air, Newer tires. 716-374-2950 2015 DODGE CHALLENGER $34,911. GREEN, HELLCAT, 20K MI. 855-280-4707 DLR 2019 DODGE RAM 1500 $50,987. GRAY, LTD, NAV, 21K MI. 855-280-4707 DLR Ford 2004 FORD MUSTANG GT $7,500 OBO, Anniversary/ Premium Pkg, conv. 4.6L Engine, 5 spd manual, great cond. Owner 941-626-7038 2002 FORD MUSTANG GT, Conv., $8,700. 4.6L, 5 Spd. Manual. 57K Mi! 941-505-0871 

PAGE 46

www.yoursun.com | The Sun | SATURDAY, FEBRUARY 20, 2021 PAGE 5adno=FL4257_V5URGE FLORIDA LAWMAKERS TO OPPOSE HB 35 AND SB 402These bills seek to eliminate the newspaper requirement for public notice and allow local governments to post notices on publicly accessible government websites and government access channels. KEEP PUBLIC NOTICES IN NEWSPAPERS Contact your local representative and tell them how you feel. State RepresentativesState Rep. Mchael Grant (R-Port Charlotte) € Michael.Grant@my oridahouse.gov € Port Charlotte O ce: (941) 613-0914 € Tallahassee O ce: (850) 717-5075 State Rep. James Buchanan (R-Sarasota) € James.Buchanan@my oridahouse.gov € North Port O ce: 941-429-4560 € Tallahassee O ce: 850-717-5074 State Rep. Melony M. Bell (R-DeSoto/Hardee/Polk) € Melony.Bell@my oridahouse.gov € Fort Meade O ce: (863) 285-1101 € Tallahassee O ce: (850) 717-5056 State SenatorsState Sen. Joe Gruters (R-Sarasota/Charlotte) € Gruters.Joe@ senate.gov € Sarasota O ce: (941) 378-6309 € Tallahassee O ce: (850) 487-5023 State Sen. Ben Albritton (R-Charlotte/DeSoto) € Albritton.Ben@ senate.gov € Punta Gorda O ce: (941) 575-5717 € Tallahassee O ce: (850) 487-5026 YourSun.com SUN The DailyCharlotte € DeSoto € Sarasota DONT LET FLORIDA LAWMAKERS REMOVE YOUR RIGHT TO KNOW Call your legislators and voice your opinion today.Public notices inform citizens of the changes that aect them and their community. Some state and local ocials want to move these notices from newspapers to government-run websites, where they may not be easily accessed.To learn more, visit ”oridapublicnotices.com WHAT ARE THEYTRYING TOGET AWAY WITH? 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 2019 GMC SIERRA 2500 $65,188. BLACK, DENALI, 44K MI. 855-280-4707 DLR Lincoln 2009 LINCOLN MKZ $6,500 Black, 1 Sr. owner. Spotless. 103k mi. Nice! 716-640-1705 2010 LINCOLN TOWN-CAR $8,300 Continential edition, White, 82Kmiles 941-303-6381 Acura 2016 ACURA TL $18,121. BRONZE, NAV, 76K MI. 855-280-4707 DLR 2015 ACURA RDX $19,995. MAROON, 47K MI. 855-280-4707 DLR 2017 ACURA MDX $29,481. SILVER, NAV, 69K MI. 855-280-4707 DLR 2021 ACURA RDX $42,146. GRAY, NAV, 1,643 MI. 855-280-4707 DLR Audi 2017 AUDI Q730QT $33,411. SILVER, AWD, 16K MI. 855-280-4707 DLR BMW2017 BMW X3 $23,488. WHITE, 68K MI. 855-280-4707 DLR 2018 BMW 430I $34,888. WHITE, CONVT, 39K MI. 855-280-4707 DLR Honda 2013 HONDA ODYSSEY VAN $11,900 86k mi. Excellent cond. 941-662-0114 Hyundai GMAC OFF LEASE 5% OVER COST Part time Brokers Wanted 4 lines 2017-2020 to choose Low miles-Fact warranty Buick-Cadillac-Chevy-GMAC 300 off lease weekly Save $$ NO DEALER FEES Call for email & pricesFactory Off Lease Auto BrokersBy appt only please Justin 941 350-7544 www.shopofflease.com 300 Toyota Off Lease 2017-2020 @5% Over cost Brokers needed Part time Prefer EXP/may train Outlets available Low miles-Factory Warr SUVS-Vans-trucks-cars We email photos etc Finance @2.9% WAC 2 Internet showrooms By appt please call Justin 941 350-7544 1041 US 41 Bypass S Venice www.shopofflease.com 2017-2020 Hyundai Models 1 owner-low mi/F warr 40% off new Save $$ NO hidden fees 2017 Santa Fe Sport $17,500* 2018 Santa Fe Sport $19,500* 2018 Tucson SEL $18,000* 2018 Elantra SE $13,500* 2018 Sonata SE $17,000* Finance @ 2.9% WAC Internet Showroom *off lease weekly Factory Off Lease Auto Brokers 1041 US 41 Bypass Venice Justin by appt only 941 350-7544 www.shopofflease.com Lexus 2016 LEXUS ES-300H $27,911. SILVER, CERT, NAV, 40K MI 855-280-4707 DLR 2017 LEXUS NX-300 $28,990. WHITE, CERT, BASE, 27K MI 855-280-4707 DLR 2017 LEXUS GX-460 $37,990. NEBULA, NAV, AWD, 42K MI 855-280-4707 DLR Lexus 2019 LEXUS ES-350 $39,481. WHITE, CERT, NAV, 4,727 MI 855-280-4707 DLR 2018 LEXUS GS-350 $40,497. BLACK, NAV, CERT, 20K MI 855-280-4707 DLR 2018 LEXUS GX-460 $43,201. WHITE, NAV, AWD, 43K MI 855-280-4707 DLR 2018 LEXUS LS-500 $60,998. SILVER, NAV, CERT, 42K MI 855-280-4707 DLR Mazda 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 2015 NISSAN ALTIMA $11,111. SILVER, 56K MI. 855-280-4707 DLR 2017 NISSAN MURANO $22,111. BLACK, 51K MI. 855-280-4707 DLR 2018 NISSAN FRONTIER $25,990. BLACK, 27K MI. 855-280-4707 DLR 2016 NISSAN FRONTIER $28,448. WHITE, 14K MI. 855-280-4707 DLR Sports cars 1998 CHEVY CORVETTE COUPE, V8, 4 Spd.-Auto, Only 82K Mi! $14,500. 309-221-1012 Subaru 2017 SUBARU FORESTER $20,990 4Dr., 2.5I, LTD, 26,375 Miles. 941-456-0084 Toyota 2017 TOYOTA COROLLA IM $ 15,000. 30,200 mi., non smoker, Sr. owner 608-865-0264 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 Nomatterwhat yourelookingfor, Fromanewjobtoa placetolive,Classified haswhatyouneed! Checkthe SunClassified first! Toyota 2017-2020 Toyotas 300 Off Lease weekly Save $3,000-$6,00 @5% over cost Biz Opportunity for Exp Brokers Open own store or join us 40%-50% Commour fee is set to exp Factory Off Lease Auto Brokers 1041 US 41 Bypass S Venice Justin 941 350-7544 www.shopofflease.com Volkswagen 2015 VOLKSWAGEN TIGUAN $ 12,000 Black, SE, 50K miles 941-916-1060 Misc. imports 2014 PORSCHE PANAMERA $57,208. WHITE, 27K MI. 855-280-4707 DLR Autos wanted We BUY CARS & TRUCKS RUNNING OR NOT! $400 CASH + UP Frank 941-249-7522 NO TITLE NO PROBLEM, RUNNING OR NOT! 7 DAYS FREE PICK UP 941-623-5550 BEST $$ For JUNKERS24/7, Fast Pickup, Cash Paid Since 2004. Jim 941-286-3122 WE BUY & PICK UP JUNK CARS 941-661-1928 Auto parts/ accessories TAURUS 1987 & Sable 1987 Repair book $4 941-456-0936 HAYNES REPAIR BOOK 1972-1979 Ford and Merc. $2 941-456-0936 CARPET MATS, CHARCOAL New, Buick Avenir. $125 941-249-3659 Vans 2016 DODGE Grand Caravan Wheelchair Van, 10Ž lowered floor & ramp. 941-870-4325 Trucks/pick-Ups 2014 FORD F-150 XLT $21,950 OBO, ext cab, 58,000-mostly highway mile, Ruby red metallic custom paint, w/tan interior, Very Clean. 248-210-9802 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, $8,000 **SOLD** Outboard/ marine engines BOAT PROPELLER , Stainless Steel Ballistic, 3 blade, never used $250 941-780-3977 Marine supply & equip. BOAT LIFT SPRE ADER, 6 ft. galvanized boat lift spreader. $100, OBO 941-475-9375 Canoes/kayaks A SCEND FS12T KAYAK $375, OBO 941-626-2189 FISHING KAYAK Excellent Condition $450, OBO 740-398-3275 13 EMOTION TANDEMONIUM Sit-on for 2. Seats/paddles/ leash. Cash only pls. $450 308-430-5605 Trailer & accessories UTILITY TRAILER 5 x 8. Good condition $475 941-786-7023 BOAT TRAILER Continential, Aluminum, Twin Axle, $700 941-585-5981 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, 40 CC, Mini, gas off road scooter. Yellow and black $225 941-809-9939 HARLEY SOFTAIL CLASSIC 1997, 1 owner, low miles, All American parts. $6,800 941889-9040 Campers/ travel trailers CAMPER, HARLEY DAVIDSON Camper/toy hauler, aluminum Fits in garage Like new. Phone only $8,000 941-740-2559 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 TRAVEL SAFELYMOTOR 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 THERES THERES SOMETHING SOMETHING FOREVERYONE FOREVERYONE INTHE INTHE CLASSIFIEDS!CLASSIFIEDS!Placeyourad Placeyourad today! today!(941) (941)206-1200 206-1200 SP32285 429-3110 

PAGE 47

PAGE 6 SATURDAY, FEBRUARY 20, 2021 | The Sun | www.yoursun.com Do you know whats on TV tonight? We do.Add to your SUN Newspaper subscription for only $2.00 a month and never miss your favorite shows again. Tune in to the latest sports and trending programs, plus puzzles, sudoku, crosswords and special streaming features. Call 941-206-1300 to add today. adno=FL53237 2 0 2 1 _ 0 2 _ 2 0 _ c l _ e n c _ 1 2 . p d f 1 1 8 F e b 2 1 2 1 : 3 1 : 4 1 

PAGE 48

The year of COVID-19 was a banner year for sales of smart home devices. By the end of 2020, half of U.S. consumers owned at least one. Thats up from 35% in January, according to a survey by the data firm NPD Group, which routinely surveys the popularity of gadgets making up our burgeoning Internet of Things world. Such devices have made remote control of your home much easier, although they can have other drawbacks. Security cameras like Amazons Ring are the most commonly owned smart home device (excluding smart speakers, which NPD classifies differently). But security systems enjoyed the largest sales gains last year at 44%, NPDs retail tracking found. These systems let homeowners arm and disarm and monitor systems remotely. Smart garage door openers followed in popularity with a 21% sales jump. They can tell you from afar if you forgot to shut that door. Then comes smart lighting with a 19% increase. Smart cameras accounted for nearly one in four smart home device retail purchases last year, NPD said. Overall, it projects sales of smart home devices to be up 9% this year, pandemic notwithstanding.Smarter homesFrank Ba j ak ; J. Paschke € A P Source: NPD *released surveys; at least one device, excluding smart speakers ^ at least one device in each cate g or y Products proliferate: Smart devices are becoming ubiquitous in U.S. homes. 0% 5 101520 Lightbulbs Doorbells Thermostats Security sensors Plugs & outlets Security systems Security cameras 0 10 20 30 40 50% Oct. Jan. Oct. Oct.17 18 20 Smart devices in U.S. homes Overall ownership*Device ownership by type (2020)^ L i nd a A . J o h nson ; A l e x Ni e v es € AP S our c e : Fac t S et ^ Fi s cal y e a r ends S ep . 30 * est ima teM ed ical produ c t ma ker BD i s gett i ng a m u ch -needed b oost a s de ma nd r i ses f or supp li es needed to test a nd vacci n a te peop l e f or CO VI D1 9 . Th e c o m p a n y ha d a ro c k y 2020 . Th e p a nde mic de lay ed ma n y e l e c t iv e surger i es, c ur bi ng s al es o f surg ical de vic es a nd ot h er h osp i t al e q u i p m ent . L a st F e b ru a r y , i ts i n f us i on pu m p, which de liv ers drugs a nd fl u i ds i n c ontro ll ed am ounts, wa s re call ed o v er so f t wa re a nd ot h er errors . I t ' s st ill o ff t h e ma rket . I n August, BD  s s ha res d i pped af ter i t reported un cha r ac ter i st ic de cli nes i n re v enue a nd pro fi t . But no w BD, a top ma nu fac turer o f s y r i nges a nd need l es, i s b ene fi t ing a s t h e bi ggest vacci n a t i on e ff ort e v er r am ps up . A l so, regu la tors i n t h e U.S. a nd E urope re c ent ly all o w ed BD to se ll i ts ne w d ia gnost ic test t ha t s c reens p a t i ents f or b ot h i n fl uen za a nd CO VI D19, i n cl ud i ng so m e ne w vi rus va r ia nts . I t  s sett i ng up to b e a good y e a r, Ž s ay s M orn i ngst a r m ed ical te ch no l og y a n aly st A l e x M oro z o v. M oro z o v e x pe c ts e l e c t iv e surger i es to b oun c e bac k la ter t hi s y e a r a nd t hi nks BD, f or m er ly call ed Be c ton, D ic k i nson, i s w e ll pos i t i oned to ca p i t aliz e . H e j ust hi ked hi s 1 2m ont h pr ic e t a rget to $ 29 6 f ro m $ 282 .  BD ha s hi stor ically b een t h e co m p a n y y ou ca n o w n a nd s l eep fi ne, Ž M oro z o v a dds .BDs bounceback BDs bounceback 0 5 1 0 15 $ 20 billi on 0 3 6 9 $1 2 billi on 1 9  20  2 1*  22 *  23 * 1 9  20  2 1*  22 *  23 * M ed ical ( s y r i nges, d iab etes ca re, m ed ica t i on de liv er y produ c ts ) Sa l e s^ N et income ^ L if e Sci en c es ( d ia gnost ic test i ng, spe cim en c o ll e c t i on produ c ts ) I nter v ent i on al ( surg ical , ca n c er, h e a rt a nd uro l og y ca re produ c ts ) K e y p rod u ct s a l e s^Brighter days: M ed ical produ c t ma ker BD sees r i s i ng de ma nd f or i ts i n j e c t i on de vic es a nd CO VI D1 9 tests, a nd e l e c t iv e surger i es de lay ed by t h e p a nde mic s h ou l d p ic k up soon . Top Weekly Exchange Traded Funds $ 0 6 00 1 ,200 Go l d I n v est m ent-gr a de b onds U t ili t i es sto c ks Hi g h yi e l d b onds H e al t h ca re sto c ks E urope a n sto c ks R EIT s S &P 5 00 T e ch no l og y sto c ks As ia n sto c ks Em erg i ngma rket sto c ks Copper Small ca p sto c ks O il 1-week percent change $1,000 invested at the end of last year ... ... today is worthPer f or ma n c e b en chma rks : i ndustr i es se c tors o f t h e S t a nd a rd & Poor  s 5 00 i nde x; i ntern a t i on al sto c ks MS C I i nde x es ; b ond returns B a r clay s C a p i t al a nd Bo f A M err ill L y n ch i nde x es . S our c e : Fact S et D a t a t h roug h F e b. 1 83.9 -2.9 3 .4 -0 . 2 0 . 0 1. 2 0 . 0 1.6 0 . 0 -0 .6 -0 .1 1. 2 -0 .6 -2 . 8B i gca p sto c ks p a used t h e i r re c ent r ally b ut stu c k ne a r re c ord hi g h s . O il surged ne a r ly 4% to keep t h e Der by s top spot i n 202 1. Go l d re mai ned i n la st p lac e .$1,000Derby S to c ksBonds Co mm od i t i es% 1,248 1,124 1,109 1,105 1,097 1,045 1,044 1,041 1,023 1,020 1,013 994 985 937AP Big Bank 3x Leverg BNKU 37.87 +5.22 +16.0 +48.3 -50.2 GlobalX CopperMiners COPX 39.34 +5.18 +15.2 +29.6 +106.1 Dir Dly Gold Bear3x DUST 22.84 +2.52 +12.4 +14.8 -83.3 Direxion GoldMinBear JDST 11.67 +1.22 +11.7 +19.7 -94.7 Barc iPath Tin JJT 70.44 +7.08 +11.2 +32.4 +58.5 Cred Suisse SP MLP MLPO 8.43 +0.66 +8.5 +19.7 -23.0 Global X China Engy CHIE 9.38 +0.72 +8.4 +11.3 -1.0 Direxion FinBull 3x FAS 79.11 +5.93 +8.1 +30.1 -26.7 Direx 30YTr Bear 3x TMV 70.82 +5.25 +8.0 +31.1 -27.8 ProShs Short20+yrTrs TTT 39.59 +2.91 +7.9 +31.3 -27.7 Global X China Matls CHIM 28.33 +2.03 +7.7 +30.4 +67.9 Bloom iPath Copper JJC 61.81 +4.45 +7.7 +15.8 +46.7 ETF Travel Tech ETF AWAY 32.04 +2.25 +7.6 +23.7 +28.2 US Copper Index Fd CPER 25.11 +1.73 +7.4 +15.5 +47.7 iShs Glbl Met&Min PICK 42.89 +2.92 +7.3 +16.4 +56.0 Teucrium Sugar CANE 7.64 +0.51 +7.2 +13.1 +0.3 VanEck Rare Earth St REMX 90.84 +5.97 +7.0 +38.0 +120.4 ProSh Ultra O&G DIG 106.03 +6.27 +6.3 +45.4 -47.5 Barc iPath Nickel JJN 78.40 +4.53 +6.1 +19.0 +46.1 Barc iPath Softs JJS 46.95 +2.62 +5.9 +9.9 +11.9 Fst Tr Nasd Bk ef FTXO 29.75 +1.57 +5.6 +25.1 +11.6 Direxion TechBear 3x TECS 7.37 +0.38 +5.4 -15.5 -85.7 ETF Ser US Glbl Jets JETS 24.82 +1.26 +5.3 +10.9 -22.4 Bloom iPath Coffee JO 37.38 +1.87 +5.3 -.1 +8.8 ProSh USht Leh 20 Tr TBT 19.70 +0.96 +5.1 +20.0 -15.9 iShs Regional Banks IAT 54.30 +2.63 +5.1 +19.8 +12.9 Inv KBW Bank II KBWB 58.73 +2.81 +5.0 +16.6 +6.9 ProSh Ult Shrt Biotc BIS 19.16 +0.92 +5.0 -18.6 -61.9 ProShs UltPro ShtQQQ SQQQ 12.54 +0.58 +4.8 -17.4 -84.9 US Nat Gas Fund UNG 11.16 +0.49 +4.6 +21.3 -27.2 ProShs UltraSht Gold GLL 35.13 +1.50 +4.5 +12.8 -26.1 SPDR S&P Reg Bkg KRE 63.81 +2.73 +4.5 +22.8 +15.9 FT Global Nat Res FTRI 13.54 +0.59 +4.5 +14.4 +14.3 Barc iPath IndlMetal JJM 56.52 +2.38 +4.4 +11.2 +36.2 FstTr China FCA 31.63 +1.30 +4.3 +9.9 +24.5 Cambria Emerg Shareh EYLD 38.21 +1.59 +4.3 +10.7 +25.7 DB Gold DoubleShort DZZ 2.96 +0.12 +4.2 +10.5 -29.5 VanEck Vector Steel SLX 49.52 +1.95 +4.1 +11.0 +43.5 SPDR S&P Bank KBE 49.39 +1.92 +4.0 +18.1 +9.6 Global X Uranium ETF URA 18.52 +0.70 +3.9 +20.8 +68.8 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR Br i t ai n  s top c ourt ru l ed t ha t dr iv ers t h ere s h ou l d b e cla ss ifi ed a s e m p l o y ees a nd not se lf -e m p l o y ed, ensur i ng t h e yll ma ke mi n im u m wa ge . Th e ma ker o f se mic ondu c tor ma nufac tur i ng e q u i p m ent reported m u ch b etter resu l ts t ha n a n aly sts e x pe c ted, a nd i ssued a strong f ore ca st . Th e cl oud te ch no l og y c o m p a n y f ore ca st f u ll y e a r e a rn i ngs t ha t w ere l o w er t ha n a n aly sts  f ore casts . Th e S &P 5 00 cl osed s li g h t ly l o w er F r i d ay , g ivi ng t h e i nde x i ts fi rst l os i ng w eek i n t h e la st t h ree . Fac e b ook a nd A maz on h e l ped pu ll ed t h e i nde x do w n 0 . 2 %. Small c o m p a n y stoc ks, wh o ll b ene fi t m ore f ro m t h e re c o v er y , d i d b etter t ha n t h e rest o f t h e ma rket . 15 20 2 5 $ 30 NF D J R ac ksp ace T echno l o gyR XT C l ose : $20.93 -4.03 or -16.2% $15. 2 5$ 2 5.76 V o l.: M kt . C a p : 10.3 m (7.2x av g.) $4.2 b 5 2w eek r a nge P E: Yi e l d : ... ... 80 1 00 $1 20 NF D J Appl ied M ateria lsA M A T C l ose : $119.46 6.03 or 5.3% $ 3 6.64$1 2 4.5 0 V o l.: M kt . C a p : 21.0 m (3.0x av g.) $109.6 b 5 2w eek r a nge P E: Yi e l d : 30.2 0.7% 4 0 5 0 6 0 $7 0 NF D J U b er T echno l o g ie sU B E R C l ose : $58.39 -0.61 or -1.0% $1 3 .71$64. 0 5 V o l.: M kt . C a p : 27.5 m (1.3x av g.) $103.0 b 5 2w eek r a nge P E: Yi e l d : ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS Novavax Inc NVAX 277.88 -4.1 118.8 3467.5 ... ... Agora Inc API 98.08 -7.6 111.5 0.0 ... ... Futu Holdings Ltd FUTU 189.70 28.5 89.9 1334.7 ... ... Vir Biotechnology VIR 76.58 9.9 88.9 360.5 ... ... Twitter Inc TWTR 72.28 0.5 50.4 94.5 cc ... Virgin Galactic Hldg SPCE 51.19 -6.1 49.3 72.9 ... ... Wix.com Ltd WIX 353.09 20.6 41.5 103.8 ... ... Bill.com Holdings BILL 184.21 -3.0 40.5 185.0 ... ... JOYY Inc ADS YY 127.36 -5.8 40.0 126.1 9 ... Weibo Corp WB 59.70 -3.4 39.0 35.1 ... ... HubSpot Inc HUBS 543.49 8.2 38.1 164.6 dd ... CBS Corp B VIAC 62.69 7.5 37.5 77.1 14 1.5 Wstn Digital WDC 68.88 5.0 35.8 -2.1 ... 2.9 Discovery Inc A DISCA 50.79 6.3 35.5 63.4 26 ... Texas Pacic Land TPL 1109.00 -1.0 34.9 51.8 43 0.9 Baidu Inc BIDU 339.91 8.6 34.5 129.4 5 ... Moderna Inc MRNA 174.74 -4.9 33.4 830.3 ... ... CNOOC Ltd CEO 127.82 10.9 30.9 -23.2 ... 7.9 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Canaan Inc CAN 24.79 90.1 404.9 202.4 ... ... Ocugen Inc OCGN 10.27 -0.1 371.1 1709.7 ... ... Pain Therapeutics SAVA 55.76 20.9 333.3 605.5 dd ... Riot Blockchain Inc RIOT 71.33 44.7 240.2 4650.0 ... ... Microvision Inc MVIS 20.50 11.8 203.3 3151.6 dd ... Kopin Corp KOPN 11.85 9.3 164.5 2906.5 dd ... Sundial Growers Inc SNDL 1.53 -26.4 137.2 27.4 dd ... Marathon Patent Grp MARA 43.27 12.5 136.4 3732.0 ... ... Gores Holdings VI un GHVIU 26.10 51.7 133.3 0.0 ... ... LexinFintech Hldgs A LX 15.27 16.9 131.4 -2.5 1 ... NantKwest Inc NK 39.12 26.5 126.8 436.5 ... ... Ebang Internatl Hldg EBON 11.06 65.3 114.8 0.0 ... ... Viomi Technologies VIOT 15.88 78.4 114.6 13.1 dd ... Globalstar Inc GSAT 2.15 -13.3 106.7 483.4 dd ... UP Fintech Holding TIGR 34.98 16.7 97.0 824.3 ... ... 500.com Ltd WBAI 26.09 30.5 95.3 310.8 ... ... Dynavax Technologies DVAX 10.07 3.4 92.9 89.6 dd ... Fulgent Genetics Inc FLGT 133.02 -17.4 92.1 679.3 ... ...BEST SMALL-CAP STOCKS The9 Ltd ADS ad NCTY 82.89 110.7 641.4 533.9 ... ... SOS Ltd SOS 11.27 51.5 434.1 631.5 ... ... Comstock Mining Inc LODE 5.67 166.2 384.6 839.9 ... ... Koss Corp KOSS 14.05 -4.9 320.7 823.5 dd ... ATA Creativity Golbl AACG 5.66 -1.0 319.3 423.5 1 ... Code Chain New Cont CCNC 7.86 16.4 287.2 537.6 cc ... Sino-Global Shipping SINO 10.50 36.2 221.1 354.1 ... ... LIZI Inc LIZI 12.04 -23.9 215.2 24.7 ... ... CPS Technology Corp CPSH 22.63 -12.9 172.7 1552.2 dd ... ZK International Grp ZKIN 8.72 64.5 170.8 382.4 ... ... Conversion Labs Inc CVLB 29.40 0.6 165.3 4113.8 ... ... U.S. Well Services USWS 2.24 52.4 164.8 80.9 dd ... Usio Inc USIO 7.84 19.1 159.6 324.6 dd ... Immunome Inc IMNM 38.00 54.0 158.9 0.0 ... ... AirNet Technolog ADS ANTE 6.17 55.0 155.0 546.0 ... ... Kalvista Pharma KALV 39.13 -8.1 142.6 159.3 dd ... US Antimony Corp UAMY 2.02 27.0 140.5 311.4 ... ... Xunlei Ltd XNET 10.30 38.4 138.4 106.8 ... ...Industry Rankings 1. Oil & Gas 2.7 8.4 28.8 96532 | -14.1 2. Financials 1.3 5.4 14.0 (^%#@ | 421 0.5 3. Industrials -0.1 3.4 8.7 (^%#@ | 9831 17.7 4. Technology -1.7 3.1 15.1 (^%#@ | 99987541 44.8 DJ Total Market index -0.7 2.2 11.4 (^%#@ | 986521 19.8 5. Consumer Services -0.2 1.9 9.5 (^%#@ | 997532 27.2 6. Basic Material 1.1 0.8 9.4 (^%#@ | 99421 23.8 7. Consumer Goods -1.7 -1.0 11.2 (^%#@ | 997421 26.7 8. Telecommunications 1.7 -1.9 -3.0 ^%931 | -11.9 9. Health Care -2.5 -2.0 7.2 (^%#@ | 9721 14.7 10. Utilities -1.6 -2.1 -2.6 %$#@95321 | -12.7 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Tobacco -0.1 5.5 10.7 %#6 | -4.6 Sundial Growers Inc SNDL -26.4 +137.2 +500.0 ^%# | 8654321 +27.4 Organigram Holdings OGI -6.1 +104.7 +214.3 ^%# | 8763 +32.7 Tilray Inc TLRY +0.7 +62.1 +296.9 ^%# | 99654 +81.2 Personal Goods -0.6 2.5 5.0 ^%# | 85 20.7 Veru Inc VERU -16.8 +91.7 +468.8 ^%# | 9986543 +307.8 Fossil Group FOSL -0.4 +62.2 +44.4 ^%# | 9986543 +163.9 Canada Goose Holdg GOOS +4.8 +40.9 +29.7 ^%# | 87651 +34.5 Food Producers -1.0 1.5 2.8 ^%# | 543 4.1 TDH Holdings Inc PETZ +44.3 +71.4 +181.3 ^%# | 9986543 +266.9 Calyxt Inc CLXT +7.1 +44.6 +205.1 ^%# | 987654 +72.1 Village Farms Intl VFF +5.4 +36.5 +113.8 ^%# | 9986543 +220.0 Beverages -1.8 -0.3 -3.3 653 | -7.5 DavidsTea Inc DTEA +9.2 +68.0 +224.5 ^%# | 9986543 +222.5 Future Fintech Group FTFT -0.5 +57.5 +314.7 ^%# | 9986543 +1052.5 MGP Ingredients Inc MGPI -6.1 +21.1 +51.9 ^%# | 9986543 +107.5 Leisure Goods -3.0 -0.6 22.3 ^%# | 97631 51.0 Koss Corp KOSS -4.9 +320.7 +577.1 ^%# | 9986543 +823.5 Vuzix Corp VUZI +4.6 +43.3 +357.0 ^%# |9986543 +840.2 Nautilus Inc NLS +1.3 +39.4 +49.3 ^%# | 9986543 +890.4 Household Goods -0.9 -1.3 -3.9 ^%# | 641 5.9 Viomi Technologies VIOT +78.4 +114.6 +159.1 ^%# | 75421 +13.1 Hovnanian Ent HOV +5.5 +43.3 +55.1 ^%# | 9986543 +112.0 iRobot Corp IRBT -5.8 +27.0 +60.4 ^%# | 9986543 +123.8 Automobiles & Parts -3.2 -5.8 47.8 ^%# | 9999875421 177.6 Strattec Secur STRT +0.7 +21.6 +57.6 ^%# | 9986543 +133.1 Goodyear GT -1.2 +21.4 +34.2 ^%# | 865432 +27.2 Superior Ind SUP -17.2 +18.0 +18.9 ^%# | 9986543 +119.0Consumer Goods 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, February 20, 2021 

PAGE 49

A -:A-MarkPM Q AMRK .32 1.1 3 37.60 7.75 72 28.92 308 31.59 28.65 -1.33 +12.7 AAON Q AAON .38f .5 82 81.25 40.48 195 77.00 743 79.34 74.12 -2.21 +15.6 AAR N AIR .30 .7 45.67 8.56 168 40.63 637 40.70 38.24 +2.24 +12.2 ABB Ltd N ABB .76e 2.5 12 30.89 14.71 5100 30.14 8908 30.34 29.19 +.62 +7.8sABM N ABM .74 1.7 23 42.95 19.79 204 42.58 982 43.05 40.82 +1.34 +12.5 AC Immun Q ACIU 13.00 4.07 1100 8.01 5868 9.45 7.77 -.18 +54.9sACE Con un Q ACEVU 15.00 9.90 12 13.89 46 15.00 13.69 -.07 +27.5sACE Cn A n Q ACEV 13.50 9.60 825 12.15 4672 13.50 12.08 -.35 +18.9sACI Wwde Q ACIW 82 43.23 20.03 478 42.43 2128 43.23 40.79 +1.11 +10.4sACM Rsc Q ACMR 144.81 15.95 242 123.56 1448 144.81 118.18 -11.67 +52.1 ACNB Cp Q ACNB 1.00 3.7 15 35.97 19.00 12 26.87 147 27.87 26.17 +.31 +7.5 ADT Inc N ADT .14a 1.4 17.21 3.41 3304 9.68 14735 9.80 9.14 +.35 +23.3 ADiTx Th n Q ADTX 9.58 1.62 614 3.90 3973 5.40 3.81 -.65 +87.5sAES Corp N AES .60f 2.1 22 29.07 8.11 4352 28.31 26419 29.07 27.37 -.22 +20.5 AFLAC N AFL 1.32f 2.7 15 52.50 23.07 4735 48.08 16325 48.52 46.13 +1.49 +8.1 AG MtgeIT N MITT 1.80 44.6 16 16.69 1.46 7666 4.04 12971 4.27 3.41 +.28 +36.9 AG Mtg pfA N MITTpA 2.06 8.4 25.95 2.55 44 24.49 77 24.74 23.38 +1.17 +22.6 AG Mtg pfB N MITTpB 2.00 8.6 26.26 2.36 60 23.25 114 23.35 22.20 +1.10 +16.6 AG Mtg pfC N MITTpC 27.15 2.12 71 23.00 125 23.00 21.60 +1.20 +18.3 AGBA Aq Q AGBA 10.78 9.98 1 10.52 21 10.54 10.47 -.03 -.2 AGBA Aq rt Q AGBAR .58 .12 4 .51 25 .55 .46 +.01 +47.7sAGCO N AGCO .64 .5 73 124.85 35.33 848 123.92 2604 125.36 114.92 +5.32 +20.2 AGNC Inv Q AGNC 1.44 8.7 19.65 6.25 7206 16.46 30112 16.55 16.08 +.11 +5.5 AGNC pfC Q AGNCN 1.75 6.9 26.40 10.00 23 25.42 95 25.53 25.27 -.03 -.3 AGNC pfD Q AGNCM 1.72 6.9 26.19 10.05 18 24.82 85 24.98 24.65 +.02 -.2 AGNC pfF Q AGNCP 1.53 6.5 25.05 8.80 34 23.65 137 23.87 23.50 -.10 -1.0 AH Belo N AHC .32 14.2 7 3.16 1.29 75 2.26 432 2.37 2.16 +49.7 AIM Im A AIM 7.11 1.00 1140 2.47 6960 2.93 2.46 -.29 +38.0sALJ Reg h Q ALJJ 2.78 .28 577 1.61 76047 2.78 1.61 +.28 +46.4 AMC Ent N AMC 20.36 1.91 39423 5.70 269035 6.25 5.32 +.11 +168.9 AMC Net Q AMCX 7 73.00 19.62 405 50.27 2176 52.51 48.49 +.72 +40.5 AMCI Ac wt Q AMCIW AMCON A DIT .72 .7 15 138.34 52.05 3 108.99 3 109.00 97.65 +1.99 -8.4 AMN Hlth N AMN 31 89.22 36.65 829 78.95 2409 80.80 72.90 +1.40 +15.7 ANGI Hme Q ANGI 19.17 4.10 1795 15.33 6939 16.10 14.94 -.16 +16.2 ANI Ph h Q ANIP 29 65.69 23.55 32 30.24 211 32.88 29.65 -1.25 +4.1sARC Docu N ARC .04 1.6 20 2.60 .34 649 2.56 1818 2.69 2.38 +.21 +73.0 ARCAbio Q ABIO 22.00 2.21 2348 4.75 6008 5.32 4.55 -.43 +18.5 ARYA III n Q ARYA 25.89 10.06 1210 19.01 2297 20.25 16.66 -.33 +75.2 ASA Gold N ASA .02e .1 25.45 8.16 88 20.02 302 21.39 19.95 -1.52 -8.5sASE Tch N ASX 27 9.00 3.17 3911 8.31 17919 9.00 8.23 -.37 +42.3sASLAN Q ASLN 4.28 .83 275 3.84 3835 4.28 3.45 +.23 +109.8sASML Hld Q ASML 2.63e .4 608.71 191.25 821 594.40 2990 608.71 576.05 -3.59 +21.9 AT&T Inc N T 2.08 7.2 19 38.67 26.08 29311 29.00 148488 29.74 28.73 +.20 +.8 AT&T 66 N TBB 27.62 22.31 69 26.02 366 26.16 25.92 -.12 -5.8 ATA Cre h Q AACG 1 19.75 .61 496 5.66 4652 6.36 5.45 -.06 +375.6 ATN Intl Q ATNI .68 1.5 79.64 37.01 33 44.94 335 46.01 43.69 -.48 +7.6 A10 Ntwks N ATEN 43 11.86 3.43 1024 9.39 4801 9.48 8.97 +.01 -4.8 AVX Cp N AVX .46 2.1 16 21.89 20.25 21.66 sAXT Inc Q AXTI 12.93 1.85 3183 15.37 4677 15.84 11.82 +2.88 +60.6 Ayro rs Q AYRO 11.50 1.80 4791 8.08 24571 10.36 7.86 -1.83 +32.9 AZZ Inc N AZZ .68 1.4 23 51.68 19.31 74 50.29 431 50.57 49.02 +.69 +6.0 Aarons N AAN .16 .8 5 61.19 13.01 296 21.17 1167 21.30 19.50 +1.20 +11.7 AbCellera n Q ABCL 71.91 36.27 416 44.07 2965 46.72 42.60 +1.10 +9.5 AbbottLab N ABT 1.80f 1.5 49 128.54 61.61 6186 123.04 20727 128.50 122.67 -5.19 +12.4 AbbVie N ABBV 5.20f 5.0 39 113.41 62.55 6664 105.01 25620 106.75 104.02 +.57 -2.0 Abcam n Q ABCM 24.69 17.71 269 23.80 822 24.38 23.43 +.05 +10.4 AbeonaTh Q ABEO 4.34 .99 3513 2.41 27476 3.09 2.13 -.55 +53.5sAberFitc N ANF .80 3.0 15 26.67 7.42 1191 26.92 4981 27.04 24.75 +1.82 +32.2 AbdAsPac A FAX .42 9.3 4.61 2.60 708 4.52 2826 4.57 4.48 +.01 +1.6sAbdAustEq A IAF .70e 12.8 5.65 2.99 122 5.47 500 5.65 5.43 +.09 +3.8sAbdnChile A CH .58e 6.4 9.05 4.42 41 9.10 200 9.15 8.88 +.13 +11.5sAbdGlbInc A FCO .84 10.2 8.69 3.93 43 8.27 340 8.69 8.14 +.19 +4.7 AbdJapnEq N JEQ .48e .6 10.03 5.00 32 9.59 92 9.98 9.45 -.21 +1.5 Abiomed Q ABMD 74 387.40 119.01 360 331.97 1621 334.49 311.89 +3.61 +2.4sAbraxas h Q AXAS 4.56 .09 246 4.01 2214 4.56 3.85 +.04 +75.1 AbsolSft n Q ABST .32f 2.0 21.20 9.36 92 15.69 757 16.31 15.45 +.05 +31.7sAcaciaC Q ACIA 88 114.99 60.62 292 114.98 2187 114.99 114.81 +.12 +57.6sAcaciaTc Q ACTG .50 5.9 8.50 1.75 2815 8.50 6499 8.77 7.67 +.50 +115.7 AcadSprts n Q ASO 26.70 12.05 938 25.15 3451 26.70 24.45 -.32 +21.3 AcadiaHlt Q ACHC 24 55.18 11.09 877 51.81 3487 53.46 49.88 -1.32 +3.1 AcadiaPh Q ACAD 58.72 30.02 527 51.73 4945 52.11 48.12 +1.60 -3.2 AcadiaRlt N AKR 1.16 6.3 71 25.75 9.10 1458 18.39 5171 18.68 17.60 +.43 +29.6 Acasti g Q ACST 35 1.22 .17 26200 .94 167083 1.14 .89 -.10 +187.7 AcelEnter N ACEL 71 15.11 5.22 179 10.58 611 10.93 10.15 -.17 +4.8 AcelEnt wt N ACEL/WS AccelrDiag Q AXDX 19.11 4.53 324 12.35 964 13.88 12.08 -1.26 +62.9 Acceleron Q XLRN 136.25 66.44 218 134.72 880 135.58 122.51 +3.85 +5.3 Accenture N ACN 1.60 .6 35 271.18 137.15 2038 254.29 7947 261.61 254.16 -3.18 -2.6 AccoBrds N ACCO .26 3.1 8 9.84 3.51 973 8.32 3270 9.05 8.04 -.68 -1.5 Accolade n Q ACCD 65.25 28.68 484 52.88 2347 54.59 49.84 +.11 +21.6 Accuray Q ARAY 70 6.02 1.33 921 5.61 3844 5.90 5.57 +.09 +34.5 AcelRx Q ACRX 2.94 .70 2720 2.16 19695 2.52 2.10 -.35 +74.2 AcerTh Q ACER 7.25 1.08 104 3.58 958 3.97 3.46 -.26 +36.6 AchvLfS rs Q ACHV 17.80 4.52 80 14.12 526 16.10 13.41 -1.65 +74.3 AciesAc A n Q ACAC 13.20 9.96 524 10.71 1961 10.96 10.45 -.21 +4.0 AclarisTh Q ACRS 25.48 .70 766 21.20 2435 24.43 21.18 -3.01 +227.7 AcmeU A ACU .48 1.4 26 35.49 17.10 8 33.82 37 34.19 32.90 +.57 +12.2 AcordaTh rs Q ACOR 1 10.98 2.53 270 6.63 1210 7.75 6.57 -.90 +60.1 AcornInt N ATV 1.69e 21.20 7.96 20.89 +.6 ActiniumP A ATNM .65 .16 .39 sActivsBliz Q ATVI .41f .4 30 104.53 50.51 4367 100.80 18166 104.53 100.59 -3.01 +8.6 Acuity N AYI .52 .4 15 135.59 67.46 306 121.77 1069 127.31 117.92 -3.84 +.6 Acushnet N GOLF .62f 1.4 47.68 20.65 216 44.29 842 46.60 43.71 -2.11 +9.3 AcutusMd n Q AFIB 38.99 22.26 143 23.80 745 24.63 22.88 -.08 -17.4stAdagene n Q ADAG 25.55 24.62 76 26.32 170 27.10 24.62 +4.6 AdamasPh Q ADMS 9.15 1.90 211 5.87 2759 6.10 5.43 -.05 +35.6 AdamisP Q ADMP 2.34 .27 7706 1.38 43167 1.62 1.31 -.17 +184.5 AdaDvsEq N ADX .20e 1.1 18.18 10.16 154 17.88 546 18.17 17.84 -.16 +3.4 AdamsNR N PEO 1.32e 1.5 15.51 6.11 56 13.47 312 13.50 13.22 +.41 +18.5 AdmRsc A AE .96 3.4 33.64 15.16 6 28.31 23 29.59 27.75 +.56 +17.5 Adaptim Q ADAP 13.40 2.00 883 6.29 6411 7.17 5.92 -.23 +16.7 AdaptBio Q ADPT 71.25 15.19 642 63.21 2201 65.73 59.58 -3.29 +6.9 AddexTh Q ADXN 37.52 6.19 28 12.29 318 12.65 11.77 +.77 -8.3 AddusHmC Q ADUS 86 129.01 43.13 80 117.61 321 123.52 115.45 -5.56 +.4 ADDvtgTch Q AEY 6.49 1.50 85 3.37 662 3.59 3.20 +.03 +12.7 Adecaogro N AGRO 8.53 3.31 195 8.34 799 8.48 8.13 +.14 +22.6 AdialPh Q ADIL 4.00 1.00 502 2.97 2283 3.30 2.82 -.05 +74.7 Adient N ADNT 1.10 3.0 38.26 5.90 894 36.87 3208 37.66 35.09 -.13 +6.0 AdmaBio Q ADMA 4.20 1.45 3473 2.60 15423 2.86 2.47 -.19 +33.3 AdobeInc Q ADBE 99 536.88 255.13 2718 479.12 9089 506.51 476.10 -19.72 -4.2 AdtalemGl N ATGE .36 .9 29 43.85 19.76 972 41.33 3026 41.67 38.63 +.67 +21.7 Adtran Q ADTN .36 2.2 81 18.45 4.80 313 16.11 1342 16.88 15.46 -.24 +9.1 AdvAuto N AAP 1.00 .6 29 177.92 71.33 917 165.98 6130 167.68 151.01 +13.17 +5.4 AdvDisp N ADSW 33.15 28.55 30.30 AdvDrainS N WMS .36 .4 42 109.46 22.13 434 101.09 1609 101.62 94.74 +.96 +20.9 AdvEmis Q ADES 1.00 16.4 1 12.63 3.52 243 6.10 862 6.22 5.67 +.41 +10.9 AdvEnId Q AEIS 49 125.55 33.38 330 108.50 1196 112.38 105.89 -.43 +11.9 AMD Q AMD 99.23 36.75 29506 89.58 135582 94.00 87.31 -4.19 -2.3sAdvansx N ASIX 30.32 8.06 706 28.51 2508 30.32 25.06 +3.36 +42.6sAdvaxis h Q ADXS 1.57 .26 8799 1.17 87063 1.57 1.07 +.09 +235.2 AdvClayCv N AVK 1.13 6.4 17.95 7.61 207 17.66 502 17.94 17.45 -.26 +6.9 AdverumBi Q ADVM 26.98 7.36 398 12.85 2116 13.74 12.51 -.58 +18.5sAdSDorWr N AADR .32e .5 67.24 33.75 7 66.21 16 67.24 65.00 -.79 +8.7sAdS AlEq Q DWEQ 30.10 18.24 14 29.13 39 30.10 28.49 -.67 +5.0sAdvS All Q DWAW 41.88 18.96 17 40.72 76 41.88 39.97 -.81 +9.5sAdS US Cr Q DWUS 37.43 18.74 13 36.54 33 37.43 36.39 -.68 +6.9 AdS Cann N YOLO 31.87 5.65 543 27.69 3566 28.63 26.55 +.62 +62.9 AdS Shrt Q DWSH .04p 45.92 9.85 27 9.94 269 10.00 9.85 +.07 -13.0sAdS Micr Q DWMC 41.61 13.03 10 38.36 47 41.61 36.70 -1.36 +35.7 AdvSmCap N SCAP 37.17 21.79 27.09 AdvSSage N HOLD .41e .4 100.35 93.52 98.85 1 98.93 98.77 +.01 -.2 AdvNfltMS N MINC 1.34e 2.7 52.42 42.73 6 49.08 29 49.37 48.87 -.04 -.1sAdvSStarG N VEGA 38.09 25.27 2 37.90 6 38.09 37.72 -.09 +3.0sAdvDblLine N DBLV .47e .6 85.38 48.30 1 85.31 2 85.44 84.52 +.54 +6.4 AdMadGBd N FWDB .73e 2.8 27.29 23.18 0 25.98 1 26.07 25.96 -.13 -.9 AdActBea rs N HDGE 79.50 25.80 25.90 sAecom N ACM 58.82 21.76 725 57.16 4752 58.82 55.12 +1.14 +14.8sAegion Q AEGN 34 26.95 11.40 624 26.00 6347 26.95 25.90 +4.55 +36.9 AegleaBio Q AGLE 11.38 3.50 106 7.29 734 7.85 6.98 -.34 -7.4sAegon N AEG .28e 6.0 4.65 1.80 1509 4.73 6530 4.75 4.51 +.24 +19.7 Aegon flt N AEB .77 3.0 25.44 11.51 12 25.22 96 25.24 25.05 +.08 -.9sAehrTest h Q AEHR 3.60 1.10 738 3.02 4771 3.60 2.93 -.11 +19.4 Aemetis h Q AMTX 11.00 .37 949 8.53 8743 9.27 7.57 +.85 +242.6 AequiAcq un Q ARBGU 11.02 9.82 13 10.94 153 10.94 10.62 +.22 +8.3 AerSale Q ASLE 18.35 8.68 98 11.00 472 11.93 10.72 -.63 -18.0 AerSale wt Q ASLEW AerCap N AER 7 62.85 10.42 1149 45.89 4140 46.18 42.92 +2.27 +.7 AeriePhm Q AERI 22.75 9.01 403 15.95 1905 17.19 15.93 -.46 +18.1 Aerocntry A ACY 2 38.04 .71 739 11.76 994 12.65 9.60 +1.26 +9.4 AerojetR N AJRD 16 57.28 32.15 1062 52.40 4568 52.65 50.86 +.04 -.9 AeroViron Q AVAV 51 143.72 45.00 337 127.30 992 138.81 122.15 -9.30 +46.5 AesthMd Q AIH 10.66 3.81 104 6.98 672 7.47 6.62 +.47 +32.4 AEtern g Q AEZS 3.62 .29 13575 1.48 78673 2.00 1.36 -.42 +247.4 AethMd h Q AEMD 3.73 1.18 242 2.64 1642 2.80 2.48 -.13 +6.9sAffilMgrs N AMG .04m 33 148.99 44.37 294 142.45 2787 148.99 138.19 -5.44 +40.1 AffimedNV Q AFMD 7.48 1.42 1416 6.04 4781 6.29 5.98 -.05 +3.8 AffinityBc Q AFBI 11.54 5.36 37 11.30 58 11.33 11.00 +.40 +14.2 AfrmHld n Q AFRM 146.90 90.01 2956 105.99 14952 129.30 104.61 -19.90 +9.0 Afya Ltd Q AFYA 29.02 13.98 115 23.06 860 23.99 22.99 -.58 -8.9 AgeX Th A AGE 3.93 .67 132 2.28 946 2.61 2.28 -.19 +50.0 Agenus Q AGEN 5.95 1.82 2081 4.48 8327 4.75 4.39 -.16 +40.9 AgileThra Q AGRX 4.30 1.35 715 3.35 4815 3.77 3.30 +.03 +16.7sAgilent N A .78f .6 136.98 61.13 1264 126.87 10705 136.98 126.49 -1.11 +7.1sAgilysys Q AGYS 57.37 12.61 172 57.25 661 58.24 54.01 +.89 +49.2 AgiosPhm Q AGIO 58.93 27.77 516 52.18 2763 55.89 49.89 -3.71 +20.4 Agnico g N AEM .80 23 89.23 31.00 2025 59.79 8159 66.54 59.24 -6.89 -15.2sAgora n Q API 114.97 33.60 1791 98.08 6078 114.97 90.00 -8.06 +147.9 AgreeRlt N ADC 2.48f 3.9 32 79.66 45.23 1015 63.32 2620 65.54 62.91 -1.75 -4.9 Agrify n Q AGFY 21.43 10.59 1181 14.03 7379 18.50 13.15 -4.91 +23.1 AgroFresh Q AGFS 8 4.20 1.00 90 2.48 458 2.68 2.37 -.05 +9.3 AileronTh Q ALRN 2.47 .25 1523 1.84 14196 2.13 1.77 -.17 +76.9sAir Inds A AIRI .60 30.0 2.46 .60 1287 2.00 10412 2.46 1.85 +.15 +62.6 AirLease N AL .64f 1.4 6 46.04 8.41 750 44.98 3334 45.65 42.41 +1.88 +1.3 AirLeas pfA N ALpA 1.54 5.9 27.92 6.31 10 26.10 46 26.85 25.68 -.36 -.4 AirProd N APD 6.00f 2.3 37 327.89 167.43 1201 263.88 4491 265.48 256.78 +3.33 -3.4 AirT Inc Q AIRT 42.93 8.95 7 25.92 77 27.60 25.10 +.27 +4.1 AirT pf Q AIRTP 27.69 18.01 1 25.10 3 25.10 25.00 +.10 -1.6 AirTrnsp Q ATSG 51 32.43 13.20 312 28.83 1087 29.07 27.55 +.34 -8.0sAirNet Q ANTE 6.94 .63 1883 6.17 13308 6.94 4.06 +2.19 +181.7 Airbnb A n Q ABNB 219.94 121.50 2549 201.07 12905 218.78 192.17 -11.61 +37.0sAirgain Q AIRG 29.50 5.63 160 26.91 988 29.50 25.16 +.38 +51.3 AkamaiT Q AKAM 29 124.91 75.18 2398 98.86 10164 102.52 98.50 -2.73 -5.8sAkariTh Q AKTX 3.76 .87 580 3.88 1107 3.90 2.79 +1.07 +109.7 AkebiaTher Q AKBA 13.71 2.09 3908 4.44 27679 5.05 4.27 -.17 +58.6 Akerna Q KERN 11.49 2.17 1338 7.13 8134 8.06 6.57 -.70 +120.1 Akerna wt Q KERNW AkersB h Q AKER 8.85 1.55 677 3.56 15392 5.24 3.48 -.19 +78.9 Akous n Q AKUS 30.67 15.38 106 19.19 353 19.44 17.59 +1.22 -3.2 Akoustis Q AKTS 19.15 3.76 594 15.83 3130 16.44 14.54 -.30 +29.4sAkumin n Q AKU 4.10 2.81 318 3.72 4185 4.10 3.17 +.47 +23.6 AlaPw pf Q N ALPpQ 1.25 4.7 28.60 20.51 20 26.52 78 26.96 26.32 -.47 -5.1sAlamoGp N ALG .56f .4 24 154.66 70.99 41 155.92 139 157.05 149.30 +6.42 +13.0 AlamosGld N AGI .06 .8 11.58 3.34 5125 7.42 13324 8.29 7.36 -.73 -15.2 Alarm.cm Q ALRM 108.67 32.00 304 99.29 1362 106.60 94.73 -4.48 -4.0 AlaskaAir N ALK 1.50f 2.4 18 66.31 20.02 1981 62.28 6470 62.86 57.69 +4.72 +19.8 AlaskCom Q ALSK .09e 2.7 25 3.92 1.44 345 3.28 1131 3.29 3.25 +.02 -11.1sAlbnyIn N AIN .80f 1.0 26 80.98 30.46 150 79.80 768 80.98 74.37 +6.17 +8.7 Albemarle N ALB 1.54 1.0 25 188.35 48.89 3717 156.17 12032 171.35 140.73 -8.47 +5.9 AlbertAc Q ALAC 16.25 10.25 71 11.73 259 13.69 11.53 -1.22 +2.8 AlbertAc rt Q ALACR 1.86 .05 44 .81 391 .87 .79 -.01 +8.9 Albertsns n N ACI 20.62 12.91 1456 16.59 9278 16.61 16.08 +.10 -5.6 Albireo Q ALBO 49.00 11.26 102 37.92 677 40.75 35.90 +.08 +1.1 Alcoa Cp N AA 26.20 5.16 7252 23.13 20268 23.34 21.07 +1.47 +.3 Alcon N ALC 76.26 39.37 1215 71.92 4758 74.66 71.16 -2.18 +9.0 AldeyraTh Q ALDX 14.62 1.48 604 12.75 6846 14.52 12.20 +.05 +85.9 Alector Q ALEC 34.89 9.12 670 17.69 2763 21.45 17.31 -3.36 +16.9 AlerusFn Q ALRS .60 2.1 11 30.80 15.05 15 28.22 70 28.42 27.50 +.95 +3.1 AlexB Inc N ALEX .76 4.3 22.85 8.32 155 17.48 867 17.72 17.07 +.08 +1.7 Alexanders N ALX 18.00 6.8 330.00 223.03 7 263.32 28 268.50 262.00 -4.96 -5.1 AlexREE N ARE 4.36f 2.6 39 179.79 109.22 860 166.24 3361 174.02 166.00 -6.82 -6.7 AlexcoR g A AXU 3.50 .72 1076 2.79 4351 3.06 2.76 -.11 -12.0 Alexion lf Q ALXN 24 162.60 72.67 2057 155.51 8201 158.41 155.42 -2.88 -.5sAlgonPw N AQN 1.23f 17.86 9.53 817 17.26 2630 17.86 17.15 -.44 +4.9 AlgnPwNt N AQNB 1.55 5.6 28.75 15.39 8 27.51 53 27.80 27.25 +.03 -2.2 Alibaba N BABA 28 319.32 169.95 12051 263.59 62222 274.29 262.33 -4.26 +13.3 Alico Q ALCO .72f 2.4 8 37.59 22.55 19 29.66 132 30.38 29.02 -.42 -4.4 AlignTech Q ALGN 634.46 127.88 372 599.25 1588 615.76 584.55 -10.33 +12.1 AligosTh n Q ALGS 37.51 12.82 62 29.80 418 35.00 26.25 +4.57 +7.8 AlimerSc Q ALIM 10.79 2.86 59 9.20 192 9.52 8.28 +.70 +118.0 Alio Gld A ALO 1.35 .28 1.26 AlkalWatr Q WTER 2.60 .40 1507 1.26 13237 1.55 1.25 -.11 +24.8 Alkermes Q ALKS 23.92 11.98 1090 19.58 4832 20.35 19.31 -.64 -1.9 AlkidoP h Q AIKI 5.52 .47 42585 1.62 185883 2.55 1.51 -.73 +85.4 Allakos Q ALLK 157.98 41.61 145 135.65 779 139.91 129.71 -3.16 -3.1 AllegCp N Y 847.95 426.87 103 609.03 258 618.95 600.77 -.05 +.9 AllegTch N ATI 20.78 4.95 2051 19.38 6732 19.73 18.09 +.69 +15.6 AllgnceBc Q ABTX .48f 1.3 20 38.37 20.88 44 37.11 149 37.27 36.04 +.55 +8.7sAllegiantT Q ALGT 2.80 1.2 17 229.90 60.06 189 242.76 582 243.97 209.52 +28.00 +28.3 Allegion N ALLE 1.28f 1.2 134.69 77.37 914 109.06 3946 117.77 107.58 -9.20 -6.3 AllenaPh Q ALNA 3.39 .53 946 1.91 6989 2.11 1.86 -.14 +49.2 Allete N ALE 2.47 3.8 19 82.22 48.22 335 64.58 1550 66.09 63.24 -.66 +4.3 AlliData N ADS .84 1.0 14 103.80 20.51 716 86.42 3013 88.00 83.00 +3.24 +16.6sAlliBNtlMu N AFB .75 5.2 14.64 9.94 82 14.44 283 14.64 14.33 +.01 +.1 AllnceRes Q ARLP 1.60m 25.4 8.05 2.63 437 6.30 2632 6.67 6.08 -.20 +40.6 AlliBGlbHi N AWF .84 7.1 12.53 7.28 201 11.90 716 11.92 11.77 +.04 +1.1 AlliBern N AB 2.44e 6.6 13 39.65 13.24 488 37.05 2802 39.07 36.73 +.36 +9.7 AlliantEg s Q LNT 1.61f 3.4 24 60.28 37.66 1901 47.63 5074 49.99 47.54 -.66 -7.6 VirDivInt N NFJ 1.20 9.0 13.75 7.53 13.28 -1.3 AlldCap47 N AFC 1.72 6.6 27.12 14.61 22 25.90 79 26.01 25.53 +.15 -3.7 AllEsports Q AESE 5.94 .40 1451 2.37 7743 2.86 2.21 -.47 +50.0 AldHlPrd Q AHPI 45.00 1.98 404 6.27 4252 9.00 6.20 -.74 +28.7 AlliedMot Q AMOT .12 .3 37 55.09 19.00 29 45.92 94 48.98 44.99 -1.67 -10.1 AllisonTrn N ALSN .76f 2.0 9 45.92 26.15 1695 38.14 6793 43.01 37.99 -4.18 -11.6 AlloVir n Q ALVR 48.96 20.77 256 41.61 1131 43.25 37.87 -1.24 +8.2 Allogene Q ALLO 55.00 17.43 757 34.72 3143 35.58 32.81 -.01 +37.6 Allot Q ALLT 17.37 6.44 152 15.88 916 16.16 15.06 +.88 +51.0 AllscriptH Q MDRX 11 17.96 4.56 4226 16.56 10013 17.45 16.50 -.52 +14.7 Allstate N ALL 2.16f 2.1 7 125.92 64.13 2573 103.45 8886 105.50 102.55 -.98 -5.9 Allstate 53 N ALLpB 1.28 4.9 27.87 17.64 21 26.11 122 26.51 26.01 -.38 -5.3 Allst pfI N ALLpI 1.19 4.6 27.96 16.90 17 25.79 136 26.37 25.63 -.64 -6.5 Allstat pfH N ALLpH 28.20 16.10 81 26.29 622 26.63 26.11 -.41 -5.9sAllyFincl N ALLY .76 1.8 8 43.18 10.22 2979 42.80 13354 43.18 40.77 +.79 +20.0 AlmadM A AAU 1.24 .21 2271 .85 17146 1.01 .81 -.05 +80.4 AlnylamP Q ALNY 178.41 84.97 683 155.06 2868 160.92 150.07 -2.86 +19.3sAlphaOmg Q AOSL 68 43.00 5.82 346 38.89 1932 43.00 36.04 -1.48 +64.5 AlpUSQVal N QVAL 1.35e 4.4 31.51 15.38 10 30.77 85 31.42 30.36 -.42 +9.8 AlpValuIntl N IVAL 1.35e 4.8 28.62 17.60 4 28.36 156 28.62 28.02 +3.6sAlpMoIntQ N IMOM 37.96 17.14 6 37.00 106 37.96 36.68 -.48 +7.3sAlpMoUSQ N QMOM 68.19 21.37 10 63.58 135 68.19 61.84 -3.51 +21.4sAlpArcVl N VMOT 29.40 19.70 69 28.70 79 29.40 28.21 -.53 +9.9sAlphFrdm N FRDM 35.05 16.86 12 34.69 75 35.05 34.17 +.20 +8.8sA1Tact n Q SNUG 28.91 19.81 30 28.58 111 28.91 28.42 -.20 +4.1sAlphHlAc un Q AHACU 16.52 9.83 136 15.64 1631 16.52 11.27 +4.44 +48.0 AlphMetal N AMR 12 15.88 1.93 75 13.74 1070 15.66 13.29 -1.46 +20.8 AlphaPro A APT 78 41.59 4.70 685 15.50 3778 18.20 15.38 -2.46 +39.0sAlphabet C Q GOOG 41 2152.68 1013.54 1456 2101.14 5883 2152.68 2097.41 -2.97 +19.9sAlphabet A Q GOOGL 63 2145.14 1008.87 1865 2088.81 6147 2145.14 2083.43 -6.22 +19.2sAlphatc Q ATEC 16.75 2.19 478 16.48 1646 17.00 15.76 +.07 +13.5 AlpImmu Q ALPN .20p 16.37 2.05 62 11.34 552 12.81 11.01 -1.11 -10.0sAlpIncPr N PINE .96f 5.2 20.18 7.74 51 18.59 211 20.18 18.46 -.43 +24.0 AlpREIT N GRI 1.52e 3.6 51.35 23.83 0 42.47 6 43.43 42.13 -.44 +3.8sAlpsEqSect N EQL 1.57e 1.7 91.02 51.33 4 90.41 32 91.02 90.00 -.16 +4.8 AlpAler rs N AMLP 39.35 12.05 1500 28.05 9125 28.83 27.64 -.11 +9.3sAlpDisrTc N DTEC 51.55 22.24 21 49.97 108 51.55 49.03 -.96 +8.1sAlpsRivFlex N RFFC 41.71 22.51 18 40.81 34 41.71 40.59 -.85 +3.7sAlps RivDiv N RFDA 40.08 22.95 14 39.52 30 40.08 39.42 -.49 +3.3 AlpRvrCare N RFCI 26.57 23.13 2 25.66 30 25.79 25.66 -.21 -2.0 AlpRivUncn N RFUN 25.99 21.15 5 25.76 11 25.95 25.74 -.20 -.1 AlpMedBrk N SBIO 64.04 25.10 29 59.29 145 61.19 57.86 -1.48 +15.7 AlpEDvDg N EDOG .73e 3.1 24.04 13.43 6 23.37 11 23.48 23.05 +.31 +2.8 AlpAlerEn N ENFR .81e 4.9 20.52 7.46 28 16.33 224 16.66 16.09 +.05 +11.5sAlpIntDvDg N IDOG 1.47e 5.4 27.48 16.77 18 27.17 109 27.48 26.96 -.01 +4.5sAlpBarr400 N BFOR .25e .5 55.12 26.12 2 54.58 15 55.12 54.09 -.37 +9.7 AlpRivStInc N RIGS .30e 1.2 24.89 18.23 40 24.74 105 24.83 24.67 -.11 -.2sAlpsDvDog N SDOG 1.40e 2.9 47.79 26.12 26 47.99 121 48.10 47.31 +.61 +7.5 AltaEquip N ALTG 10.96 3.59 36 10.47 131 10.79 10.19 -.13 +6.0 AltaEq wt N ALTG/2S AltaEq pfA N ALTGpA Altabancp Q ALTA .60f 1.7 15 35.52 13.55 46 35.33 144 35.49 34.25 +.72 +26.5sAltair A Q ALTR 68.58 23.04 194 63.08 996 68.58 60.25 -4.26 +8.4 AlterityT h Q ATHE 5.15 .28 342 1.91 2770 2.29 1.86 -.11 +42.5 Alteryx N AYX 185.75 75.17 1180 112.41 7090 119.76 109.23 -5.82 -7.7 Altice N ATUS .07e 38.30 15.96 5169 33.83 21566 34.64 33.01 -.77 -10.7 AltiGr A n Q AGC 18.11 11.50 57 13.90 327 14.43 13.54 +.03 +8.1 Altimm Q ALT 35.10 1.60 1323 22.93 6796 24.61 20.91 +.71 +103.3 AltisrcAst A AAMC 32.24 10.25 15 24.60 116 31.24 23.17 -1.76 +4.3 Altisrce Q ASPS 1 19.80 6.00 34 10.52 149 11.05 10.32 -.30 -18.3sAltitdeAcA n Q ALTU 12.48 10.01 4152 13.53 10354 13.94 10.61 +3.06 +34.0 AltoIngred Q ALTO 11.44 .22 2293 6.96 10871 7.49 6.51 -.51 +28.2 AltraIndlM Q AIMC .16 .3 28 66.38 12.00 455 57.35 1746 57.53 52.03 +4.34 +3.5 Market profile NYSE American Nasdaq Sundial h 867,269,500 1.53 +.08 Vaccinex 278,159,600 4.88 +2.01 Energous 177,383,700 7.23 +3.51 CitiusPh 152,792,600 2.06 +.50 Onconv h 95,658,500 1.64 -.13 Apple Inc s 87,459,800 129.87 +.16 RiotBlck 74,450,500 71.33 +9.30 Nxt-ID h 65,639,700 2.66 +.24 PShtQQQ rs 65,537,200 12.54 +.16 Canaan 52,479,900 24.79 +7.46 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2639.13 +38.69DenisnM g 61,383,200 1.20 -.07 USAntimny 50,601,200 2.02 +.34 Globalstar 46,588,000 2.15 -.08 AultGlHl 29,003,400 6.75 +.03 iBio 20,595,600 1.99 -.06 TransEnt 19,199,700 5.14 +.72 ComstMn 17,707,700 5.67 +1.12 NovaBay 12,821,200 1.27 -.16 IT TchPck 10,854,500 1.23 +.07 Solitario 10,849,600 1.07 DenisnM g 540,235,600 1.20 +.09 ComstMn 238,177,700 5.67 +3.54 Globalstar 216,851,900 2.15 -.33 NDynMn g 193,453,600 .81 -.09 AultGlHl 132,413,800 6.75 +1.09 Sundial h 2,427,205,600 1.53 -.55 Onconv h 825,528,100 1.64 +.48 Torchlght 371,943,100 3.12 +.27 Apple Inc s 362,388,100 129.87 -5.50 EbangInt n 303,879,400 11.06 +4.37 FRIDAY MOST ACTIVEName Vol Last Chg 15362.69 +72.05 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE Palantir n 316,662,500 29.00 +3.83 S&P500ETF 82,907,200 390.03 -.69 Petrobras 74,270,100 10.05 -.77 SOS Ltd 65,292,000 11.27 +.62 DxSCBear 64,659,300 4.33 -.30 iPt ShFut 62,205,900 15.10 -.56 GenElec 60,889,800 12.02 +.39 BkofAm 54,384,200 34.54 +.35 SPDR Fncl 53,878,100 32.41 +.38 Carnival 52,145,700 24.59 +1.70 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg Palantir n 955,244,200 29.00 -2.91 SOS Ltd 512,381,900 11.27 +3.83 AMC Ent 269,035,200 5.70 +.11 S&P500ETF 245,929,000 390.03 -2.61 SPDR Fncl 230,964,600 32.41 +.89 JMP Grp 7.20 +53.8 SOS Ltd 11.27 +51.5 OspreyTc 14.99 +39.4 NavMH pfH 13.00 +35.1 Navios pfG 13.00 +31.2 500.com 26.09 +30.5 PBF Engy 13.52 +28.2 AlumChina 11.15 +26.7 WEEKS BIGGEST GAINERSName Close Chg WashPr pfI 7.05 -53.0 WashPr pfH 7.78 -51.3 GTT Comm 2.39 -41.3 Technip 7.28 -29.4 YallaGr n 28.47 -27.4 LoanDpt 23.18 -26.4 ION Geo 3.31 -25.3 WEEKS BIGGEST LOSERSName Close Chg ComstMn 5.67 +166.2 Innsuites 3.48 +29.4 USAntimny 2.02 +27.0 BattalOil n 11.16 +26.5 Barnwell 4.21 +24.9 BirksGrp 3.39 +24.2 WstC&G gs 1.69 +23.4 Tengsco 4.13 +23.3 WEEKS BIGGEST GAINERSName Close Chg AmpioPhm 1.96 -21.3 iBio 1.99 -17.8 TransEnt 5.14 -17.8 Cohen 18.00 -16.7 Inuvo 1.41 -16.1 Cel-Sci 19.84 -15.8 GoldSt g 3.16 -15.7 SocketM 12.22 +277.2 The9 rs 82.89 +110.7 HiCCpAc un 22.92 +106.5 HiCape A n 20.49 +98.7 TianRuixA n 49.29 +94.9 Canaan 24.79 +90.1 CLPS Inc 8.21 +82.9 ViomiTc 15.88 +78.4 EHangHl 59.80 -51.8 Wunong n 16.98 -47.3 BluebBio 26.68 -41.7 180 Life 4.50 -33.0 Cortexym 32.47 -31.6 AlkidoP h 1.62 -31.1 NeptWln g 1.96 -30.013874.46 +9.11How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks , designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 1,691 784 65 Volume (000s) New Highs New Lows 2,540 163 5 Advanced Declined Unchanged 133 93 13 Volume (000s) New Highs New Lows 239 9 Advanced Declined Unchanged 2,291 1,006 113 Volume (000s) New Highs New Lows 3,410 250 4 Advanced Declined Unchanged 1,182 1,366 27 Volume (000s) New Highs New Lows 2,575 394 6 Advanced Declined Unchanged 105 132 8 Volume (000s) New Highs New Lows 245 52 Advanced Declined Unchanged 1,541 1,830 38 Volume (000s) New Highs New Lows 3,409 749 31 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, February 20, 2021 

PAGE 50

Altria N MO 3.44f 7.9 45.69 30.95 7493 43.80 28019 44.06 43.10 +.40 +6.8 AltusMid rs Q ALTM 56.15 9.40 60 52.49 203 54.73 51.50 -1.05 +10.6sAlumChina N ACH 10.66 4.60 263 11.15 936 11.28 9.69 +2.35 +28.5 AlussaE N ALUS 15.28 9.25 1911 13.20 8911 13.46 12.15 +.40 +31.2 ALX Onco n Q ALXO 117.45 28.01 239 87.55 1011 89.04 78.40 +5.78 +1.6 AmalBk Q AMAL .32 2.0 15 18.56 7.90 34 16.35 279 16.93 16.01 +.24 +19.0 Amarin Q AMRN 18.35 3.36 4226 7.59 21949 7.99 7.38 -.23 +55.2 Amazon Q AMZN 95 3552.25 1626.03 4192 3249.90 13585 3338.00 3245.75 -27.81 -.2 AmbacFin N AMBC 49 21.89 8.74 483 16.08 1354 16.29 15.42 +.07 +4.6sAmbarella Q AMBA 128.76 36.02 463 127.16 2342 128.93 118.24 +2.96 +38.5 Ambev N ABEV .05e 1.8 16 3.75 1.90 32696 2.81 104422 2.89 2.74 +.02 -8.2 Amcor N AMCR .46 4.0 37 12.40 5.80 5901 11.42 23939 11.58 11.14 -.08 -3.0sAmdocs Q DOX 1.44f 1.9 21 78.50 44.05 908 76.97 4491 78.50 76.70 -.62 +8.5 Amedisys Q AMED 93 325.12 132.95 87 292.48 507 310.50 286.00 -16.34 -.3sAMERCO Q UHAL 1.50e 16 529.31 222.34 39 536.01 232 546.72 498.90 +35.77 +18.1 Ameren N AEE 2.20f 3.0 25 87.66 58.74 1812 72.33 6618 74.62 71.82 -.95 -7.3 Ameresco N AMRC 91 70.26 13.38 296 64.28 1391 68.71 60.61 -3.07 +23.0 AFMulti Q ATAX .24m 5.0 8 7.98 3.52 491 4.80 1478 4.92 4.60 +.21 +12.9 AMovilL N AMX .17e 1.3 33 18.04 10.12 2275 13.30 11706 13.93 13.28 -.52 -8.5 AmMovl A N AMOV 33 17.94 10.41 7 13.33 28 14.24 13.33 -.49 -8.8sAmCarM Q CRMT 33 142.25 35.18 28 135.26 163 142.25 130.00 +.74 +23.1 AmAirlines Q AAL .40 2.1 29.34 8.25 48030 18.68 143490 18.83 17.45 +1.41 +18.5 AmAssets N AAT 1.00f 3.4 47 46.72 20.15 328 29.30 1501 30.24 28.88 -.78 +1.5 AmAxle N AXL 11.06 2.50 1812 9.32 8097 10.16 8.98 -.50 +11.8 AmCampus N ACC 1.88 4.4 56 49.02 20.13 1015 42.81 2918 43.70 42.13 -.65 +.1 AEagleOut N AEO .55 2.2 16 25.75 6.54 3152 24.96 9910 25.61 24.17 +.34 +24.4 AEP Q AEP 2.96f 3.7 20 104.97 65.14 3658 79.08 11511 80.69 77.91 +.47 -5.0 AEqInvLf N AEL .30f 1.0 12 34.25 9.07 480 28.70 2181 30.75 28.20 -1.12 +3.8 AEqInv pfB N AELpB 27.76 23.25 13 27.22 99 27.29 26.70 +.46 -.1 AmExp N AXP 1.72 1.3 18 138.04 67.00 3405 131.71 12962 133.36 126.08 +2.09 +8.9 AmFinTr Q AFIN .85 10.1 13.51 4.20 354 8.45 1749 8.67 8.27 +.03 +13.7 AmFnTr pf Q AFINP 1.88 7.5 26.15 6.81 12 25.11 56 25.34 24.99 -.06 -1.9 AFnclGrp N AFG 2.00f 1.9 13 112.72 44.01 403 107.49 1691 108.70 105.81 -.55 +22.7 AFnclGp 55 N AFGH 1.50 5.9 26.03 15.00 25.37 AHm4Rent N AMH .20 .6 32.54 17.50 958 31.33 4551 32.50 30.91 -1.15 +4.4 AHm4Rn pfD N AMHpD 1.63 6.4 27.27 16.75 6 25.51 68 25.54 25.33 +.09 +.7 AHm4R pfE N AMHpE 1.59 6.2 26.91 16.81 5 25.46 31 25.51 25.37 +.04 +.1 AH4Rn pfG N AMHpG 1.47 5.7 26.93 16.50 5 25.85 17 25.89 25.59 +.08 -.5 AHm4R pfF N AMHpF 26.97 16.43 12 25.73 31 25.83 25.56 +.08 -.3 AIntGr pfA N AIGpA 1.46 5.3 28.25 16.08 21 27.61 168 27.88 27.43 -.19 -2.0 AmIntlGrp N AIG 1.28 3.0 49.94 16.07 3664 42.58 17957 43.36 41.17 +1.18 +12.5 AmerNtl Q AMNB 1.08 3.7 15 36.60 18.53 18 29.48 72 29.89 29.24 +.05 +12.5 AmNatIns Q ANAT 3.28 3.6 12 113.92 63.93 149 91.00 201 93.29 90.22 -.95 -5.3 AmPubEd Q APEI 30 41.09 18.47 51 29.69 242 31.61 28.66 -1.70 -2.6 AmrRlty N ARL 1 14.46 5.99 2 10.25 10 10.25 9.52 +.50 -6.0 AmRsCp Q AREC 8.02 .36 2938 6.55 18689 7.49 6.11 +.21 +235.9 AmrRvr Q AMRB .28 1.9 29 15.79 8.00 2 15.13 11 15.50 14.84 -.67 +15.0 AmShrd A AMS 14 3.58 1.16 129 3.03 357 3.05 2.69 +.09 +36.5 ASoft lf Q AMSWA .44 2.2 58 21.48 9.05 108 19.83 435 20.74 19.61 -.80 +15.5 AmStsWtr N AWR 1.22 1.6 47 96.64 65.11 124 77.97 581 79.60 77.76 -1.54 -1.9 AmSupr Q AMSC 31.78 4.40 330 25.98 1335 26.60 23.34 +.18 +10.9 AmTower N AMT 4.84f 2.1 85 272.20 174.32 2034 226.37 6829 229.82 223.05 -.82 +.9 AVangrd N AVD .08 .4 19.41 11.35 72 19.09 270 19.11 18.13 +.49 +23.0 AmVirtCl Q AVCT 12.96 1.45 81 7.86 218 8.29 7.26 +.05 +9.2 AmWtrWks N AWK 2.20 1.4 68 172.56 92.00 740 156.66 3600 163.24 156.46 -5.03 +2.1 AmerWell n N AMWL 43.75 21.34 2942 30.25 7394 34.00 29.33 -2.54 +19.4 AWoodmk Q AMWD 12 117.70 35.30 91 97.20 389 97.95 90.18 +.62 +3.6 AmercldR N COLD .84 2.3 41.29 23.30 2748 36.78 7200 37.14 34.87 +1.14 -1.5sAmeriprise N AMP 4.16 1.9 17 221.37 80.01 1208 224.49 3692 224.70 212.80 +6.41 +15.5sAmerisBc Q ABCB .60 1.3 16 47.36 17.12 206 47.53 891 47.61 45.95 +1.60 +24.8 Amerisafe Q AMSF 1.08 1.9 8 80.65 48.02 103 58.12 312 59.16 56.55 -.08 +1.2 AmrSvFin Q ASRV .10 2.6 15 4.16 2.36 22 3.92 61 4.00 3.73 -.01 +25.2 AmSvFn pf Q ASRVP 2.11 7.3 30.21 22.76 0 28.97 2 29.40 28.01 -.06 +3.2 AmeriBrgn N ABC 1.76f 1.7 112.88 72.06 890 105.87 3418 106.32 102.68 +.69 +8.3 AmesNatl Q ATLO 1.00f 4.4 12 27.30 16.53 21 22.48 73 22.99 22.06 -.01 -6.4 Amesite n Q AMST 9.06 3.65 212 8.50 1026 8.93 6.05 +2.85 +75.3 Ametek N AME .80f .7 32 125.81 54.82 864 120.86 3474 122.60 117.96 -.89 -.1 Amgen Q AMGN 6.40 2.8 19 276.69 177.05 2468 231.69 9611 237.69 230.85 -5.52 +.8 AmicusTh Q FOLD 25.39 6.25 4872 12.22 25083 12.93 11.62 -.35 -47.1sAmkorTch Q AMKR 17 26.07 5.40 1726 23.67 12403 26.07 22.47 -.54 +57.0sAMMO n Q POWW 9.95 2.25 2175 7.70 12040 9.95 7.08 -1.62 +133.3 Ampco N AP 8.81 1.94 92 8.02 311 8.65 7.70 -.09 +46.4 Amphastar Q AMPH 22.69 12.33 353 18.48 799 18.96 18.29 -.41 -8.1sAmphenol N APH 1.16f .9 34 138.20 63.05 2511 132.43 7000 138.20 130.49 -3.47 +1.3 AmpioPhm A AMPE 2.98 .31 3870 1.96 18283 2.45 1.82 -.53 +23.3 AmplifyEn N AMPY .40 13.5 20 5.79 .49 1002 2.97 4508 3.25 2.64 +126.7 AmpOnRt ef Q IBUY 98.99 33.11 96.52 AmpDivOpt N DIVO 35.23 21.39 214 33.37 475 33.92 33.28 +.04 +2.0 AmpCann N CNBS 40.65 6.48 283 34.27 1354 35.96 33.20 -.48 +96.4sAmpLend N LEND .98 5.7 21.21 10.00 1 17.15 32 21.21 16.73 +.04 +23.7sAmplitHl Q AMHC 10.50 9.45 27 10.48 101 10.50 10.28 +.11 +4.7 AmplitH un Q AMHCU 14.65 9.29 3 11.25 6 11.50 11.00 +.48 +5.8 Amrep N AXR 9.49 3.98 29 9.32 95 9.44 8.64 +.35 +9.1sAmtechSys Q ASYS 11.50 3.55 146 10.89 1439 11.50 10.36 +.09 +70.7 Amyris h Q AMRS 17.19 1.40 4920 16.20 11921 16.79 13.26 +1.35 +162.3 AmytPhr n Q AMYT 15.50 10.06 4 14.51 185 15.00 14.00 +.36 +2.5 AnPacBio Q ANPC 12.00 3.15 121 7.23 2047 8.23 5.96 +1.36 +36.4sAnalogDev Q ADI 2.24 1.4 41 163.95 79.08 2944 163.80 14431 164.40 155.00 +3.02 +10.9 Anaptys Q ANAB 35.86 12.06 302 29.17 1462 35.72 28.95 -6.06 +35.7 Anavex rs Q AVXL 28.70 2.20 1163 12.54 6524 13.67 12.05 -.67 +132.2 Anchiano Q ANCN 10.55 .51 1005 4.41 6288 5.90 4.24 +.16 +154.9sAndersons Q ANDE .70 2.7 66 29.29 10.00 130 25.63 888 29.29 24.53 -1.23 +4.6 AndinaIII Q ANDA 14.00 9.80 17 11.67 121 12.02 11.10 -.01 +9.5 AndinIII un Q ANDAU 16.33 8.19 15.00 3 15.00 13.00 -.34 +45.8 AndinIII rt Q ANDAR 1.00 .06 56 .78 177 .84 .76 -.07 +103.9 Anf DvAlt N DALT 10.80 5.36 141 10.35 302 10.49 10.16 -.07 +6.9 AngioDyn Q ANGO 31 22.19 7.48 276 20.20 1441 21.40 19.75 -.99 +31.8sAngionBio n Q ANGN 23.70 16.00 195 25.02 696 26.30 19.61 +5.48 +47.0 AnglogldA N AU 38.50 12.66 3775 20.83 14717 23.61 20.61 -3.16 -7.9 ABInBev N BUD 1.10e 1.7 16 73.78 32.58 1056 64.46 5796 65.11 63.17 +.90 -7.8 AnikaTh Q ANIK 17 47.48 22.01 216 35.64 549 36.88 35.17 -.94 -21.3 AnixaB hrs Q ANIX 5.63 1.33 220 5.18 1119 5.59 5.03 -.07 +68.7 Annaly N NLY 1.00e 12.0 10.50 3.51 16424 8.34 77657 8.55 8.17 -.14 -1.3 Annaly pfG N NLYpG 1.63 6.6 25.77 7.63 60 24.75 253 24.93 24.60 -.07 +.5 Annaly pfF N NLYpF 26.30 8.53 58 25.03 235 25.09 24.90 +.03 -.9sAnnexon n Q ANNX 31.94 15.33 119 30.12 373 32.00 26.01 +2.32 +20.3sAnsys Q ANSS 413.19 200.07 443 395.37 1526 413.19 383.40 -8.23 +8.7sAntaresP Q ATRS 97 5.07 1.60 1454 4.83 8459 5.07 4.48 +.30 +21.1sAntelopeEnt Q AEHL 5.31 .78 6009 4.61 12738 5.50 3.47 +1.06 +85.9 pdvWirelss Q ATEX 57.75 27.27 233 43.92 2045 47.24 39.27 +5.60 +16.8sAnteroMid N AM .45e 5.6 9.52 1.69 7589 8.03 36700 9.52 7.57 -1.03 +4.2sAnteroRes N AR 1.00 11.2 19 10.04 .64 14246 8.96 72988 10.04 8.19 -.04 +64.4 Anthem N ANTM 4.52f 1.5 16 340.98 171.03 1056 294.97 4810 298.45 288.32 +4.29 -8.1 Anworth N ANH .44e 16.0 7 3.79 .79 437 2.75 2252 2.81 2.64 +.01 +1.5 Anwrth pfA N ANHpA 2.16 8.4 26.39 6.52 3 25.52 82 25.69 25.45 +.17 +1.5 Anwrth pfB N ANHpB 1.56 6.3 25.40 7.05 2 24.82 21 24.82 24.51 +.22 +1.9 Anwrth pfC N ANHpC 1.91 7.6 25.56 5.50 5 25.15 76 25.20 25.05 +.11 +2.9 Aon plc N AON 1.84f .8 27 238.19 143.93 1343 228.34 8798 230.33 224.62 +.30 +8.1 Apache Q APA .10m .6 11 33.77 3.80 7112 18.02 36500 19.06 17.44 +.54 +27.0sAptInco n N AIRC 42.99 35.99 871 42.54 2878 42.99 41.67 +.16 +10.8 AptInv N AIV 1.64 34.0 3 41.39 4.40 2824 4.82 19653 4.98 4.76 -.08 -8.7 Apellis Q APLS 58.47 16.85 373 45.73 1944 47.16 44.00 -.92 -20.1 ApexGl hrs Q APEX 11.90 2.60 6.80 ApexTc Q APXT 17.90 9.13 1788 14.23 6529 15.16 14.19 -1.07 -5.2 ApexTc un Q APXTU 23.47 9.60 2 16.67 5 17.78 16.35 -.51 -2.7 Aphria Q APHA 68 32.29 1.95 21694 20.25 157120 22.68 18.42 +3.31 +192.6 ApogeeE Q APOG .80f 2.1 24 38.80 13.77 102 37.33 436 38.20 36.69 -.18 +17.8 ApolloCRE N ARI 1.60f 12.4 54 18.50 4.12 651 12.89 3094 13.15 12.55 +.02 +15.4 ApoCRE pfA N ARIpA 2.16 ApollEnd Q APEN 6.12 1.24 77 4.85 436 5.53 4.68 -.27 +42.6 ApolloGM N APO 2.02e 3.9 55.39 19.46 2302 51.83 9897 52.38 50.50 +.97 +5.8 ApollG pfA N APOpA 1.59 6.1 27.15 15.50 9 26.19 71 26.20 26.00 +.02 -3.1 ApolG pfB N APOpB 1.59 6.0 27.86 15.33 7 26.68 48 26.90 26.52 -.14 -2.2 ApollInv Q AINV 1.80 12.8 17.31 5.20 374 14.10 1415 14.25 13.72 +.22 +32.7 ApolMed Q AMEH 24.97 9.27 113 23.59 306 24.74 23.10 -.96 +29.1 ApollSrFlt N AFT 1.08a 7.4 15.58 8.01 39 14.55 255 14.67 14.53 -.15 +1.0 ApolloTact N AIF 1.20a 8.2 15.89 8.28 38 14.63 191 14.82 14.53 -.18 +1.0 AppHrvest Q APPH 42.90 9.61 1140 35.70 3588 37.49 30.51 +2.44 +128.1 NovusC un Q NOVSU 38.77 9.90 35.75 +69.4 AppFolio Q APPF 186.59 81.01 204 174.15 626 181.45 166.23 -7.35 -3.3 Appian A Q APPN 260.00 29.07 2103 203.86 4486 236.38 192.20 -20.13 +25.8 AppHReit N APLE 18 15.30 4.48 2916 14.38 9304 14.61 13.71 +.72 +11.4 Apple Inc s Q AAPL .82 .6 35 145.09 53.15 87460 129.87 362388 136.01 127.41 -5.50 -2.1 AplDNA h Q APDN 16.39 2.52 383 11.14 2208 11.99 10.59 -.73 +118.4sAppGenTc Q AGTC 9.67 2.29 5204 7.03 53086 9.67 6.24 +.85 +71.9 ApldIndlT N AIT 1.32f 1.6 86.06 30.66 140 83.48 601 83.55 79.46 +4.01 +7.0sApldMatl Q AMAT .88 .7 35 121.13 36.64 21039 119.46 48246 124.50 112.09 +2.76 +38.4sApplMol n Q AMTI 57.50 17.05 132 64.47 358 67.45 48.43 +14.69 +109.5 ApldOptoel Q AAOI 17.57 5.00 572 12.30 2356 12.97 11.90 +.05 +44.5 AppliedT Q APLT 51.99 13.58 149 21.90 527 24.21 21.50 +.11 -.5 AppliedUV n Q AUVI 35.78 4.52 441 10.86 2209 12.87 10.74 -2.38 +136.6 ApreaTh Q APRE 41.12 4.66 860 6.85 4802 7.45 6.31 -.43 +39.2 Aptargrp N ATR 1.44 1.1 44 144.76 79.84 493 132.24 1085 144.72 131.61 -12.39 -3.4 Aptevo hrs Q APVO 60.00 2.94 35 36.09 243 40.96 35.42 -.92 -1.5 Aptinyx Q APTX 6.47 1.60 529 4.11 2135 4.25 3.86 +.16 +18.8sAptiv N APTV .22 .1 23 159.50 29.22 1771 153.80 7479 159.50 148.03 -2.49 +18.0 AptormG Q APM 15.74 1.16 732 3.89 3252 4.24 3.37 +.47 +57.5 AptoseB g Q APTO 9.25 3.92 1338 4.31 4024 4.82 4.24 -.29 -1.6 ApyxMed Q APYX 11.05 2.81 50 10.06 186 10.48 9.65 -.01 +39.7sAquaMetal h Q AQMS 8.06 .33 2905 6.01 33241 8.06 5.88 +.15 +100.3 AquaB Tc Q AQB 13.32 1.59 2446 8.28 15741 9.35 7.89 -.97 -5.5 AquestTh Q AQST 9.47 1.41 822 5.65 4281 6.40 5.35 -.63 +5.6 Aramark N ARMK .44e 1.2 43.17 9.65 2382 38.01 10660 38.62 35.56 +2.12 -1.2 Aravive Q ARAV 14.94 3.34 171 8.20 1607 8.95 7.61 +.91 +45.4sArborRT N ABR 1.28f 7.9 11 15.93 3.54 1577 16.17 4652 16.18 15.24 +.82 +14.0 Arbor prA N ABRpA 2.06 8.0 26.47 7.60 1 25.70 8 25.99 25.41 +.04 +.6 ArborR pfB N ABRpB 1.94 7.6 25.95 6.01 25.45 5 25.45 25.30 +.6 ArborR pfC N ABRpC 2.13 8.2 28.00 10.00 4 25.99 15 26.04 25.68 +.03 +1.3 ArbutusB g Q ABUS 9.02 .88 2319 4.39 8563 4.65 4.22 +.06 +23.7sArcBest Q ARCB .32 .6 21 57.42 13.54 206 55.66 1052 57.42 53.12 -1.30 +30.4 ArLgtCl A n Q ACTC 31.06 9.70 2346 24.01 8046 25.90 23.50 -1.01 +116.7 ArLgClTr un Q ACTCU 35.50 9.87 7 28.93 39 30.37 28.20 -.57 +143.1 ArcadBio rs Q RKDA 6.40 2.30 1758 3.67 11261 4.15 3.36 -.12 +45.1 ArcelorM N MT .10p 25.76 6.64 3777 23.91 14067 24.06 22.71 +1.09 +4.4 ArchCap Q ACGL 11 48.32 20.93 3887 35.09 10260 35.62 34.41 -.06 -2.7 ArchCap pfF Q ACGLO 1.36 5.2 27.06 15.25 13 26.05 88 26.21 26.00 -.09 -1.7 ArchC pfE Q ACGLP 1.31 5.1 26.23 16.13 35 25.44 153 25.58 25.37 -.11 -2.0 ArchResc N ARCH 56.03 21.80 212 49.60 1127 50.70 47.40 +1.49 +13.3sArchDan N ADM 1.48f 2.6 17 56.91 28.92 2402 56.12 11256 56.91 55.36 +.40 +11.3 Archrock N AROC .58 5.7 29 10.36 2.09 1461 10.15 3696 10.30 9.83 +.34 +17.2 Arcimot h Q FUV 36.80 .97 2883 21.00 9755 29.65 20.60 -6.84 +58.7 ArcoPlat Q ARCE 59.49 29.09 121 35.50 484 37.50 35.27 -1.74 Arconic n N ARNC 31.59 6.00 754 25.74 3305 26.66 24.90 -.16 -13.6 ArcosDor N ARCO .05p 19 7.47 2.96 623 5.37 2048 5.52 5.21 +6.8sArcosa N ACA .20 .3 65.79 28.14 160 65.32 806 65.79 62.97 +.75 +18.9 ArcturusT Q ARCT 129.71 8.51 802 66.98 3917 75.38 62.45 -6.49 +54.4 ArcusBio N RCUS 42.36 9.85 472 31.66 2548 37.00 31.12 -4.34 +22.0 ArcutisB Q ARQT 40.88 17.10 190 36.14 1495 36.47 33.46 +1.06 +28.5 Ardaugh N ARD .56 2.8 21.54 9.20 43 20.09 378 20.34 19.00 +1.72 +16.7 Ardelyx Q ARDX 8.81 4.22 804 6.95 3188 7.43 6.91 -.28 +7.4 ArdmoreSh N ASC .20 4.7 7.92 2.61 379 4.24 1498 4.40 3.99 +.03 +29.7 ArenaPh Q ARNA 7 90.19 32.95 430 81.11 1588 85.00 80.00 -2.84 +5.6 AresCap Q ARCC 1.60a 8.9 9 19.07 7.90 2235 17.95 10497 18.13 17.82 +.01 +6.3 AresCmcl N ACRE 1.32 9.4 12 17.69 2.78 426 14.01 1695 14.37 13.06 +.90 +17.6 AresDyCr N ARDC 1.40 9.4 15.91 8.10 56 14.92 412 15.00 14.81 +.06 +4.4 AresMgmt N ARES 1.88f 3.9 49.13 48.28 48.09 Argan N AGX 1.00 2.1 12 54.50 29.91 75 48.50 647 49.79 44.29 +3.63 +9.0 Argenx Q ARGX 382.15 103.75 148 370.21 639 372.84 358.20 +.43 +25.9 ArgoGp42 N ARGD 1.63 6.3 26.23 9.60 3 25.76 15 25.81 25.56 +.15 +.9 ArgoGpInt N ARGO 1.24 2.8 9 63.85 25.00 136 44.96 593 45.72 43.97 +.31 +2.9 AridisPh Q ARDS 10.18 3.80 61 6.48 106 8.13 6.25 -1.60 +6.8sAristaNetw N ANET 18 326.20 156.63 1417 310.95 2969 326.60 305.35 -12.36 +7.0sArkInnova N ARKK 1.17e 159.70 33.00 7879 152.61 43509 159.70 146.09 -3.97 +22.6sArkIndInno N ARKQ 101.11 26.19 1583 96.86 8602 101.11 93.56 -2.34 +27.0 ArkGenom N ARKG 115.15 24.00 4556 107.46 23250 114.33 103.17 -4.55 +15.2sArkWebX.O N ARKW 5.54e 191.13 40.49 1799 185.05 9967 191.13 178.02 -2.42 +26.4 Ark 3dPr N PRNT 50.37 13.80 1384 44.70 6162 48.61 42.88 -3.13 +42.0 Ark IsrTc N IZRL 38.77 14.00 523 36.69 3048 38.59 35.75 -1.29 +23.6sArkFinIn N ARKF 64.49 16.94 4367 62.64 26187 64.49 60.51 +.12 +26.0 ArkRst Q ARKR 1.00 5.3 15 22.85 7.19 36 18.85 137 19.75 18.20 -.11 -2.8 ARKO n Q ARKO 10.18 7.84 264 9.70 1260 10.04 9.51 -.25 ArlingAst N AI 1.02 25.6 6.76 1.40 203 3.99 1171 4.10 3.84 +.10 +5.6 ArlingAst23 N AIW 1.66 6.6 25.20 6.42 25.00 3 25.05 24.90 +.19 ArlingAst25 N AIC 1.69 6.8 25.00 6.30 0 24.77 8 24.82 24.70 +.01 +2.4 ArlAsst pfB N AIpB 1.75 7.7 23.43 4.99 1 22.60 2 22.85 22.60 +.16 +7.0 ArloTc N ARLO 10.49 1.20 841 7.34 4441 7.97 7.13 -.52 -5.8 ArmadaHof N AHH .44m 3.5 33 18.82 6.40 244 12.55 1311 12.77 11.84 +.64 +11.9 Armada pfA N AHHpA 1.69 6.6 27.77 14.30 11 25.42 91 25.55 25.22 -.03 -2.5 ArmataP A ARMP 10.48 2.52 30 5.74 106 6.37 5.72 -.36 +92.3 ArmrR pfB N ARRpB 1.97 7.9 24.99 ArmourR N ARR 1.91 16.1 3 21.15 4.95 904 11.90 4676 12.26 11.50 -.18 +10.3 ArmRs pfC N ARRpC 25.21 7.10 17 24.71 99 24.79 24.61 +.11 +.7 ArmsFloor N AFI 11 5.60 1.12 388 3.85 2702 5.11 3.45 -1.07 +.8 ArmstrWld N AWI .84f 1.1 16 111.46 57.96 453 78.14 1447 83.74 77.08 -5.14 +5.0 ArrayTech n Q ARRY 54.78 29.05 1436 40.06 5609 46.30 39.10 -4.28 -7.1 ArrwDJYld N GYLD 1.59e 11.5 15.60 8.47 5 13.85 45 14.54 13.66 -.14 +4.7 ArrowEl N ARW 15 108.27 39.25 1235 105.35 3621 108.00 102.88 +.27 +8.3 ArrowFn Q AROW 1.04b 3.3 13 34.04 20.18 11 31.42 57 31.86 30.87 +.33 +5.0sArrCountR Q DWCR 34.17 17.38 34.17 0 34.17 34.17 +.23 +5.2 ArwDWATc Q DWAT .09e .7 13.18 7.87 13.03 0 13.03 12.95 -.15 +7.4 ArrowPhm Q ARWR 92.60 19.51 679 89.51 2917 90.40 83.00 +1.31 +16.7 ArteloBio Q ARTL 3.67 .45 5290 2.39 44390 3.03 2.26 -.27 +227.4 ArtesRes Q ARTNA 1.00 2.6 26 41.45 30.01 12 38.20 61 39.00 37.95 -.63 +3.0 ArtisanPtr N APAM 2.76a 5.7 14 55.25 17.69 819 48.73 2732 53.25 47.90 -3.86 -3.2sArtiusAc A n Q AACQ 14.00 9.58 5630 13.20 44425 14.00 12.76 +1.93 +24.2sArtsWay Q ARTW .05 1.3 5.48 1.75 53 3.96 1122 5.48 3.40 +.30 +37.5 Arvinas Q ARVN 92.77 19.68 348 79.16 1636 82.03 76.01 -1.93 -6.8sAsana A n N ASAN 43.64 20.57 2580 41.42 6544 43.72 37.90 -.07 +40.2 AsburyA N ABG 15 172.32 39.36 88 160.90 591 161.96 154.26 +2.91 +10.4 Ascendis Q ASND 183.98 92.00 94 158.56 804 169.00 157.45 -2.11 -4.9 Ashfrd pfD N AHTpD 2.11 10.6 25.90 3.00 12 20.00 46 20.00 18.39 +.75 +26.3 AshfHT pfF N AHTpF 1.84 9.3 23.43 2.63 14 19.88 30 19.93 17.89 +1.13 +51.1 AshfrH pfG N AHTpG 1.84 9.4 22.50 2.60 18 19.65 47 20.00 18.36 +.88 +48.3 AshfrdH pfH N AHTpH 1.88 9.5 23.00 2.50 16 19.76 30 19.78 18.24 +.81 +48.9 AshfrdH pfI N AHTpI 1.88 9.6 22.93 2.25 39 19.49 354 19.50 17.98 +1.00 +45.8 Ashford A AINC 87 23.70 4.50 21 8.70 108 9.27 8.06 +.32 +1.4 Ashland N ASH 1.10 1.3 89.62 38.88 403 87.21 1685 87.63 84.96 +.89 +10.1 AsiaPWire Q APWC .08e 1.2 8.80 .89 249 6.75 1781 6.98 5.85 +.75 +204.1 AspenAero N ASPN 26.98 4.09 1235 23.77 2746 25.95 21.85 -.97 +42.4 AspenGp Q ASPU 13.17 4.65 84 10.24 661 10.39 9.72 +.38 -8.0 Aspen pfC N AHLpC 1.49 5.6 28.08 9.99 9 26.83 56 27.04 26.65 +.04 +2.5 AspIns pfD N AHLpD 1.41 5.4 27.17 9.22 8 26.04 56 26.32 25.89 -.09 -2.1 AspnIn pfE N AHLpE 26.93 9.72 12 25.80 71 25.91 25.69 +.02 -1.8sAspenTech Q AZPN 35 162.56 73.07 198 155.35 1034 162.56 152.86 -3.30 +19.3 AspiraWm Q AWH 10.54 .53 624 7.80 3052 9.55 7.69 -1.33 +16.2 AssembBio Q ASMB 27.84 4.78 1765 5.83 5758 6.34 5.75 -.46 -3.6 AscBnc pfC N ASBpC 1.53 5.9 26.50 17.28 3 25.95 4 26.04 25.85 +.20 +.9 AsscBc pf D N ASBpD 26.36 15.14 1 25.64 8 25.69 25.53 +.12 -1.3 AsscdBanc N ASB .72 3.7 10 20.55 10.23 1079 19.60 4797 19.66 19.01 +.61 +15.0 AsdBn pfF N ASBpF 1.67 6.3 29.05 24.80 24 26.58 49 26.67 26.30 +.13 -7.0 AssocCap N AC .20 .5 43 45.50 24.33 14 36.44 54 36.44 35.12 +.47 +3.8 Assurant N AIZ 2.52 2.0 17 143.67 76.27 817 123.31 3155 129.08 121.55 -4.16 -9.5 AssuredG N AGO .80 2.0 7 47.01 13.64 302 39.50 1709 40.05 38.77 +.07 +25.4 AsdGMu01 N AGOpB 1.72 6.4 27.90 14.17 4 26.75 18 26.90 26.60 +.05 +2.3 AsdGMu02 N AGOpE 1.56 5.9 28.00 15.61 7 26.63 33 26.63 26.20 +.24 +3.3 AsdGMu03 N AGOpF 1.40 5.5 26.69 15.00 3 25.56 23 25.75 25.40 +.01 +.4 Astec Q ASTE .44 .7 27 68.83 25.17 93 64.54 317 65.98 61.88 -.01 +11.5 AstraZen Q AZN 1.37e 2.7 64.94 36.15 6894 50.59 34992 51.98 50.55 -1.10 +1.2 AstroNova Q ALOT .28 2.5 23 13.07 5.29 61 11.14 219 12.41 10.87 -.10 +4.6 Astronics Q ATRO 15 25.17 6.30 153 16.60 830 16.90 15.67 +.86 +25.5 Astrotch Q ASTC 7.75 .98 1424 3.09 11850 4.14 3.04 -.50 +74.6 AsureSftw h Q ASUR 9.25 4.30 69 8.45 355 8.91 8.28 -.05 +19.0 AtHomGr N HOME 31 28.44 1.20 3450 27.23 7817 27.31 23.62 +2.49 +76.1 AtaraBioth Q ATRA 28.20 4.52 464 17.88 2261 19.33 17.54 -.71 -8.9 AteaPhar n Q AVIR 94.17 24.15 155 83.63 570 88.77 81.09 +1.60 +100.2 Atento SA N ATTO .34p 60 18.59 .75 8.35 Athene N ATH 50.43 13.37 1323 45.39 6279 48.07 43.94 +.22 +5.2 Athene pfA N ATHpA 25.02 Athene pfB N ATHpB 1.41 5.4 27.61 10.00 20 26.08 88 26.33 25.90 -.28 -3.2 Athenex Q ATNX 15.24 5.63 1389 12.20 5636 13.40 12.09 -.95 +10.3 Athersys Q ATHX 4.38 1.13 2645 2.35 16087 2.89 2.26 -.34 +34.3 AthiraPh n Q ATHA 34.79 15.79 249 21.52 1386 22.41 20.01 -.18 -37.2sAtkoreInt N ATRK 64.00 10.85 411 63.84 3907 64.00 61.15 +1.60 +55.3 AtlanAmer Q AAME .02 .4 15.97 1.58 306 4.64 1544 5.85 4.53 -1.07 +125.2 AtlCapBc Q ACBI 17 21.00 8.89 62 19.29 278 20.21 18.85 +.05 +21.2 AtlPwr g N AT .12 3.06 1.70 496 2.97 5173 2.99 2.94 -.02 +41.4 AtlUnion Q AUB 1.00 2.7 20 38.00 18.55 247 36.44 1350 36.66 35.18 +.94 +10.6 AtlUn pfA Q AUBAP 1.72 6.4 27.75 22.05 27 26.88 85 27.20 26.72 -.16 -3.0 AtlanticaS Q AY 1.57e 4.1 57 48.49 17.74 931 38.05 3658 40.92 37.46 -1.90 +.2sAtlanticus Q ATLC 31.30 5.00 67 32.38 232 32.50 28.10 +4.11 +31.5 AtlasAir Q AAWW 8 69.08 14.97 1387 62.23 3240 62.26 53.88 +6.09 +14.1sAtlasCp N ATCO .50 3.7 20 13.52 5.39 402 13.41 2718 13.53 12.97 +.27 +23.7 Atlas pfD N ATCOpD 1.99 7.9 25.63 7.00 4 25.04 36 25.25 25.00 -.16 -1.5 Atlas pfE N ATCOpE 2.06 8.2 25.83 7.49 6 25.26 26 25.40 25.20 -.09 -1.9 Atlas pfG N ATCOpG 25.80 7.00 4 25.35 54 25.49 25.21 -.01 -1.2 Atlas pfH N ATCOpH 1.97 7.8 25.76 7.20 14 25.11 65 25.41 25.00 -.07 -1.4 Atlas pfI N ATCOpI 25.70 6.48 11 25.31 80 25.43 25.01 -.07 +.4 AtlasTc wt Q ATCXW sAtlassian Q TEAM 258.77 110.01 1978 258.41 5448 262.40 243.45 +5.44 +10.5 ATMOS N ATO 2.30 2.5 19 121.08 77.92 2092 93.56 4660 94.30 90.28 +3.14 -2.0 Atomera Q ATOM 47.13 2.53 640 34.99 2621 42.00 33.63 -3.53 +117.5 AtossaTh Q ATOS 5.08 .76 7643 3.11 38865 3.62 3.03 -.53 +227.4 Atreca Q BCEL 29.35 10.88 149 17.95 943 19.69 17.03 -1.14 +11.1 AtriCure Q ATRC 67.01 23.17 317 65.48 1999 66.78 63.69 -1.12 +17.6 Atrion Q ATRI 6.20 1.0 47 755.00 567.00 4 629.10 15 661.00 629.10 -33.00 -2.0 aTyrPh Q LIFE 8.33 2.13 1004 5.50 4208 6.38 5.35 -.73 +41.8 AubNB Q AUBN 1.02 2.6 16 65.55 22.51 21 39.30 56 40.33 37.30 +.01 -5.7 AudioEye Q AEYE 44.37 1.94 220 40.45 1135 41.99 37.09 -1.80 +56.6 AudCodes Q AUDC .27e 37 44.94 9.00 222 31.05 835 31.35 28.90 +.36 +12.7 AultGlHl A DPW 10.94 .53 29003 6.75 132414 7.99 5.74 +1.09 +55.2 AuriniaPh Q AUPH 20.50 9.83 2730 15.95 11037 16.22 15.19 +.19 +15.3 AuroraMob Q JG 11.00 1.40 1449 6.35 10279 6.95 5.89 +.24 +78.4 AurynRs A AUG 2.66 .71 2.45 sAutoNatn N AN 18 82.90 20.59 599 78.74 4440 82.90 76.55 +.35 +12.8 AutoWeb Q AUTO 8 5.97 .50 158 3.04 1178 3.60 3.02 -.43 +23.1 Autodesk Q ADSK 321.13 125.38 1207 305.40 5044 316.31 292.86 +.26 Autohome N ATHM 12 147.67 59.54 545 136.30 3255 140.92 130.00 +.15 +36.8 Autoliv N ALV 2.48 2.7 47 95.93 38.16 697 93.51 2302 95.20 89.78 -.76 +1.5 Autolus Q AUTL 17.19 3.00 1458 7.15 7205 7.92 6.91 -.14 -20.0 AutoData Q ADP 3.64 2.2 29 182.32 103.11 1762 169.29 8374 173.40 164.52 +2.26 -3.9 AutoZone N AZO 22 1297.82 684.91 208 1205.73 816 1222.50 1143.00 +59.08 +1.7 AvadelPh Q AVDL 13.49 4.00 430 9.11 3771 9.37 7.85 +.12 +36.4 Avalara N AVLR 185.37 55.50 497 175.66 2422 178.50 162.29 +1.88 +6.5 AvalGlb Q AVCO 2.19 .50 348 1.43 2638 1.65 1.38 +.02 +27.7sAvalonHld A AWX 5.25 1.18 587 4.52 2330 5.25 3.80 +.52 +73.8 AvalonBay N AVB 6.36 3.6 38 229.40 118.17 855 178.01 3003 179.95 175.86 -1.50 +11.0 Avangrid N AGR 1.76 3.9 35 57.24 35.62 600 45.01 2588 47.15 44.48 -2.10 -1.0sAvanosMd N AVNS 22 53.61 19.46 476 45.56 1715 53.61 45.45 -4.93 -.7 Avantr pfA N AVTRpA 97.64 27.11 9 89.98 1209 96.00 89.77 -5.89 +1.2 AvayaHl N AVYA 20 34.06 6.13 1602 31.85 4938 32.45 29.52 +.33 +66.3 AveThera Q ATXI 12.34 2.85 89 5.36 869 5.77 5.12 -1.61 -9.9 AVEO h Q AVEO 10.71 2.23 502 8.91 1890 9.21 8.03 +.42 +54.4sAveryD N AVY 2.48f 1.4 50 179.31 76.96 616 175.41 1917 179.31 171.69 -1.82 +13.1sAviatNet Q AVNW 25 69.98 7.10 183 65.43 1559 69.98 55.82 +11.38 +91.6 AvidBios Q CDMO 19.11 3.02 505 17.86 1475 18.71 17.07 -.06 +54.8 AvidTech Q AVID 24.47 4.67 445 22.32 1729 23.91 21.03 -1.18 +40.6tAvidityB n Q RNA 37.46 21.70 2038 25.87 2826 27.24 21.70 +3.59 +1.4 Avient N AVNT .81 1.8 46.38 8.69 310 44.49 1625 44.71 42.77 +.32 +10.5sAvingr Q AVGR 2.67 .21 15944 1.91 153284 2.67 1.64 +.08 +334.1 AvinoSG g A ASM 2.82 .26 2253 1.37 12856 1.48 1.31 -.04 +5.4 AvisBudg Q CAR 17 52.98 6.35 2755 48.75 11243 48.77 40.25 +4.04 +30.7 Avista N AVA 1.70f 4.4 19 53.00 32.09 347 38.43 1282 38.95 37.57 +.06 -4.3 AvitaThe Q RCEL 30.78 16.87 73 25.74 474 25.84 24.00 +.38 +38.5 Avnet Q AVT .84 2.2 42.30 17.85 698 38.53 2055 39.75 37.75 -.37 +9.7 AvroBio Q AVRO 1 24.24 9.76 1271 11.84 8079 14.95 11.14 -4.29 -15.1 Aware Q AWRE 6.52 2.02 77 4.97 330 5.10 4.72 +.09 +42.0 Axalta N AXTA 16 31.48 12.92 4256 28.46 14470 28.75 26.55 +1.22 -.3sAxcelis Q ACLS 29 41.20 12.99 336 39.75 1361 41.20 38.08 -.01 +36.5 AxellaHl Q AXLA 7.73 2.25 50 6.48 247 6.65 5.82 +.15 +24.9 AXIS Cap N AXS 1.64 3.3 64.07 31.82 308 49.03 1345 50.83 48.92 -1.55 -2.7 AxisCap pfE N AXSpE 26.67 14.00 71 25.44 264 25.63 25.41 -.11 -1.8sAxogen Q AXGN 20.83 7.16 379 20.65 1214 21.15 18.70 +1.58 +15.4 AxonEntpr Q AXON 212.37 50.05 459 177.00 3081 198.88 171.13 -18.54 +44.5 Axonics Q AXNX 58.77 15.25 298 54.28 1342 56.55 53.04 -.26 +8.7 AxosFinl N AX 13 46.13 13.69 456 45.06 1385 45.54 43.10 +.04 +20.1 AxosF pf N AXO 1.56 6.2 27.06 14.28 4 25.12 11 25.38 25.02 -.01 -1.1 AxovntG Q AXGT 5.74 1.41 2.10 AxsomeT Q AXSM 109.53 35.44 290 72.27 1145 75.86 70.01 -2.36 -11.3 AyalaPh n Q AYLA 28.68 8.62 39 21.00 206 23.99 17.75 +.47 +90.9 AziyoBi A n Q AZYO 18.20 10.55 8 16.30 37 16.64 14.52 +.72 +19.6 Azul N AZUL 40.53 5.30 1158 24.19 3132 24.66 23.02 +.34 +6.0 AzurRx Q AZRX 2.63 .37 1433 1.71 9873 1.93 1.62 -.10 +76.3 AzurePwr N AZRE 53.60 12.56 342 33.25 1570 38.05 31.14 -2.67 -18.4B -:B&G Foods N BGS 1.90 6.1 11 47.84 10.39 762 31.04 4781 32.83 30.50 -1.56 +11.9 BRileyFn Q RILY 1.55e 2.7 58 56.98 12.94 263 56.45 649 56.75 51.11 +.74 +27.7 BRiley27 Q RILYZ 1.88 7.4 25.55 9.73 22 25.26 51 25.29 25.18 +.08 -.8 BRileyF27 Q RILYG 1.81 7.2 25.80 8.63 6 25.24 24 25.27 25.21 +.01 -.9 BRiley23 Q RILYH 1.84 7.2 25.97 12.75 6 25.57 16 25.63 25.48 +.01 +.5 BRileyFn pf Q RILYI 1.72 6.8 25.68 11.90 2 25.42 15 25.51 25.42 +.02 +1.2 BRiley24 Q RILYQ 1.69 6.6 26.20 10.00 9 25.45 29 25.73 25.34 +.01 -1.4 BRleyF26 Q RILYN 1.63 6.4 25.81 10.11 21 25.42 56 25.74 25.05 -.10 -1.5 BRiley25 Q RILYM 1.59 6.3 25.56 7.31 13 25.39 50 25.45 25.22 +.18 -.4 BRiley pfA Q RILYP .11p 26.70 10.50 3 26.40 30 26.66 26.19 -.01 +3.0 B2gold g A BTG .16f 3.4 60 7.55 2.16 6823 4.76 32207 5.11 4.70 -.28 -15.0 BBQ Hldg Q BBQ 6.67 1.51 4 6.26 23 6.45 6.08 +.11 +28.3sBCB Bc Q BCBP .56 4.3 7 13.50 7.73 26 13.05 151 13.50 12.80 +.19 +17.9 BCE g N BCE 3.68e 49.26 31.66 1109 43.54 3932 44.25 43.47 -.13 +1.7sBCLS Ac n Q BLSA 13.49 10.15 29 13.35 333 14.00 11.82 +1.23 +19.8 BFC Cp pf Q BANFP 1.80 6.4 29.99 25.80 0 28.10 0 28.10 28.10 -.85 -1.3 BG Staff N BGSF .40f 2.8 15.36 7.41 14.48 +7.3 BGC Ptrs Q BGCP .04m .8 12 5.60 2.07 3662 4.81 15457 4.88 4.55 +.14 +20.3sBHP BillLt N BHP 1.66e 2.2 76.31 29.78 2921 76.11 11179 76.72 73.87 +5.73 +16.5sBHPBil plc N BBL 4.40e 63.25 23.64 1454 63.71 6247 64.16 61.91 +4.64 +20.1 BJsRest Q BJRI .52 1.0 20 55.81 6.01 291 52.33 1310 54.05 48.71 -.90 +36.0 BJsWhole N BJ .52p 50.18 18.84 2156 44.66 5579 45.24 42.66 +1.66 +19.8 BM Tech n A BMTX 18.35 13.16 41 13.33 227 13.83 13.25 +.01 -11.8 BM Tc wt A BMTX/WS BOK Q BOKF 2.08f 2.5 13 84.93 34.57 123 84.82 560 84.88 81.56 +2.20 +23.9 BOK 56 Q BOKFL 1.34 5.3 26.59 16.01 9 25.33 28 25.51 25.33 -.08 -.4 BOS Ltd Q BOSC 22 3.79 1.02 296 3.34 1936 3.78 3.21 +.08 +47.1 BP MidPt N BPMP 1.32e 10.8 14.46 6.41 361 12.24 1368 12.71 11.91 -.08 +15.5 BP PLC N BP 2.46f 10.8 36.40 14.74 12246 22.87 61233 23.59 22.44 +1.28 +11.5 BP Pru N BPT 4.14e 97.9 1 7.49 1.26 371 4.23 2194 5.19 3.85 +.21 +77.7 BQQI Intl Q BIMI 5.38 1.50 576 2.23 3937 2.53 2.14 -.14 +33.5 BRF SA N BRFS 7.18 2.27 3727 4.21 11266 4.42 4.16 -.16 +.2 BRP Gp Q BRP 33.56 8.35 213 28.27 646 29.11 27.59 -.40 -5.7 BRT N BRT .88 5.5 18.26 6.00 28 15.89 160 15.95 14.77 +.81 +4.5 BWX Tech N BWXT .76f 1.3 28 70.57 40.40 1014 58.59 3031 60.35 58.33 -.56 -2.8 B&W Ent N BW 8.24 .77 2282 6.38 8123 7.84 6.32 -.95 +81.8 BabShDHi N BGH 1.84 11.9 18.20 9.14 57 15.51 225 15.74 15.50 -.06 +2.8 BadgerMtr N BMI .72f .7 63 109.19 41.50 116 106.00 514 108.35 103.33 -1.48 +12.7sBaidu Q BIDU 5 326.50 82.00 16923 339.91 48584 346.00 288.15 +26.91 +57.2 BainCapS N BCSF 1.36m 9.9 17 20.08 7.11 154 13.78 869 14.08 13.70 +.13 +13.6 BainCap rt N BCSFr BakHugh N BKR .72 3.1 90 24.04 9.12 4586 23.40 23069 23.66 23.03 +.70 +12.2 Balchem Q BCPC .52f .5 47 132.50 78.30 114 114.55 353 120.01 109.88 -5.48 -.6 BallCorp N BLL .60 .7 58 102.76 51.26 2325 90.48 6445 91.27 89.13 +.80 -2.9 Ballanty A BTN 3.75 1.26 212 2.79 1852 3.15 2.67 -.12 +38.5 BallardPw Q BLDP 42.28 6.95 7342 32.20 33194 36.84 29.51 -3.79 +37.6 BanColum N CIB 1.27e 3.6 55.35 16.27 177 35.53 750 37.01 34.99 -.92 -11.6 BancCalif N BANC .24 1.3 24 20.00 6.44 156 19.09 547 19.70 18.61 +.02 +29.8 BcCalif pfE N BANCpE 26.55 9.06 7 25.61 14 25.74 25.59 -.12 +1.2 BcCal pfD N BANCpD 1.84 7.2 25.83 9.84 15 25.44 67 25.47 25.43 +.00 +.1sBncFstOK Q BANF 1.36f 2.1 17 65.74 26.00 65 65.41 287 65.89 63.52 +.90 +11.4 BcBilVArg N BBVA .27e 5.0 5.60 2.49 1568 5.45 7494 5.50 5.30 +.13 +10.3 BcoBrades N BBDO .17r 3.9 6.38 2.58 59 4.28 280 4.28 4.00 +.13 -7.2 BcoBrad N BBD .06a 1.3 7 6.83 2.68 26447 4.58 97550 4.79 4.55 -.10 -12.9 BcoLatin N BLX 1.00e 6.3 10 20.72 7.73 171 15.88 472 16.07 15.53 +.24 +.3 BcoMacro N BMA 2 34.05 11.45 292 15.25 1337 16.41 14.85 +.42 -2.1 BcoSantSA N SAN .21e 5.9 4.20 1.78 16810 3.64 51551 3.65 3.44 +.23 +19.3 BcoSBrasil N BSBR .29e 3.8 10 9.50 3.69 1231 7.55 4521 7.70 7.36 +.02 -12.6sBcSanChile N BSAC .85e 3.5 24.26 11.43 256 24.11 1643 24.39 23.23 +1.66 +27.0sBcoChile N BCH 1.06 13 23.15 12.50 74 23.08 282 23.19 22.36 +.95 +13.2sBncpBnk lf Q TBBK 21.42 3.36 247 20.45 1611 21.42 19.71 +.84 +49.8 BcpSouth N BXS .76f 2.5 30.76 17.21 269 30.11 1321 30.18 29.34 +.77 +9.7 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, February 20, 2021 

PAGE 51

BancFd pfA N BCVpA 1.34 BancrftFd A BCV 1.84e 5.6 36.33 14.27 32 33.11 156 36.16 33.05 -2.56 +9.9 Bandwith Q BAND 198.61 50.89 293 188.83 2115 196.70 175.12 +4.73 +22.9 BkFstCp Q BFC .84f 1.2 71.61 43.64 11 69.10 56 71.00 68.12 -.88 +6.6sBankOZK Q OZK 1.11f 2.7 15 40.35 14.20 602 40.42 2452 40.52 38.54 +1.50 +29.3 BkAm pfN N BACpN 27.50 17.81 84 26.47 413 26.76 26.33 -.30 -3.0 BkofAm N BAC .72 2.1 18 35.08 17.95 54384 34.54 194671 34.73 33.70 +1.17 +14.0 BkAML pfJ N BMLpJ 1.02 4.1 25.49 15.57 24 24.71 111 24.80 24.61 -.01 -2.8 BkAm pfE N BACpE 1.02 4.8 25.50 16.51 19 25.13 101 25.20 24.91 +.12 -.6 BkAm pfL N BACpL 72.50 5.0 1610.00 1050.00 8 1437.00 30 1458.99 1427.25 -22.57 -5.4 BkAm pfA N BACpA 26.43 19.57 56 25.36 252 25.38 25.31 +.05 +.1 BkAm pfC N BACpC 26.16 20.28 25.00 BkAML pfL N BMLpL 1.02 4.1 25.19 15.95 25 24.81 294 25.00 24.70 -.04 -.7 BkAm pfM N BACpM 1.34 5.0 27.85 18.20 64 26.62 351 26.85 26.52 -.27 -2.5 BkAML pfH N BMLpH .77 3.5 22.75 11.58 15 21.86 82 22.10 21.72 -.08 -2.6 BkAML pfG N BMLpG .77 3.5 23.01 11.60 7 22.05 21 22.40 22.00 -.26 -2.3 Bk of But N NTB 1.76 5.2 11 35.50 13.76 218 33.77 688 33.98 32.86 +.69 +8.4 BkCmcCA Q BOCH .20 1.9 13 11.45 .40 57 10.49 137 10.62 9.85 -.12 +6.0 BkHawaii N BOH 2.68 3.0 17 91.04 46.70 289 89.10 951 89.50 86.81 +1.56 +16.3 BankMarn Q BMRC .92 2.5 16 44.52 23.80 22 36.95 118 37.75 35.89 +.28 +7.6 BkMont g N BMO 4.24e 9 80.40 38.31 833 80.29 2904 80.30 76.75 +3.43 +5.6 BkMont36 Q BMLP 3.37e 8.5 42.45 15.87 0 39.78 8 41.18 39.74 -.22 +17.1 BigB Inv N KNAB 87.67 31.50 31.50 BigB 2xIn N BNKZ 78.25 14.69 14.84 tBigB 3xIn N BNKD 97.12 2.46 226 2.37 675 2.69 2.35 -.41 -40.2 BigB 3xLv N BNKU 74.74 7.04 171 37.87 834 38.14 33.49 +5.22 +48.3 BkNYMel N BK 1.24 2.9 11 46.84 26.40 5898 42.32 23247 43.35 41.90 +.39 -.3 BkNYM pfC N BKpC 1.30 5.2 26.08 18.59 25.02 sBkNova g N BNS 2.72 8 56.59 31.94 999 56.67 3945 56.90 55.60 +.75 +4.9 BkPrince Q BPRN .48f 1.8 32.00 17.40 8 26.17 28 27.00 25.82 +.49 +11.8 BankSC Q BKSC .68f 3.8 10 19.15 11.43 7 18.08 36 18.58 16.88 +.19 +12.8 BkofJames Q BOTJ .28 1.9 13 15.44 8.00 10 14.72 25 14.74 14.00 +.93 +21.5 Bank7 Q BSVN .50e 10 18.64 5.58 20 16.24 48 17.16 15.50 -.61 +14.4 BankFncl Q BFIN .40 4.2 14 12.43 6.73 22 9.51 124 9.63 9.18 -.02 +8.3sBankUtd N BKU .92f 2.3 14 40.76 13.47 545 40.64 1754 40.82 39.27 +1.13 +16.8 BankwellF Q BWFG .56 2.4 31 29.26 12.07 35 23.25 193 23.25 21.00 +2.23 +18.9 Banner Cp Q BANR 1.64 3.2 13 54.47 27.12 193 51.44 841 51.75 49.70 +1.04 +10.4stBaoshengM n Q BAOS 7.77 6.86 177 6.56 639 7.77 6.48 -14.4 Baozun Q BZUN 57.00 22.19 982 52.44 4012 55.96 48.01 -1.60 +52.7sBarHarbr A BHB .88 3.5 12 25.33 13.05 33 25.24 133 25.33 24.64 +.69 +11.7 BarSelMLP N ATMP 1.17e 9.0 16.93 5.80 10 13.00 239 13.34 12.62 -.10 +11.3sBiP Cmdty N DJP 24.34 15.61 245 24.18 848 24.49 24.00 +.34 +10.4 BarcGsci36 N GSP 14.11 5.28 50 13.03 82 13.33 12.95 +.16 +18.3 BrcEnEu N FLEU 157.44 58.08 131.76 sBiP Lead N LD 44.44 33.08 0 44.70 1 45.07 43.73 +.48 +8.5 BiP Cocoa N NIB 34.63 24.69 37 30.86 113 30.89 29.72 +.07 -1.1sBarcCAPE N CAPE 187.11 100.16 3 186.69 14 187.51 185.30 +1.07 +4.8 BiPSPMLP N IMLP 1.22e 11.3 14.11 4.68 0 10.81 3 11.03 10.81 +.02 +14.9 Barclay N BCS .15e 1.8 9.43 3.41 3098 8.55 19647 8.68 8.05 +.48 +7.0 iPthNtGs N GAZ 23.05 13.26 2 17.35 34 17.60 17.00 +.51 +18.2 BiP SPVix N XVZ 52.58 18.50 3 41.31 17 41.39 40.05 +.93 +10.3 BarcWomLd N WIL 86.37 49.64 80.18 0 85.23 80.18 -4.66 +.3 Barings N BBDC .64e 6.9 10.55 4.67 166 9.31 1294 9.49 9.29 -.09 +1.2 BaringsCp N MCI .96 7.1 17.00 7.59 15 13.47 80 13.57 13.20 +.02 +2.2 BaringsPt N MPV 1.08 8.9 16.85 7.34 4 12.14 41 12.34 12.03 -.07 +2.2 BarcDisab N RODI 101.34 66.00 100.96 +4.7sB&N Ed N BNED .60 8.3 9 8.27 1.11 533 7.27 2527 8.27 6.45 -.43 +56.3 Barnes N B .64 1.3 16 66.48 30.22 359 50.54 769 53.13 48.35 -1.85 -.3 Barnwell A BRN 6.99 .30 574 4.21 3448 4.38 3.40 +.84 +231.5 BarrettB lf Q BBSI 1.20 1.7 11 85.11 27.25 32 71.60 172 71.75 69.19 +1.70 +5.0 BarrickGld N GOLD 2.82e 12 31.22 12.65 37937 19.78 122660 22.11 19.69 -2.37 -13.2 BartowG rs N VTO 5 35.91 10.50 55 27.07 229 29.08 26.49 -.61 +2.8 EraGroup N ERA/O 3 11.97 3.50 5.16 BassettF Q BSET .50 2.2 32 25.98 4.25 36 22.28 231 22.84 21.45 -.32 +11.0sBattalOil n A BATL 13.13 2.25 6 11.16 91 13.13 9.07 +2.34 +34.5 Baudax Q BXRX 10.14 .97 3785 1.68 29558 1.96 1.53 -.23 +66.3sBauschHl N BHC 9 32.50 11.15 3165 31.93 22658 32.50 31.00 +.70 +53.5 Baxter N BAX .98 1.2 44 95.19 69.10 2926 78.44 12371 79.33 76.85 -.29 -2.2 BayCom Q BCML 9 23.39 9.67 24 15.14 127 15.38 15.01 -.02 -.2sBCTG Ac n Q BCTG 13.48 9.83 10 12.55 72 13.48 11.91 +.35 +9.7 BeacnRfg Q BECN 48.48 11.67 273 47.22 1584 47.86 45.59 -.60 +17.5 BeamGlbl Q BEEM 75.90 6.10 505 54.28 2347 65.12 49.50 -8.48 -26.4 BeamTh Q BEAM 126.90 13.00 1235 106.91 4054 113.95 99.00 +1.91 +31.0 BeasleyB Q BBGI .20 6.9 10 5.15 1.15 106 2.89 945 3.04 2.71 +.16 +94.0 BeazerHm N BZH 11 20.50 4.39 478 18.54 1563 18.78 17.75 -.11 +22.4 BectDck N BDX 3.16 1.3 91 284.97 197.75 2064 247.93 5723 257.98 247.78 -8.39 -.9 BectDk pfA N BDXA 64.12 49.07 59.24 BectDk pfB N BDXB 61.08 49.54 45 53.68 447 55.41 53.68 -1.43 -2.6 BedBath Q BBBY .68 2.6 53.90 3.43 2466 26.47 12691 28.43 25.73 -1.68 +49.0sBeiGene Q BGNE 388.97 118.55 245 351.04 1249 388.97 332.61 -29.74 +35.9 BelFuse A Q BELFA .28 1.8 16 16.71 6.08 1 15.26 6 16.00 14.60 +.05 +14.9 BelFuseB Q BELFB .28 1.8 15 18.71 6.30 51 15.35 327 16.44 14.51 -.56 +2.1 Belden N BDC .20 .4 54.80 25.54 185 44.98 1254 46.00 44.33 -.36 +7.4 BellRing N BRBR 7 26.53 13.56 174 23.90 756 25.16 23.69 -.62 -1.7 Bellero h Q BLPH 26.00 3.19 66 7.40 238 8.18 7.38 -.40 +10.9 BenchElec N BHE .64 2.2 61 30.76 14.06 199 28.60 1203 28.64 27.45 +.76 +5.9 Benefitfoc Q BNFT 17.58 6.09 176 15.98 870 16.99 15.72 -.65 +10.4 Benesre A n Q BENE 10.43 10.05 500 10.16 994 10.24 10.13 +.01 +.1 Benessre un Q BENER .61 .33 383 .40 1148 .46 .39 -.01 +24.0sBenessre wt Q BENEW 11.33 10.58 298 11.00 395 11.36 11.00 -.19 +2.1 BenitecB s Q BNTC 17.39 1.84 618 4.34 1816 5.67 4.26 -.61 +44.7 BntlySy B n Q BSY .03p 54.62 27.00 347 47.05 1057 49.75 44.64 -1.24 +16.1 BerklyLgt n Q BLI 113.53 50.26 378 72.02 1944 80.89 70.35 -7.96 -19.4 Berkley N WRB 1.21e 1.8 20 79.92 43.05 722 67.88 2826 68.38 66.51 +2.2 Berkley pfB N WRBpB 1.41 5.6 26.37 13.73 25.33 Berkly pfC N WRBpC 26.43 15.40 5 24.99 36 25.00 24.98 +.01 -2.1 Berkly pfD N WRBpD 1.44 5.7 26.41 14.21 17 25.35 109 25.38 25.27 +.01 -1.1sBerkHa A N BRK/A 29 372660.59 239440.00 1 364400.00 4 372660.59 364000.00 -600.00 +4.8sBerkH B N BRK/B 33 247.26 159.50 4251 241.85 18102 247.26 241.36 -.61 +4.3 BerkHBcp N BHLB .48m 2.4 28.34 8.55 422 20.03 1385 20.20 18.77 +.81 +17.0 BerryCp Q BRY .48 10.4 7.58 1.82 142 4.63 960 4.95 4.48 +.05 +25.8 BerryPlas N BERY .12p 12 61.00 25.00 665 57.21 3156 59.30 56.24 -1.86 +1.8stBespCap n Q BSPE 10.33 9.99 615 10.02 2254 10.33 9.99 +.2 BestBuy N BBY 2.20 1.9 37 124.89 48.11 2032 118.00 8461 123.30 116.42 -2.51 +18.2 Best Inc N BEST 5.83 1.91 2303 2.60 12648 2.86 2.52 -.17 +27.5sBettrMx n Q BWMX 43.51 5.67 479 45.51 714 45.68 39.50 +5.73 +33.3 BeyondA Q XAIR 12.50 3.72 536 6.73 2383 7.19 6.33 +.47 +27.7 ByndMt Q BYND 221.00 48.18 2323 160.22 10069 183.75 160.00 -15.23 +28.2 Beyondsp Q BYSI 21.50 9.38 269 14.92 1091 15.78 13.83 -.49 +22.3 BcylTher Q BCYC 33.00 10.26 108 25.66 525 28.16 25.00 -1.92 +43.0sBig 5Sprt Q BGFV .40f 2.6 16.58 .65 675 15.32 3519 16.58 14.33 -.29 +50.0stBigCypr n Q BCYP 82 10.16 82 10.32 10.14 sBigLots N BIG 1.20 1.9 18 68.12 10.13 732 64.09 3426 68.12 61.50 -1.28 +49.3 BigRockP Q BRPA 76.99 9.80 24 38.99 107 42.00 35.05 +3.18 +59.8 BigRock rt Q BRPAR 2.75 .03 81 2.06 464 2.19 1.70 +.23 +58.5 BigRock un Q BRPAU 89.00 10.20 67.00 0 +11.6 BigCom n Q BIGC 162.50 57.26 2492 70.76 11324 76.00 67.52 -4.24 +10.3 Biglari B N BH 3 135.00 37.85 11 113.10 28 120.95 112.20 -7.90 +1.7 Biglari A N BH/A 681.95 250.50 0 590.67 1 590.67 557.11 -8.33 +1.0 Bilibili Q BILI 157.66 19.25 4739 143.60 18618 157.40 139.21 -9.52 +67.5 Bill.cmHl N BILL 195.95 23.61 927 184.21 4969 193.68 170.47 -5.79 +35.0 Bio-Path Q BPTH 24.34 2.92 1036 7.60 7153 8.64 7.00 -1.33 +117.1 BioRadA N BIO 5 689.00 309.38 374 637.01 1083 667.71 634.12 -25.34 +9.3sBioTechne Q TECH 1.28 .3 414.99 155.17 207 389.55 965 414.99 388.26 -9.31 +22.7sBioAtla n Q BCAB 58.19 30.25 95 55.21 1214 58.19 50.83 +4.70 +62.3 BioCard wt Q BCDAW BioCrdia Q BCDA 8.60 1.91 160 4.44 1082 5.18 4.34 -.69 +28.3 BioDlvry lf Q BDSI 5.61 2.85 833 4.54 5353 4.68 4.20 +.42 +8.1 BioHiTch Q BHTG 4.40 1.01 710 2.29 3477 2.80 2.20 -.45 +104.5 BioLifeSol Q BLFS 47.22 7.37 247 40.92 1318 46.70 39.56 -2.82 +2.6 BioLneRx Q BLRX 4.23 1.06 1091 3.33 6354 3.65 3.06 -.26 +32.1 BioNTech Q BNTX 131.00 28.00 1380 115.69 5832 117.82 107.36 -1.87 +41.9 BioSigTc Q BSGM 12.43 2.36 275 5.11 911 5.54 5.00 -.41 +31.0 BioXcelT Q BTAI 71.50 13.77 371 54.72 1909 61.75 53.38 -5.98 +18.4sBioanlySys Q BASI 17.48 3.05 85 15.73 404 17.48 15.67 -.65 +27.9 BiocerCr wt A BIOX/WS BioceresCr A BIOX 9.15 4.33 37 8.60 144 8.95 8.21 +38.7 Biocryst Q BCRX 12.90 1.58 6299 11.53 25590 11.61 9.53 +1.96 +54.8 Biodesix n Q BDSX 31.99 10.85 162 24.37 550 28.36 22.67 -.42 +20.9 Biofront Q BFRA p 55.00 5.27 62 7.36 263 8.64 7.21 -1.23 +1.0 Biogen Q BIIB 11 363.92 223.25 1249 278.35 4666 283.00 272.00 +.32 +13.7 BiohvnPh N BHVN 100.77 26.56 389 82.89 1737 84.50 79.25 -.97 -3.3 Biolase Q BIOL 1.51 .21 10770 1.10 57894 1.32 1.07 -.19 +163.8 BiomX A PHGE 11.05 4.52 235 7.99 667 8.48 6.93 +.99 +25.2 BiomX un A PHGE/U 12.12 4.60 8.15 +13.4 BioMarin Q BMRN 131.95 68.25 1019 81.76 4893 87.44 81.46 -5.28 -6.8 Biomeri Q BMRA 23.39 2.05 162 6.97 556 8.07 6.84 -.89 +40.0sBionano Q BNGO 15.69 .25 20266 13.57 135937 15.69 12.50 -.13 +340.6 BiondVax Q BVXV 62.00 2.35 835 5.08 5051 5.88 4.76 -.21 +80.8tBiophytis Q BPTS 18.50 14.46 37 15.36 158 16.70 14.46 -1.66 -6.9 BiotchAc un Q BIOTU 10.95 10.23 86 10.70 239 10.80 10.52 -.00 +3.7 BirksGrp A BGI 3.70 .32 6188 3.39 8525 3.40 2.11 +.66 +295.1 BitDigital Q BTBT 33.00 .28 4605 21.06 19864 30.68 20.73 -3.24 -3.9 BlckDia Q BDTX 46.25 17.63 229 27.57 1059 29.50 26.50 +.75 -14.0 BlkHillsCp N BKH 2.26f 3.7 17 85.97 48.07 284 61.35 1308 61.86 60.62 -.27 -.2 BlKnight N BKI 45 97.19 50.01 897 81.73 5677 87.29 79.18 -5.67 -7.5 BlkStMin N BSM .90e 9.5 16 10.63 4.04 188 9.45 1244 10.09 9.31 -.26 +41.5 BlackLin Q BL 154.61 38.32 551 132.06 2884 136.32 126.01 -1.41 -1.0 BlkRkCap Q BKCC .56 16.8 14 5.09 1.47 394 3.33 1279 3.37 3.14 +.11 +23.8 BlTCP Cap Q TCPC 1.20m 9.7 9 14.76 4.02 164 12.33 795 12.56 12.27 +.04 +9.7 Blckbaud Q BLKB .48 .7 81.29 38.22 186 72.49 1474 77.72 70.20 -4.05 +25.9 BlackBerry N BB 28.77 2.70 20085 10.90 90868 13.17 10.62 -2.14 +64.4 BlackRock N BLK 16.52f 2.3 26 788.00 323.98 804 710.11 3039 737.72 696.48 -12.87 -1.6sBlrScTcII N BSTZ 41.00 12.00 172 40.15 776 41.00 39.10 -.15 +10.4 Blrk22Gl N BGIO 9.95 5.66 34 9.23 220 9.25 9.13 +.05 +2.1 BlkBldAm N BBN 1.58 6.1 27.49 18.55 199 25.86 614 26.40 25.78 -.66 -4.1 BlkCAIT N BFZ .87 6.1 14.65 10.10 27 14.30 204 14.63 14.25 -.29 +.5 BlkCorBd N BHK .78 4.9 16.59 11.44 101 16.06 453 16.27 16.01 -.16 -1.5 BlkCpHiY N HYT .84 7.3 11.81 6.26 308 11.55 1499 11.68 11.50 +.01 +1.0 BlkCrdAllo N BTZ .97 6.5 15.18 9.12 166 14.88 733 15.01 14.68 -.14 +1.2 BlkDbtStr N DSU .82 7.6 11.49 5.92 120 10.73 544 10.87 10.63 -.10 +2.7 BlkEngyRs N BGR 1.32 16.0 11.76 4.14 116 8.24 775 8.29 8.02 +.25 +16.1sBlkEnhC&I N CII 1.20 6.5 18.49 9.56 43 18.53 374 18.56 18.26 +.24 +6.5 BlkEEqDv N BDJ .56 6.4 9.60 4.65 421 8.75 2264 8.80 8.67 +.09 +3.3 BlEnhGvIn N EGF .66 5.1 13.84 9.62 3 12.98 17 13.22 12.98 -.17 -3.5 BlkFltRtInc N FRA .81 6.3 13.58 6.72 249 12.89 949 12.96 12.70 +.04 +6.4 BlkFloatR N BGT .70 5.6 13.14 7.20 53 12.39 348 12.42 12.19 +.01 +5.1 BlkGlbOp N BOE 1.16 10.7 11.17 6.85 111 10.91 673 11.00 10.86 -.04 BlkHlthSci N BME 2.40 5.1 50.94 27.00 69 47.19 174 49.20 46.45 -1.71 -.8 BlHlScII N BMEZ 30.96 12.60 187 29.81 1289 30.90 28.86 -.87 +4.0 BlkIT N BKT .37 6.1 6.25 5.36 214 6.13 801 6.17 6.08 +1.0 BlkIntlG&I N BGY .59 10.0 6.09 3.73 184 5.92 729 5.97 5.89 +.01 +.9 BlkIQM N BKN .74a 4.2 18.62 10.73 59 17.56 192 17.99 17.56 -.43 +2.2 BlkLtdD N BLW .95 6.0 16.57 9.52 121 15.93 404 16.03 15.83 -.09 +.1 BlkLTMu N BTA .65a 5.1 13.82 8.50 47 12.72 210 13.03 12.70 -.28 sBlkMultSec N BIT 1.40a 7.9 17.91 8.41 113 17.67 588 17.91 17.62 -.08 +.7 BlkMuIntD N MUI .59a 4.0 15.26 10.46 167 14.86 308 15.21 14.66 -.35 -.1 BlkMuNYInt N MNE .69 4.7 16.11 12.73 14.55 BlkMunihCA N MUC .64 4.3 15.38 10.76 74 15.02 310 15.30 14.92 -.22 +.1 BlkMunHIQ N MFL .86 5.9 14.75 9.82 90 14.53 223 14.60 14.36 -.02 +3.2 BlMunhNYQ N MHN .61a 4.4 14.34 10.33 38 13.86 185 14.13 13.85 -.29 -1.8 BlMunhNJQ N MUJ .71a 4.8 15.19 10.65 54 14.71 218 15.03 14.67 -.31 +1.7sBlkMunihQ N MUS .81 6.1 13.80 9.21 14 13.31 99 13.80 13.30 -.28 +.7 BlkMunHQ2 N MUE .82 6.1 13.96 9.52 48 13.41 164 13.83 13.37 -.40 -1.8 BlMunyCAQ N MCA .88 5.9 15.26 10.25 56 14.87 222 15.26 14.79 -.30 -.6 BlkMunyInv N MYF .97 6.9 15.41 9.35 26 14.12 169 14.45 14.12 -.27 +1.0 BlkMunyIQ N MFT .85 5.9 15.25 9.60 31 14.36 82 15.00 14.35 -.55 +.1 BlkMYMIQ N MIY .83 5.7 15.08 10.85 93 14.51 274 15.05 14.45 -.53 -.4 BlMunyNYQ N MYN .57a 4.3 13.59 9.92 55 13.26 359 13.42 13.23 -.14 -.2 BlkMunyPaQ N MPA .86 5.8 15.16 10.35 22 14.67 103 15.05 14.58 -.28 -1.7 BlMunyQlty N MQY .96 5.8 17.80 11.16 37 16.46 146 16.98 16.39 -.48 -.2sBlkMuniyQ3 N MYI .70 4.8 14.72 9.65 106 14.49 431 14.72 14.41 -.17 +.3 BlkMuniast N MUA .65a 4.4 16.34 9.54 54 14.93 213 15.50 14.92 -.51 +1.7 BlkMu2020 N BKK .47a 3.2 15.08 13.50 14.62 BlkMuBdT N BBK .76a 4.8 16.99 10.26 42 15.99 138 16.44 15.98 -.46 -.4 BlkMuIIQ N BAF .82 5.5 16.37 10.32 24 15.05 82 15.48 14.89 -.33 +.8 BlkMunIIT N BBF .87 6.1 14.64 9.01 9 14.19 63 14.47 14.18 -.30 +6.2 BlkMuIQT N BYM .86 5.7 15.56 10.41 45 15.21 242 15.46 15.03 -.22 +.3 BlkMuIT N BFK .78 5.2 15.62 9.25 80 15.14 258 15.37 15.12 -.16 -2.1 BlkMuTTT N BTT .86a 3.4 26.00 18.62 117 25.31 440 25.76 25.22 -.47 -1.4 BlkMunienh N MEN .73a 6.0 12.57 7.82 24 12.12 189 12.47 12.09 -.33 +1.2 BlkMunihld N MHD .89a 5.5 17.66 11.67 13 16.27 59 16.78 16.27 -.34 +.4 BlkMunihd2 N MUH .81a 5.4 16.65 9.92 39 15.03 136 15.52 15.03 -.44 -.4 BlkMuniv2 N MVT .88a 5.8 15.93 9.63 52 15.30 109 15.54 15.23 -.04 +3.0sBlMunyldCA N MYC .74a 5.2 15.27 10.00 25 15.12 166 15.27 14.89 -.01 +2.2 BlkMuniyld N MYD .80a 5.6 15.45 9.90 42 14.38 219 14.80 14.35 -.39 +.2 BlkMunyNJ N MYJ .90 6.2 15.78 10.37 39 14.55 156 14.90 14.49 -.33 +.7 BlMunQlt2 N MQT .80 5.7 14.93 9.30 46 14.08 212 14.24 13.85 -.14 +.7 BlkNYMB N BQH .74 4.7 16.87 11.15 15.62 BlkNYIQT N BSE .69 4.9 14.52 10.00 16 13.99 135 14.49 13.96 -.34 +2.6 BlkNYIT N BNY .83 5.7 16.50 10.04 39 14.64 180 15.37 14.64 -.68 +.3sBlkRsCmdy N BCX .79 8.9 8.84 3.27 555 8.88 2395 8.88 8.60 +.29 +19.8sBlkSciTch N BST 1.20 2.0 62.16 22.41 77 59.72 337 62.16 58.29 -1.42 +12.0 BlkStMT N BSD .78a 5.2 16.03 9.96 7 15.03 26 15.25 14.91 -.23 +5.3sBlkU&Inf N BUI 1.45 5.7 27.30 12.35 56 25.57 248 27.30 25.30 -.84 +2.1 BlkstFltRt N BSL 1.08 7.3 16.40 8.65 52 14.79 200 14.91 14.70 +.02 +4.0 BlkstGSOSt N BGB 1.26 9.6 14.96 7.91 137 13.07 462 13.25 13.00 -.11 +4.7 Blackstone N BX 2.26e 3.2 47 72.10 33.00 1854 69.97 8545 71.12 68.80 -.24 +8.0 BlkstnMtg N BXMT 2.48 8.7 6 40.52 12.67 930 28.58 4234 29.44 28.01 -.49 +3.8 BlkLSCrInc N BGX 1.18 8.5 16.51 7.86 41 13.90 219 14.22 13.85 -.17 +3.6 BlinkCh Q BLNK 64.50 1.25 4493 46.01 29799 53.84 42.68 -5.42 +7.6 BlinkCh wt Q BLNKW BlockHR N HRB 1.04 5.4 9 23.71 11.29 2042 19.22 8929 19.84 19.12 -.38 +21.2 BlonderT A BDR 3.80 .38 270 1.81 3247 2.17 1.77 -.12 +36.1sBloominBr Q BLMN .80f 3.2 20 24.60 4.54 4889 24.83 14269 25.84 21.70 +2.06 +27.9 Blucora Q BCOR 24.50 8.37 577 16.18 1826 17.60 15.66 -.94 +1.7 BlueApr N APRN 28.84 2.01 811 9.14 4356 11.70 8.75 -.87 +63.5 BlueBird Q BLBD 11 26.88 8.40 125 20.75 956 20.80 18.55 +2.31 +13.6 BlueCapRe N BCRH 2.38e 35.4 7.30 6.05 6.72 BlueHat Q BHAT 2.40 .63 1516 1.57 7437 1.77 1.53 -.06 +76.4 BlueCity n Q BLCT 35.89 8.04 435 15.79 5442 20.46 14.51 +1.40 +56.3tBluebBio Q BLUE 89.31 26.11 4478 26.68 33792 34.36 26.11 -19.08 -38.3 BluegVac N BXG 8.38 2.74 25 7.83 91 7.93 7.41 -.01 -1.4sBlueknEP Q BKEP .16 7.3 2.45 .53 382 2.20 2216 2.45 2.12 -.01 +10.6 Bluekn pf Q BKEPP .72 10.2 7.10 2.84 101 6.98 187 7.10 6.92 -.06 +2.5sBlueLinx N BXC 14 45.52 3.60 162 44.76 458 45.60 42.10 +.15 +53.0 BlueprtM Q BPMC 125.61 43.29 483 100.31 2047 102.67 90.41 +3.34 -10.6 BluerkRsd A BRG 1.16 10.3 12.83 3.79 370 11.24 1421 11.87 10.98 -.05 -11.3 BluerkRs pf A BRGpA 2.06 8.1 26.34 13.00 3 25.31 11 25.32 25.30 +.00 +.8 BluerkR pfD A BRGpD 1.78 6.9 26.30 8.40 2 25.98 11 26.00 25.64 +.05 +1.1 BluerkR pfC A BRGpC 1.91 7.4 26.51 9.94 3 25.72 7 25.78 25.58 +.19 -1.1 Boeing N BA 341.47 89.00 12315 217.47 41096 218.71 208.08 +6.49 +1.6 BogotaF Q BSBK 11.30 6.07 7 9.09 23 9.13 8.90 -.05 +2.0 Boingo Q WIFI 15.92 6.66 404 13.08 1610 13.15 12.15 +.52 +2.8sBoiseCasc N BCC .40 .8 18 54.37 20.08 431 51.83 1888 54.37 49.63 -.22 +8.4 BoltBio n Q BOLT 35.88 22.63 98 33.05 613 34.39 30.00 -.26 +2.8sBonanzaCE N BCEI 4 29.66 8.25 283 27.06 1188 29.66 26.15 +.98 +40.0 BonsoElec Q BNSO 10.44 1.94 20 6.52 224 7.73 6.40 +.06 -15.2sBookingHl Q BKNG 32 2290.04 1107.29 353 2293.05 1315 2322.04 2133.71 +142.47 +3.0 BootBarn N BOOT 44 62.83 8.03 383 60.91 1667 61.94 58.50 +.03 +40.5 BoozAllnH N BAH 1.48f 1.9 20 100.26 54.37 1650 78.71 6064 83.00 78.25 -3.88 -9.7 BorgWarn N BWA 1.36 3.1 25 46.48 17.00 2477 43.56 13902 44.95 42.66 +1.57 +12.7 BorqsTch lf Q BRQS 8.40 .81 7865 2.41 73760 3.35 2.33 -.16 +144.2sBostBeer N SAM 1236.57 290.02 104 1113.13 714 1236.57 1088.50 -54.00 +12.0sBosOma Q BOMN 47.01 13.05 313 46.98 1322 49.92 40.00 +6.65 +69.9sBostPrv Q BPFH .48 3.4 13 14.33 5.00 665 14.30 3889 14.39 13.91 +.44 +69.2 BostProp N BXP 3.92 4.2 29 147.83 69.69 904 92.24 3901 94.92 90.97 -1.86 -2.4 BosProp pfB N BXPpB 1.31 5.2 26.15 16.47 3 25.14 24 25.46 25.11 -.16 -3.1 BostonSci N BSX 43.44 24.10 9390 38.03 31042 38.46 36.88 -.36 +5.8 BostSc pfA N BSXpA 1.63 1.5 120.18 99.72 28 109.59 850 111.00 107.78 -1.99 BttmlnT Q EPAY 78 55.63 27.82 206 48.39 954 48.87 44.87 +2.65 -8.2sBldrG&IFd N BIF .11a .9 11.80 7.54 82 11.73 413 11.80 11.56 +.13 +5.3 BwX AcA n Q BOWX 12.08 9.65 316 11.02 1060 11.03 10.61 +.41 +7.4 BowX A un Q BOWXU 13.00 9.95 79 11.68 245 11.77 11.21 +.43 +9.2 BowlA A BWL/A .70 6.9 28 15.11 7.65 2 10.17 9 10.88 10.09 -.34 +7.9 Box Inc N BOX 22.09 8.64 3785 18.52 11917 19.50 18.09 -.57 +2.6 Boxlight Q BOXL 4.65 .33 2212 3.39 28645 3.80 3.05 +.25 +121.6sBoydGm N BYD .28f .5 35 55.66 6.44 1590 52.91 5428 55.66 51.03 -1.18 +23.3 BradyCp N BRC .88f 1.7 28 54.70 33.00 232 51.05 990 52.53 50.22 -.15 -3.4 BraemHot N BHR .64 9.9 8.38 1.14 533 6.45 1827 6.70 5.50 +.85 +39.9 BraemHt pfB N BHRpB 19.03 3.46 50 16.87 94 17.44 16.21 +.52 +3.8 BraeHtR pf N BHRpD 27.64 5.00 15 22.63 40 23.05 21.15 +1.17 +20.4 Brainstorm Q BCLI 17.95 3.80 443 6.90 2235 7.38 6.50 -.42 +52.5 Brainsw Q BWAY 12.19 5.10 16 9.46 206 9.98 8.87 +.33 +25.5 Brandyw N BDN .76 6.4 7 16.25 7.48 1266 11.80 6901 12.10 11.63 -.19 -.9 BrasilAgro N LND 5.72 2.50 11 4.40 111 4.71 4.31 -.06 -12.0 Braskem N BAK 14.86 3.86 263 11.53 807 11.68 11.07 +.21 +28.0 BrickllBi Q BBI 3.98 .47 2190 1.41 12062 1.65 1.37 -.20 +80.5 BridgeBcp Q BDGE .96 3.9 12 31.89 16.51 24.43 +1.0 BridgBio Q BBIO 73.50 14.23 1050 66.68 3670 69.26 62.02 -.68 -6.2 Bridglne h Q BLIN 4.40 .53 588 3.53 3852 4.35 3.41 +.20 +36.8 Brdgtw2 A n Q BTNB 14.00 11.99 348 13.59 1313 13.70 12.75 +.21 +4.5 BrdgtnHl un Q BTWNU 20.50 9.96 112 19.33 688 19.50 16.33 +3.00 +13.8 BrdgtnHl n Q BTWN 18.93 10.90 5205 17.37 16095 17.75 14.91 +2.49 +12.2 BridgBcs Q BWB 14 15.15 7.99 43 14.62 153 14.84 14.37 +.10 +17.1 BridgfdFds Q BRID 15 23.80 14.06 9 15.15 15 16.36 15.00 -.75 -16.8 BrghmMnr N MNRL 1.48m 9.5 17.82 5.86 471 15.50 2835 16.40 15.23 -.08 +41.0sBrightHrz N BFAM 61 182.49 64.23 348 169.69 1739 182.49 163.11 -8.49 -1.9 BrghtSch N BEDU .12p 9.14 5.51 21 6.43 104 6.61 6.40 +.05 +11.6sBrightcove Q BCOV 25.00 5.44 1012 24.43 4686 25.26 19.32 +3.18 +32.8 BrghtFn Q BHF 47.91 12.05 1247 40.46 4410 42.70 38.93 +.46 +11.8 BrghtFn pf Q BHFAL 1.56 5.9 28.40 13.81 17 26.51 93 26.54 26.14 +.11 -6.7tBrgtFn pf C Q BHFAN 27.69 25.20 43 25.86 244 26.00 25.20 +.09 -3.9 BrillntAq un Q BRLIU 12.35 9.90 11.61 10 11.65 11.00 +.03 +6.0 BrillntAc n Q BRLI 10.58 9.74 5 10.35 296 10.40 10.28 +.03 +3.4 BrillntAc rt Q BRLIR .59 .10 10 .47 53 .52 .40 +.01 +34.3sBrinker N EAT 68.94 7.00 1331 71.63 3525 72.49 63.42 +4.83 +26.6 Brinks N BCO .60 .8 86.06 33.17 246 72.76 906 74.83 70.94 -.66 +1.1 BrMySq N BMY 1.96f 3.2 67.16 45.76 16980 60.60 55359 61.72 59.37 +.61 -2.3 BritATob N BTI 2.69e 7.4 43.50 27.32 2286 36.27 9510 38.73 36.22 -1.76 -3.3 BrixmorP N BRX .86m 4.4 37 20.86 7.51 2091 19.55 8312 19.66 18.80 +.22 +18.1sBroadcInc Q AVGO 13.00f 2.7 494.78 155.67 1786 489.96 7301 495.14 475.06 +3.64 +11.9sBroadc pfA Q AVGOP 2.00 .1 1584.34 635.00 17 1575.64 106 1587.55 1528.87 +22.60 +10.8 BrdmkRlty N BRMK .12p 12.75 5.44 667 10.57 2721 10.89 10.35 -.15 +3.6 BrdmRl wt N BRMK.WS BroadrdgF N BR 2.16 1.4 37 158.36 81.90 614 149.54 2376 151.11 144.75 +1.47 -2.4 BrdwyFn h Q BYFC 3 7.23 1.04 621 2.30 3119 2.39 2.18 +.08 +24.3 Brdwind Q BWEN 12.89 1.12 442 9.14 1881 10.58 8.55 -.68 +15.3 BrogeEn Q BROG 12.49 7.65 1 10.45 23 10.80 10.05 -.11 +1.9 TwlSeas wt Q BROGW Brookdale N BKD 8.57 1.47 842 5.05 4374 5.32 4.91 -.15 +14.0 BrkfdAs gs N BAM 48.00 45.60 21.57 1896 43.45 10330 44.12 42.95 +.50 +5.3 BrookBus N BBU .25 .6 46.88 18.60 26 42.86 64 43.40 41.94 +.26 +14.2 BrkfDtla pf N DTLAp 1.91 15.3 21.58 8.80 8 12.49 30 13.73 12.12 -.54 -13.1 BrkGblInf N INF .08 .6 15.67 12.06 12.81 BrkfInfra N BIP 5.80e 10.9 56.31 25.77 276 53.20 1516 53.29 50.12 +2.60 +7.7 BrkfldPrp Q BPY 1.33 7.5 18.79 7.10 2080 17.84 9524 17.99 17.72 +.10 +23.3 BrkfPrp pfA Q BPYPP 1.63 6.7 26.79 11.00 19 24.45 65 24.83 22.92 -.30 +4.4 BrkfldPr pf Q BPYPO 1.59 6.7 26.50 8.13 19 23.89 87 24.39 23.78 -.34 +3.0 BrkfPrp pf Q BPYPN 1.44 6.4 25.59 8.00 8 22.35 76 22.95 22.21 -.74 +4.4 BrkfldPr A Q BPYU 1.33f 7.2 18.79 7.15 493 18.55 2446 18.78 18.23 +.10 +24.2 BrfldPr pf Q BPYUP 1.59 6.4 25.88 6.63 71 24.78 173 24.95 24.75 -.06 +8.4 BrkRlAs N RA .20p 22.59 10.40 399 19.38 1271 19.58 19.13 +.20 +8.7 BrkfReEn s N BEP 49.87 20.06 425 46.20 2070 47.68 44.21 -.09 +7.1 BrklneB Q BRKL .46 3.3 23 15.62 8.13 1518 13.78 2704 13.81 13.01 +.72 +14.5 BrooklnCp un Q BCACU 12.20 10.10 124 11.89 660 12.05 11.39 +.29 +16.3 BrooksAuto Q BRKS .40 .5 91.78 21.19 469 86.39 2278 91.78 81.79 -4.54 +27.3 BrwnBrn N BRO .37f .8 39 48.76 30.70 1513 45.59 5566 45.60 43.91 +.79 -3.8 BrownFA N BF/A .72f 1.0 45 83.01 41.03 35 70.34 136 72.27 69.31 -.75 -4.3 BrownFB N BF/B .72f 1.0 47 83.40 44.68 467 75.43 1963 77.31 75.17 -1.42 -5.0 BrukerCp Q BRKR .16 .3 50 69.92 30.78 351 62.88 2675 66.37 60.95 +2.13 +16.2 Brunswick N BC 1.08f 1.2 20 94.32 25.22 472 91.33 1859 92.97 87.84 -.29 +19.8 BrynMawr Q BMTC 1.04 2.9 12 38.91 22.20 68 36.23 289 36.29 35.16 +1.11 +18.4 Bsquare Q BSQR 11.83 .83 937 6.20 6401 8.12 6.12 -1.63 +307.9sBTRS Cl1 Q BTRS 19.76 9.25 654 19.00 3136 19.76 17.69 +1.27 +17.8 BTRS Cl1 wt Q SMMCW Buckle N BKE 1.20 3.1 20 42.36 11.76 306 38.57 1234 39.26 37.25 -.32 +32.1 Buenavent N BVN .08e .8 14.32 5.12 919 10.78 3675 10.78 9.95 +.51 -11.6 BldBear N BBW 8.40 1.01 321 5.94 1765 6.23 5.40 -.28 +39.1 BldrFtSr h Q BLDR 26 44.13 9.00 1698 40.91 6616 43.96 39.70 -2.51 +.2 BullHrn un Q BHSEU 12.24 9.79 11.26 28 11.26 11.00 +.07 -1.1 Bumble n Q BMBL 84.80 70.00 5088 71.75 25172 79.60 70.19 -3.71 +2.0sBungeLt N BG 2.00 2.6 21 79.45 29.00 1421 76.38 11482 79.45 73.99 -1.62 +16.5 BurgerFi Q BFI 19.92 9.57 425 15.00 2001 16.80 14.71 -1.38 +9.6 OpesA un h Q OPESU 24.20 10.62 19.99 BrgTcA A n Q BTAQ 11.90 9.64 1991 11.36 5132 11.39 10.82 +.38 +9.1 BurTcA un Q BTAQU 13.55 9.90 12 12.90 26 12.94 12.06 +.78 +14.4 BurlStrs N BURL 57 271.75 105.67 367 264.81 1294 269.13 260.00 +2.15 +1.2 BurnRck n Q BNR 37.97 18.64 522 31.58 1076 34.86 30.36 -2.68 +36.7 BusinFst Q BFST .40 1.8 15 26.64 9.17 27 22.10 99 22.86 21.75 +.24 +8.5 BylineBc N BY .24f 1.3 20 19.99 8.13 120 18.84 334 19.82 18.45 -.66 +21.9C -:C&F Fnc Q CFFI 1.52 3.5 8 54.36 28.00 4 43.53 23 44.00 41.90 +.37 +17.3 CTrkMH23 N MLPC .89e 14.0 11.93 4.28 6.36 CtrMillr N MLPE 15.67 6.16 9.70 C4Thera n Q CCCC 48.98 22.40 199 43.03 787 45.23 40.33 +1.06 +29.9 CAE Inc g N CAE .44 26 30.57 9.80 206 25.69 957 25.79 24.36 +.45 -7.4sCAI Intl N CAI .25p 12 44.70 10.13 672 45.00 2282 45.75 37.11 +6.16 +44.0 CASI Phr h Q CASI 3.90 1.15 363 2.79 1652 3.01 2.75 -.10 -5.4 CB FnSvcs Q CBFV .96 5.0 10 30.75 16.25 17 19.29 56 19.68 18.75 +.56 -3.6 CBAK En h Q CBAT 11.40 .36 42317 8.28 112953 9.59 7.32 +.84 +63.6sCBIZ Inc N CBZ 34 30.67 16.85 329 29.44 1134 30.67 27.27 +1.57 +10.6 CBL Asc N CBL .30 337.1 .71 .09 .09 CBL pfD N CBLpD 1.84 283.1 3.62 .32 .65 CBL pfE N CBLpE 1.66 265.6 3.46 .30 .63 CBM Bcp Q CBMB 15.05 10.61 3 14.42 7 14.53 14.00 +.42 +8.6 CBOE Glb A CBOE 1.68f 1.7 21 126.17 72.01 1212 96.22 5419 101.14 90.14 +6.83 +3.3 CBRE GRE N IGR .60 8.3 8.56 3.53 220 7.24 1150 7.34 7.19 +.04 +5.2sCBRE Grp N CBRE .20 .3 28 71.73 29.17 2252 72.74 8399 73.10 68.72 +1.41 +16.0 CBTX Inc Q CBTX .40 1.4 24 29.65 12.50 53 27.73 185 28.20 26.84 -.10 +8.7 CDK Globl Q CDK .60 1.2 27 55.51 29.12 666 50.81 3237 51.72 49.58 -.91 -2.0sCDW Corp Q CDW 1.60f 1.0 32 158.58 73.39 1033 160.75 3388 162.42 154.30 +5.35 +22.0sCEVA Inc Q CEVA 83.95 20.45 596 70.26 2396 83.95 66.21 +.39 +54.4sCF Bancsh Q CFBK 39 19.40 8.44 1 19.15 16 19.40 18.47 +.58 +8.3 CF FnAc un Q CFIIU 16.45 9.86 17 11.74 126 12.73 11.74 -.41 -.6 CF Inds N CF 1.20 2.6 47.00 19.73 2217 45.76 10577 46.74 42.85 +1.40 +18.2 CH Robins Q CHRW 2.04 2.2 24 106.75 56.94 932 90.78 4100 92.19 87.33 -.52 -3.3 CHF Sol rs Q CHFS 10.59 5.80 60 8.68 374 9.94 8.61 -.82 +24.5 CHP Mrg Q CHPM 10.84 9.20 95 10.58 137 10.74 10.55 -.10 +3.1 CHP Mr un Q CHPMU 11.57 9.07 4 11.21 8 11.49 11.16 +.12 +6.2 CHS Inc pf Q CHSCP 2.00 6.9 30.49 24.00 11 29.15 85 29.59 29.00 -.24 -2.5 CHS pfB Q CHSCO 1.97 7.1 28.93 19.59 23 27.87 104 28.23 27.80 -.30 -3.2 CHS pfB2 Q CHSCN 1.78 6.6 28.59 15.03 7 26.90 50 27.70 26.84 -.40 -3.2 CHS pfB3 Q CHSCM 1.69 6.3 28.19 13.58 9 26.66 68 27.25 26.64 -.37 -4.5 CHS pfB4 Q CHSCL 1.88 6.7 29.59 18.00 17 27.92 117 28.41 27.84 -.49 -5.6 CIIG Mr Q CIIC 37.18 9.30 879 26.29 4894 29.80 25.77 -2.51 -6.5 CIIG Mr un Q CIICU 43.91 9.40 3 31.65 19 36.00 31.65 -2.79 -1.4 CIM CmT Q CMCT .30 2.4 19 17.29 6.27 38 12.28 140 12.69 11.27 +.35 -13.8 CIT Grp N CIT 1.40 3.0 18 47.98 12.02 716 47.00 2929 47.17 44.53 +1.74 +30.9 CIT Gp pfB N CITpB 2.25 8.6 27.08 9.97 28 26.14 84 26.24 25.84 -.03 -2.3sCITIC un N CCAC/U 13.49 9.14 1 12.91 12 14.10 12.63 +.17 +13.0 CKE Inc N CK sCKX Lands A CKX .12m 1.0 49 11.70 7.50 2 11.75 2 11.75 10.99 +.75 +23.5sCLPS Inc Q CLPS 19.78 1.62 1055 8.21 132297 19.78 4.53 +3.72 +170.1 CME Grp Q CME 3.40 1.7 33 225.36 131.80 1419 195.07 7705 196.46 183.00 +10.70 +7.2 CMS Eng N CMS 1.74f 3.1 21 69.12 46.03 1847 55.98 6820 56.87 55.08 -.40 -8.2 CNA Fn N CNA 1.52f 3.5 21 50.45 25.18 405 43.67 1175 44.73 43.03 +1.58 +12.1 CNBFnPA Q CCNE .68 2.9 12 29.20 13.25 34 23.80 152 24.66 22.63 +.50 +11.8sCNH Indl N CNHI .14e .9 47 14.98 5.06 4846 15.12 10975 15.19 14.14 +.33 +17.8 CNO Fincl N CNO .48f 2.0 7 23.99 8.79 867 23.85 4415 23.89 22.61 +.82 +7.3 CNOOC N CEO 10.06e 7.9 158.45 81.11 15 127.82 114 129.70 118.00 +12.54 +39.5 CNS Phr Q CNSP 5.62 1.26 386 3.08 3116 3.44 3.03 -.36 +73.0 CNX Midst N CNXM 1.57e 17.1 5 13.85 5.20 9.16 sCNX Resc N CNX .04 .3 14.20 4.26 3076 13.73 17186 14.20 13.35 +.41 +27.1 ConslCoal N CCR 2.05 43.3 2 8.74 2.78 4.73 sCONSOL N CEIX 3 11.54 3.35 280 10.55 1977 11.54 10.35 +.06 +46.3 CP HYld N HYTR 25.09 21.16 23 24.12 33 24.19 24.10 -.09 +.2sCPI Aero A CVU 8 5.68 1.29 97 5.07 878 5.68 4.68 +.01 +32.3 CPS Tech Q CPSH 30.00 .88 534 22.63 4041 27.95 22.41 -3.35 +714.0 CRA Intl Q CRAI 1.04f 1.8 22 61.39 21.96 19 56.74 130 59.27 53.90 -2.09 +11.4 CRH Med A CRHM 4.19 .86 656 3.91 3099 3.92 3.83 +.04 +67.8 CRH N CRH .88e 2.0 47.93 17.73 376 44.08 1714 45.52 43.12 -1.05 +3.5 CRISPR Q CRSP 220.20 32.30 1498 148.98 9429 165.00 142.15 -12.07 -2.7 CSG Sys Q CSGS .94 2.0 22 53.00 36.33 198 45.98 746 48.10 45.97 -1.16 +2.0 CSI Comp Q CCLP .04 2.0 2.17 .35 144 1.96 1467 2.15 1.85 +.16 +84.9 Csop ChInt N CNHX 27.47 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, February 20, 2021 

PAGE 52

CSP Inc Q CSPI .60 6.5 15.30 4.51 8 9.19 97 10.94 9.00 -.82 +18.9 CSS Inds N CSS .80 8.5 9.40 9.36 9.40 sCSW Ind Q CSWI .54 .4 43 131.03 50.13 51 131.34 255 132.18 122.82 +3.12 +17.4 CSX Q CSX 1.12f 1.2 22 97.54 46.81 3293 92.09 15741 92.35 88.60 +1.95 +1.5 CTI BioP h Q CTIC 4.03 .62 315 3.29 2153 3.48 3.21 -.02 +2.2 CTO Rlty s A CTO 4.00f 9.5 7 48.94 25.85 42.13 -.1 CTS N CTS .16 .5 35 37.26 17.92 385 32.14 729 33.00 31.54 -.56 -6.4 CURO Gp N CURO .06p 9 20.81 3.43 235 15.41 1130 16.06 14.60 -.20 +7.5 CVB Fncl Q CVBF .72 3.4 16 22.22 14.92 425 21.14 1500 21.33 20.71 +.02 +8.4 CVD Eqp Q CVV 40 7.83 1.95 107 6.86 605 7.47 6.10 +.11 +89.0 CVR Engy N CVI 3.20f 14.0 35.63 9.81 521 22.90 2422 22.97 19.99 +3.29 +53.7 CVR Ptr rs N UAN 27.30 5.75 69 23.00 177 24.18 21.51 +1.00 +43.6 CVS Health N CVS 2.00 2.8 12 77.23 52.04 6514 70.42 46415 75.39 70.12 -3.79 +3.1 CA HlAc un Q CAHCU 10.49 10.15 3 10.40 571 10.48 10.32 +.06 +2.4 Cabaletta Q CABA 18.65 5.51 187 11.77 448 12.47 11.29 -.43 -5.7 CabcoJCP97 N PFH 1.91 509.3 3.46 .37 .38 CabAT&T34 N GYC .83 3.3 26.58 16.67 25.05 +.5 CableOne N CABO 10.00f .5 73 2326.80 1031.39 22 2037.05 96 2120.00 2035.28 -19.74 -8.6sCabot N CBT 1.40 2.8 50.58 20.00 259 49.80 1425 50.58 48.35 +.71 +11.0 CabotO&G N COG .40 2.2 12 22.67 13.06 4365 18.56 27022 18.76 17.93 +.33 +14.0 CACI N CACI 16 288.59 156.15 136 235.10 530 242.46 233.69 -1.63 -5.7 Cactus N WHD .36 1.2 31.30 8.16 361 29.85 1452 30.26 28.24 +1.14 +14.5 CadencB N CADE .60f 2.9 21.50 4.63 1269 20.70 5376 20.82 18.97 +1.77 +26.1sCadence Q CDNS 39 149.08 51.39 1579 139.66 5933 149.08 137.67 -6.02 +2.4 Cadiz h Q CDZI 12.93 8.42 136 11.33 448 11.50 11.16 -.12 +6.4 CaesarStne Q CSTE .15e 1.1 17 14.46 7.65 65 13.23 359 13.95 12.96 -.46 +2.6 CaesarsEnt Q CZR 83.97 6.02 2025 83.16 6417 83.87 75.45 +2.92 +12.0 Cal-Maine Q CALM .86e 2.2 28 46.66 30.74 325 38.73 945 39.97 38.70 -.34 +3.2 Caladriu Q CLBS 4.89 1.05 7268 2.29 49726 2.65 2.17 -.04 +60.1 CalaLgS Q CPZ 1.32 7.2 19.47 9.20 148 18.39 385 18.95 17.91 +.19 +5.5 CalaCvHi Q CHY 1.02 6.6 15.81 5.56 247 15.52 1044 15.80 15.29 -.28 +8.7sCalaCvOp Q CHI .96 6.5 14.96 5.41 253 14.67 962 14.96 14.53 -.24 +8.3sCalaCv&Inc Q CCD 2.00 6.2 33.72 9.62 155 32.46 438 33.72 31.92 -1.23 +15.2sCalaGDyIn Q CHW .96 9.3 10.35 3.01 210 10.31 634 10.40 10.13 +.09 +7.8sCalaGTR Q CGO 1.20 7.4 16.24 6.22 30 16.25 116 16.27 15.81 +.26 +10.8sCalaStrTR Q CSQ 1.11 6.5 16.98 6.20 405 17.03 1172 17.10 16.53 +.26 +7.9 CalAmp Q CAMP 11 11.98 3.70 162 11.54 660 11.92 11.11 +.29 +16.3 CalavoGr h Q CVGW 1.15f 1.5 20 79.80 48.31 89 75.28 243 77.29 74.56 -1.39 +8.4 CaledoMn A CMCL .44f 2.8 29.39 6.51 67 15.87 244 16.10 14.90 -.17 -.1 Caleres N CAL .28 1.8 7 17.75 3.12 232 15.45 1209 15.90 15.02 -.11 -1.3 CalifWtr N CWT .92f 1.6 42 60.50 39.74 132 58.45 562 59.20 57.69 -.51 +8.2 Calithera Q CALA 8.18 2.46 908 3.10 6448 3.34 3.07 -.01 -36.9 Calix N CALX 67 38.26 5.61 684 36.30 2434 37.36 34.13 -.50 +22.0 CallGolf N ELY .04 .1 32.59 4.75 2186 28.10 10183 29.63 27.23 -1.83 +17.0 CallidTh n Q CALT 38.00 19.00 6 30.55 34 32.49 30.21 -1.84 -9.1 CallonPet N CPE 2 3.09 .38 1.04 CallonPt rs N CPE/WI 30.90 3.80 CalumetSp Q CLMT 4.29 .82 104 3.96 816 4.18 3.79 -.16 +26.5 Calyxt Q CLXT 12.43 2.40 175 11.44 969 11.97 10.42 +.76 +171.1sCambium Q CMBM 44.66 3.57 345 43.04 1114 47.00 39.42 +1.17 +71.6 CambriaYld N SYLD .49e .9 57.02 21.81 11 55.72 50 55.83 54.23 +1.09 +25.0sCambFgnY N FYLD .75e 2.8 26.80 14.09 1 26.68 7 26.80 26.30 +.46 +10.4 CambGblV N GVAL .54e 2.4 23.04 13.69 15 22.17 76 22.36 21.90 +.26 +3.7 CamGblMo N GMOM .56e 2.0 29.67 20.69 4 27.93 9 28.19 27.83 +.15 +7.8sCambGlAss A GAA .55e 1.8 31.56 19.45 5 30.79 20 31.56 30.69 -.45 +5.4sCambrEmS N EYLD 37.77 18.85 2 38.21 16 38.31 36.86 +1.59 +10.7 CambSovHi N SOVB 1.72e 4.5 28.65 CambCann N TOKE 28.78 7.85 33 22.72 186 24.02 22.01 +.04 +55.4 CambTail N TAIL 27.23 19.47 214 19.80 1182 19.98 19.75 -.20 -3.8sCamValMom N VAMO 23.20 12.54 1 22.85 6 23.20 22.39 -.27 +17.8 CambrBc Q CATC 2.20f 2.8 80.00 44.20 9 77.77 36 78.45 75.76 +1.00 +11.5 CamdnN Q CAC 1.32 3.3 11 47.52 25.74 39 39.93 175 40.19 39.18 +.34 +11.6 CamdenPT N CPT 3.32 3.2 8 120.73 62.48 547 105.13 2237 107.25 103.62 -1.41 +5.2sCameco g N CCJ .32 17.18 5.30 5774 16.60 27206 17.18 15.97 +.83 +23.9 CampSp N CPB 1.48f 3.2 17 57.54 40.70 1773 46.32 7947 47.75 45.91 -.43 -4.2 CampWrl N CWH .54 1.5 42.49 3.40 714 36.97 3397 39.35 36.23 -.76 +41.9sCamtek h Q CAMT .68f 2.3 60 30.17 6.27 135 29.86 762 30.39 28.30 +.86 +36.3 Can-Fite A CANF 2.95 1.10 405 2.35 2901 2.71 2.28 -.35 +32.0sCanaan Q CAN 22.25 1.76 52480 24.79 153099 25.78 15.03 +11.75 +318.0sCdaGoose N GOOS 66 45.71 12.94 895 45.10 4871 45.96 42.47 +2.05 +51.5sCIBC g N CM 4.72e 7 90.42 46.45 381 90.96 1229 91.27 89.15 +1.64 +6.4 CdnNR N CNI 1.81e 116.16 65.13 853 109.08 2913 111.43 106.82 -1.54 -.7 CdnNRs N CNQ 1.50 30.68 6.71 2621 27.72 13119 28.09 27.17 +.83 +15.3 CP Rwy g N CP 1.53 30 379.00 173.26 246 367.77 924 369.07 355.06 +2.26 +6.1 CdnSolar Q CSIQ 22 67.39 12.00 2035 52.78 9152 61.34 51.25 -7.69 +3.0 CanGen h Q CGIX 17.50 1.92 2044 5.90 8051 7.20 5.61 -.82 +113.0 CannaeHl N CNNE 61 46.57 20.51 2722 38.98 12106 39.41 38.09 +.75 -11.9 Canon N CAJ 11 25.86 15.46 125 22.26 809 22.62 21.98 -.68 +14.7 CanopyGr Q CGC 56.50 9.00 5917 38.63 26596 43.41 36.49 -1.68 +56.8 CanopyGr n Q CNXC 123.48 80.00 129 113.96 685 114.93 107.52 +3.46 +15.5 CantelMed N CMD .21e .3 57 89.10 20.81 410 75.34 2785 77.86 75.25 -1.64 -4.5 CantbryPk Q CPHC .28 2.1 19 18.00 7.80 1 13.25 3 13.40 13.25 -.05 +10.7 CpStarFn Q CSTR .20 1.3 57 16.39 7.44 50 15.91 134 15.91 15.16 +.76 +7.9sCapBcp Q CBNK 8 15.74 6.98 58 15.50 138 15.74 15.03 +.04 +11.3 CapCtyBk Q CCBG .60f 2.4 13 29.80 15.61 21 24.50 96 24.52 23.07 +1.28 -.3sCapOne N COF .40m .3 10 120.98 38.00 2989 119.56 12681 120.98 115.31 +2.21 +21.0 CapOne pfF N COFpF 1.55 6.2 25.91 14.05 25.02 CapOne pfB N COFpP 1.50 6.0 25.00 CapOne pfJ N COFpJ 26.23 10.76 184 25.00 888 25.27 24.91 -.28 -3.8 CapOne pfI N COFpI 26.75 11.51 77 25.55 445 25.86 25.34 -.34 -3.9 CpOne pf H N COFpH 27.07 16.51 23 25.77 140 25.97 25.64 -.09 -2.5 CapOne pfG N COFpG 26.75 14.00 31 25.20 138 25.37 25.18 -.19 -5.0 CapProd Q CPLP .40 3.9 4 12.66 5.18 79 10.15 452 10.48 9.86 -.13 +25.0 CapSenL s N CSU 46.50 6.75 29 28.50 168 29.66 26.19 +1.51 +131.0sCapSwst Q CSWC 1.68f 7.8 21.66 7.39 177 21.56 1079 21.66 20.50 +1.06 +21.5 CapSw22 Q CSECL 26.43 17.00 25.15 +.2 Capitala22 Q CPTAL 1.50 6.1 25.05 11.00 3 24.50 28 24.70 24.35 -.06 +1.2 Capitala rs Q CPTA 21 55.20 8.40 10 16.44 48 16.44 16.00 +.24 +14.1 CapFedFn Q CFFN .34a 2.6 20 13.50 8.75 607 13.02 2624 13.28 12.77 +.20 +4.2sCapriHld N CPRI 47.65 5.42 2849 45.89 10046 47.65 43.46 -.12 +9.3 Capricr h Q CAPR 12.32 .88 424 7.50 1725 7.64 6.92 +.03 +118.7 CapsteadM N CMO .47 8.3 8.42 1.97 645 5.67 2592 5.94 5.60 -.14 -2.4 Capstd pfE N CMOpE 1.88 7.5 25.58 7.05 13 24.96 71 25.02 24.87 +.05 +1.5 CpstnTur Q CPST 15.28 1.00 771 9.42 2458 9.90 8.07 -.30 -12.0 CarGurus Q CARG 35 36.54 14.25 2545 29.75 9852 32.28 28.76 -2.37 -6.2 CarLotz Q LOTZ 12.90 8.66 3619 10.14 23988 10.93 9.11 +1.03 -9.5 CaraThera Q CARA 22.60 8.88 368 20.03 2340 21.90 19.38 +.15 +32.4 CardOnc Q CRDF 25.50 .70 1034 11.67 5369 13.24 11.56 -1.36 -35.1 CardnlHlth N CAH 1.94 3.7 11 60.53 39.05 2368 52.00 8920 52.19 50.78 +.14 -2.9 CardiovSys Q CSII 48.28 26.00 202 41.53 771 44.00 40.97 -1.83 -5.1sCardlytc Q CDLX 161.47 27.33 305 152.05 1214 161.47 146.03 -5.13 +6.5 Cardtronic Q CATM 43.14 15.71 437 38.73 1898 38.88 38.64 -.10 +9.7 CareTrust Q CTRE 1.00 4.5 27 23.88 7.16 609 22.11 2077 23.13 22.01 -.94 -.3 CareDx h Q CDNA 99.83 13.04 664 85.05 2351 91.18 80.13 -4.32 +17.4 Carlisle N CSL 2.10f 1.4 25 165.18 97.55 321 150.41 1270 152.76 147.57 -.03 -3.7 CarlyleGp Q CG 1.24e 3.4 37.81 15.21 1873 36.50 7256 37.48 35.81 -.66 +16.1 CarMax N KMX 24 128.58 37.59 920 121.32 4072 127.03 119.37 -3.78 +28.4sCrnyTcII un Q CTAQU 11.15 10.16 263 10.90 614 11.15 10.65 +.27 +6.2 Carnival N CCL 43.44 7.80 52146 24.59 194667 24.72 20.96 +3.99 +13.5 CarnUK N CUK 2.00f 9.7 40.87 7.08 2137 20.66 8503 20.73 18.26 +3.00 +10.2 CarpTech N CRS .80 2.1 44.12 13.60 340 38.34 1372 39.50 36.03 +2.47 +31.7sCarrSrv N CSV .35f 1.0 35 36.85 13.54 96 34.46 627 36.85 32.74 -2.12 +10.0 CarrGlb n N CARR .08p 41.94 12.26 3222 37.64 15202 37.76 36.36 +.36 -.2 CarrolsRst Q TAST 32 7.57 .98 246 6.30 1225 6.59 6.06 -.17 +.3 Cars.cm N CARS 14.15 3.25 526 13.13 1652 13.38 12.42 -.10 +16.2 CarterBk Q CARE .14p 39 19.97 6.30 80 11.30 181 11.37 10.62 +.44 +5.4 Carters N CRI 2.00 2.2 16 112.33 60.17 322 92.54 1759 96.91 90.91 -3.82 -1.6sCarvana A N CVNA 310.80 22.16 1429 308.74 4256 314.57 286.15 +12.69 +28.9 CarverBc lf Q CARV 22.97 1.25 418 10.41 1901 10.49 8.52 +1.84 +60.4sCasaSys Q CASA 27 9.72 1.85 14620 10.64 16618 13.15 8.43 +1.24 +72.4 CasellaW Q CWST 63.58 34.35 551 60.00 1206 60.80 57.02 +.30 -3.1sCaseys Q CASY 1.36f .7 45 213.62 114.01 163 208.91 900 213.62 206.03 -.29 +17.0 CassInfo s Q CASS 1.08 2.5 13 54.23 28.85 59 42.85 392 43.28 40.86 +1.51 +10.1 PainThr Q SAVA 117.54 1.63 5824 55.76 25193 59.39 49.00 +9.64 +717.6 CastleBio Q CSTL 107.69 21.01 257 90.74 880 99.00 83.06 -4.80 +35.1 CastlightH N CSLT 2.15 .60 1137 1.68 5692 2.03 1.62 -.19 +29.2sCatalent N CTLT 127.68 31.04 727 117.99 3247 127.68 117.12 -7.28 +13.4 CatalstB Q CBIO 8.22 3.43 408 6.83 3190 7.24 6.61 +.13 +8.2 CatalystPh Q CPRX 54 5.28 2.55 1136 4.34 6094 4.50 4.05 +.14 +29.9 CatchMTim N CTT .54 4.9 11.43 5.13 271 10.92 941 11.03 10.28 +.41 +16.7sCaterpillar N CAT 4.12 2.0 38 205.18 87.50 4908 209.91 15598 211.46 198.58 +11.92 +15.3sCathayGen Q CATY 1.24 3.2 13 38.19 17.58 225 38.60 975 38.69 37.22 +1.18 +19.9 CatoCp N CATO 12 17.38 6.07 220 12.32 768 12.56 11.80 +.07 +28.5 CavcoInd Q CVCO 29 233.26 99.58 29 216.38 102 224.52 210.27 -8.82 +23.3 cbdMD A YCBD 6.83 .50 1153 4.45 4771 5.10 4.21 -.51 +50.8 CecoEnv Q CECE .30 3.7 9.00 3.53 87 8.04 444 8.13 7.70 +.01 +15.5 CedarF N FUN 3.74f 8.0 13 55.97 13.00 602 46.48 2279 47.90 42.91 +3.53 +18.1 CedarRlt rs N CDR 19.27 3.46 CedarR pfB N CDRpB 1.81 7.4 25.75 6.85 1 24.60 14 24.77 24.30 +.30 +13.7 CedrRT pfC N CDRpC 1.63 7.3 24.59 6.00 6 22.48 44 22.77 22.11 +.09 +5.0 Cel-Sci A CVM 40.91 6.35 916 19.84 3711 24.23 19.35 -3.71 +70.2 Celanese N CE 2.72f 2.0 28 140.09 52.70 695 135.22 2892 135.93 129.26 +2.49 +4.1sCelcuity Q CELC 17.72 4.03 4 17.80 26 17.80 16.02 +1.23 +94.3 Celestic g N CLS 18 9.38 2.63 430 8.67 1280 8.91 8.28 -.06 +7.4 Celgene rt Q CELGZ .04e .47 sCelldexT Q CLDX 26.71 1.50 575 27.89 3115 28.12 24.06 +3.59 +59.2 CellectB wt Q APOPW 2.41 CellectBi Q APOP 5.40 .40 94 3.99 647 4.30 3.37 -.05 +84.7 Celct wtA Q CLRBZ .49 Cellectar Q CLRB 3.33 1.01 7281 2.50 16346 2.67 2.16 +20.2 Cellectis Q CLLS 34.71 7.32 246 25.09 1750 29.61 23.51 -2.08 -7.3sCallularBio Q CBMG 19.75 11.48 169 19.75 898 19.75 19.72 +.02 +7.5 Celsion Q CLSN 6.50 .43 5173 1.90 33187 2.41 1.80 -.55 +167.2 CelsiusH Q CELH 70.66 3.22 707 60.82 3046 63.98 56.17 -.92 +20.9 Celyad Q CYAD 13.01 4.10 12 7.98 62 8.34 7.88 -.16 +2.3 Cementos N CPAC .50e 6.0 9.55 5.54 0 8.30 5 9.00 8.30 -.34 +11.3 Cemex N CX .29t 6.81 1.55 5551 6.33 38633 6.75 6.03 -.35 +22.4 Cemig pf N CIG .08e 3.4 3.42 1.28 7396 2.36 22632 2.58 2.33 -.14 -18.1 Cemig N CIG/C .08e 2.8 9.54 1.30 63 2.83 678 3.04 2.67 -.08 -12.7 Cemtrx wt Q CETXW .27 Cemtrx pf Q CETXP .13t 3.80 .57 0 2.56 11 2.81 2.56 -.04 +15.3 Cemtrex Q CETX 3.75 .60 703 2.56 8453 3.18 2.32 +.32 +89.6 CenovusE N CVE .25 9.27 1.41 5120 6.90 36220 7.02 6.69 +.15 +14.2 Centene N CNC 19 74.70 43.96 3092 57.97 13667 59.51 57.71 -1.23 -3.4sCntRsDvA Q CDEV 3.92 .24 4746 3.62 34447 3.92 3.24 +.15 +141.3 CC MLPInf N CEN 1.25 299.8 2.85 .26 .42 CenterPnt N CNP .64f 3.0 15 27.37 11.58 3971 21.43 22040 22.10 20.68 +.21 -1.0 CentrPt pfB N CNPpB 44.56 Centrspce N CSR 2.80 4.0 7 84.86 43.58 74 69.66 167 73.01 68.85 -2.84 -1.4 Centogene Q CNTG 28.71 9.25 88 12.81 393 13.25 11.70 +.90 +18.8 CentElBr B N EBR/B 9.42 3.20 26 5.46 77 5.90 5.35 -.18 -22.9 CentElecBr N EBR 9.00 2.96 1158 5.37 3537 5.61 5.31 -.14 -23.2 CnEurRusT N CEE .56e 2.2 27.53 12.68 5 25.56 23 25.69 25.20 +.33 +6.2 CentGard lf Q CENT 19 51.23 23.82 76 46.35 337 49.85 45.34 -3.07 +20.0 CenGrdA lf Q CENTA 45.01 21.66 308 41.88 879 44.86 41.33 -2.62 +15.3 CenPacFn N CPF .92 4.2 16 28.55 12.40 142 21.67 725 22.03 21.04 +.09 +14.0sCentSecur A CET 1.78e .5 36.40 19.40 7 36.48 73 36.49 35.74 +.48 +11.8 CntlVyCm Q CVCY .44 2.6 12 19.98 10.59 28 16.81 95 17.29 16.13 +.43 +12.9 CentrusEn A LEU 30.97 3.76 86 24.61 542 26.21 23.48 +.87 +6.4sCentAl Q CENX 15.25 2.91 1380 13.20 6148 15.25 11.91 -1.48 +19.7 CntyBcMA Q CNBKA .72f .8 13 87.37 51.40 18 85.45 48 85.70 80.54 +1.05 +10.5 CentCas Q CNTY 8.85 1.01 203 8.05 565 8.13 7.38 +26.0 CentCmtys N CCS 12 63.44 9.04 415 58.22 1770 61.30 55.53 -2.94 +33.0 CeragonN Q CRNT 6.90 .99 2993 5.03 22175 6.24 4.97 -.97 +80.9sCerecor h Q CERC 4.32 1.52 1531 4.34 4797 4.45 3.96 +.38 +64.4sCerence Q CRNC 139.00 11.39 449 127.82 2547 139.00 118.80 -5.61 +27.2 CerevlTh n Q CERE 18.83 9.00 141 15.00 1153 16.00 14.07 -.65 -9.5 CerdHCM N CDAY 111.93 38.40 1236 96.23 3489 100.94 92.93 -1.48 -9.7 Cerner Q CERN .88f 1.2 40 84.20 53.08 2773 71.56 15035 75.20 71.30 -3.39 -8.8 Certara n Q CERT 41.79 29.70 674 35.84 1580 39.37 35.57 -3.03 +6.3 CerusCp Q CERS 8.87 2.71 1484 7.49 6596 7.95 7.02 -.06 +8.2 Cervecer N CCU .74e 4.3 18.76 10.72 167 17.22 588 17.88 16.77 -.47 +17.1 CescaT h Q KOOL 5.14 stCF AcIV A n Q CFIV 10.60 10.32 771 10.43 1447 10.60 10.32 -.1 CF AcqV un Q CFFVU 11.67 10.36 96 10.75 352 10.80 10.60 +.19 CF FnAcII A Q CFII 14.49 10.54 3038 11.00 16582 13.98 10.86 -2.66 +3.0 CF FnAcII un Q CFACU 15.12 10.11 55 11.93 1516 15.00 11.64 -2.61 +11.2 Chaisma Q CHMA 7.75 2.88 1133 4.20 4399 4.45 4.16 -.13 -3.4 ChampX Q CHX 19.13 6.87 1649 18.18 5380 18.58 17.04 +1.38 +18.8 ChampO hrs Q CSBR 13.45 4.02 16 11.35 166 11.70 10.41 -.18 +5.2 ChangHl Q CHNG 24.21 6.18 4198 23.39 15943 23.80 23.23 -.30 +25.4 ChangHl un Q CHNGU 81.63 30.71 96 79.14 328 80.50 78.89 -1.28 +23.5 ChannAdv N ECOM 28.94 4.39 263 25.63 1836 28.07 25.15 -2.86 +60.4 sCharahSol N CHRA 5.75 1.28 132 4.40 2099 5.75 4.03 +.39 +53.3 ChardnHl A CHAC ChardnH wt A CHAC.WS ChardnH un A CHAC/U CharlsColv Q CTHR 2.70 .60 508 2.29 2904 2.45 2.18 -.05 +86.2sChRvLab N CRL 57 303.79 95.58 473 289.55 2427 303.79 284.97 -3.25 +15.9 ChartCm Q CHTR 681.71 345.67 1191 607.29 4146 626.95 606.25 -6.16 -8.2 ChaseCorp A CCF .80 .7 31 117.13 52.00 20 110.36 70 110.99 104.38 -.52 +9.3 ChathLTr N CLDT 1.32 10.4 27 17.29 3.44 319 12.67 1097 12.87 12.03 +.46 +17.3 ChkPoint Q CHKP 22 139.26 80.06 1177 115.88 5119 121.00 115.26 -4.84 -12.8 CheckC h Q CHEK 2.93 .24 5369 1.85 58869 2.39 1.71 +.04 +302.2 CheckmP n Q CMPI 23.10 8.61 19 14.04 80 15.00 13.50 +.01 -3.8 ChckPnt Q CKPT 5.38 1.05 897 3.78 8301 4.41 3.50 -.32 +42.5 Cheesecake Q CAKE 1.44 2.7 23 57.20 14.52 1131 52.75 5152 53.00 47.08 +2.74 +42.3 CheetahM N CMCM 5.00 1.11 1418 3.50 7141 4.15 3.14 -.17 +94.4 ChefsWhs Q CHEF 45 37.86 3.55 412 30.65 1564 31.19 28.35 +.34 +19.3sChegg N CHGG 115.21 25.89 2689 108.78 12654 115.21 101.11 -4.73 +20.4 Chembio Q CEMI 15.89 2.25 754 6.19 2426 7.37 6.13 -1.06 +30.3 Chemed N CHE 1.36f .3 39 560.00 330.01 85 486.41 438 510.61 485.66 -22.64 -8.7 ChemoCntx Q CCXI 70.29 30.72 575 67.62 1829 68.32 59.80 +5.95 +9.2 Chemours N CC 1.00 3.9 29.37 7.02 2115 25.95 7656 26.95 24.83 -.19 +4.7 ChemungF Q CHMG 1.04 2.9 16 40.17 21.75 6 35.80 41 37.51 34.85 -1.40 +5.4sCheniereEn A LNG .56p 69.71 27.06 963 69.10 4888 69.71 67.20 +1.48 +15.1 ChenEnLP A CQP 2.62f 6.4 41.74 17.75 84 40.85 521 41.69 39.50 +.85 +15.9 CherHMtg N CHMI 1.08m 11.1 16.32 2.76 114 9.70 593 9.87 9.36 +.11 +6.1 ChrHMt pfA N CHMIpA 2.05 8.0 26.82 6.98 4 25.54 24 25.83 25.36 -.13 +2.2 CherHM pfB N CHMIpB 26.75 4.63 5 24.90 15 25.00 24.69 +.20 +10.1 ChesEn pfD N CHKpD 4.50 178.4 20.38 1.64 2.52 ChespkUtil N CPK 1.62 1.6 29 111.40 69.47 95 102.51 357 104.49 100.75 +.62 -5.3 Chevron N CVX 5.16 5.4 18 111.10 51.60 8904 95.80 46888 96.72 92.61 +4.54 +13.4sChewy N CHWY 120.00 20.62 1781 113.95 8159 120.00 107.03 -4.74 +26.8 ChiRivet A CVR .40 1.5 33.60 18.00 8 26.38 21 26.95 24.36 +.38 +15.4 ChkSoup Q CSSE .45p 32.95 4.66 22 31.18 117 32.75 30.69 -1.42 +56.0 ChkSoup pf Q CSSEP 2.44 9.4 26.58 10.00 7 25.98 27 26.24 25.66 +.25 +6.0 ChSoup25 n Q CSSEN 2.38 9.1 26.35 23.00 26.08 13 26.10 25.98 +.10 +5.6 Chicos N CHS .36f 13.0 8 4.29 .91 1095 2.76 8150 2.98 2.58 +.04 +73.6 ChildPlace Q PLCE 2.24 3.3 13 79.03 9.25 464 68.15 2190 72.14 67.52 -4.12 +36.0 Chimera N CIM 1.20m 10.4 22.99 6.42 1659 11.51 10942 11.96 11.16 +.16 +12.3 Chimer pfA N CIMpA 2.00 8.0 27.20 7.53 19 25.10 69 25.24 24.81 +4.1 Chimer pfB N CIMpB 2.00 8.4 27.22 6.60 35 23.79 115 23.85 23.33 +.29 +4.4 Chimer pfD N CIMpD 2.00 8.6 26.69 6.83 38 23.17 133 23.18 22.89 +.21 +4.5sChimerix Q CMRX 11.57 1.19 457 10.42 2835 11.57 9.75 +.50 +115.7 ChinaAuto Q CAAS 14 13.69 1.43 240 6.71 3969 8.75 6.58 +.06 +7.5sChinaBio Q CBPO 31 120.01 97.91 125 119.58 1582 120.01 118.55 +.58 +1.2 ChiCustR Q CCRC 10.00 3.32 98 4.86 1605 5.30 4.70 +.03 +30.3 ChinaDEd N DL .45e 11 10.87 5.76 15 9.67 178 9.74 9.64 +.02 +.4 ChinaEAir N CEA 26.99 15.80 18 22.80 53 22.99 22.00 +.55 +6.0 ChiFnOn Q JRJC 31.40 3.65 92 14.54 716 17.90 13.80 +.26 +82.0sChinaFd N CHN .55e 1.6 34.97 15.41 3 34.79 51 34.99 34.37 +.36 +21.8 ChinGrn N CGA 1 6.93 1.77 25 5.35 106 5.80 5.11 -.01 +48.6 ChinHGS rs Q HGSH 5.40 .48 185 2.45 3892 3.38 2.42 -.02 +37.6 Chin Idx Q CIH 3.14 .94 88 2.29 403 2.36 2.26 -.04 +16.2 ChinaJJ h Q CJJD 3.46 .80 953 1.33 7852 1.54 1.29 -.02 +31.7 ChiLibEd n Q CLEU 10.46 3.40 372 4.53 5054 5.75 4.43 -1.80 +17.4 ChinaLife N LFC .12e 1.1 13.63 8.27 296 11.00 1931 11.08 10.77 +.33 -.5 ChinaNRes Q CHNR 6.04 .58 892 2.70 18696 3.65 2.16 +.53 +95.7 ChOnlEd N COE 37.19 17.05 13 24.35 91 25.83 23.52 -.85 -10.2sChinaPet N SNP 3.73e 6.9 55.79 38.18 110 54.00 762 55.79 51.86 +4.90 +21.1 ChinaPhH A CPHI 1.40 .32 1380 1.11 7868 1.31 1.03 -.03 +148.9sChiRecyc rs Q CREG 14.39 1.84 121 11.48 1172 14.39 10.40 -.36 +125.5sChinaSXT Q SXTC 1.28 .22 28123 .79 61583 1.28 .71 -.21 +138.6 ChinaSoAir N ZNH .64e 1.9 34.12 18.45 25 33.30 108 33.46 32.00 +1.65 +12.3 ChXDPlast Q CXDC 1 1.67 .63 570 1.15 4547 1.26 1.13 +.01 +16.2 ChXiang Q PLIN 3.96 .62 1361 1.38 21677 1.85 1.27 +.11 +44.7 ChinaYuch N CYD .85e 5.0 5 20.49 7.77 30 16.88 127 17.69 16.75 -.32 +3.3 Chindata n Q CD 24.30 13.12 549 21.92 2291 22.49 19.51 +1.06 -8.5 Chinook Q KDNY 21.68 9.35 60 15.51 358 16.39 14.65 +.67 -2.2sChipMOS Q IMOS 1.21e 4.5 17 26.93 15.00 32 26.80 85 26.93 25.47 +.51 +10.1 Chipotle N CMG 1564.91 415.00 244 1473.09 1039 1531.00 1442.94 -54.61 +6.2sChoiceHtls N CHH 29 110.75 46.25 192 111.09 1129 111.67 103.50 +2.14 +4.1 ChoiceOn Q COFS .80 3.1 34.00 16.86 8 25.96 30 27.00 25.51 -.15 -15.7sChromaDx Q CDXC 7.72 2.50 1405 8.31 4768 8.60 5.55 +2.90 +73.1sChubbLtd N CB 3.12e 1.9 33 166.85 87.35 1277 164.70 6471 166.85 162.88 +.54 +7.0 ChungTel N CHT 1.29e 3.3 40.25 34.46 75 39.34 456 39.49 38.82 -.03 +1.9 ChurchDwt N CHD 1.01f 1.2 26 98.96 47.98 1486 81.45 5365 83.73 81.03 -1.49 -6.6 ChrchllD Q CHDN .62e .3 62 221.80 52.90 119 218.87 540 221.48 210.84 +1.43 +12.4sChuysHldg Q CHUY 72 43.44 7.28 222 41.79 789 43.44 38.75 +.32 +57.8 CideraTh Q CDTX 4.45 1.30 1762 2.76 15009 3.15 2.50 +.21 +38.0 CienaCorp N CIEN 61.52 30.58 1221 54.40 4474 56.50 54.06 -1.82 +2.9 Cigna N CI 4.00p 2.0 14 230.90 118.50 1700 204.26 7751 209.29 202.44 -2.67 -1.9sCimarex N XEC .88f 1.7 7 54.36 12.15 1104 50.30 4138 54.36 49.39 -1.55 +34.1 Cimpress Q CMPR 62 121.87 CinciBcp Q CNNB 12.27 6.33 0 12.18 3 12.24 12.10 -.09 +1.9sCincB pfB N CBBpB 3.38 6.7 50.17 36.29 3 50.35 13 50.70 49.67 +.50 +1.5 CinciBell N CBB 67 16.05 11.66 470 15.30 2230 15.33 15.27 +.02 +.1 CinnFin Q CINF 2.52f 2.6 7 115.53 46.07 658 96.26 4886 97.09 90.52 +3.84 +10.2 Cinedig h Q CIDM 6.00 .25 9451 1.97 43744 2.18 1.81 -.03 +205.4 Cinemark N CNK 1.44f 6.6 9 32.79 5.71 4073 21.83 14306 22.18 20.60 +1.25 +25.4 CinerRes N CINR 1.36 10.2 5 17.30 9.40 8 13.28 21 13.78 13.03 -.32 +5.5 Cintas Q CTAS .75e .2 49 369.20 154.33 412 343.49 1550 349.97 333.66 +1.05 -2.8 Circor N CIR .15 .4 21 45.00 8.00 358 34.85 945 35.85 32.72 +1.40 -9.3 Cirrus Q CRUS 41 103.25 47.04 988 88.18 3152 91.24 86.05 -1.21 +7.3 Cisco Q CSCO 1.45f 3.2 18 49.34 32.40 24791 45.68 77817 47.26 45.58 -1.61 +2.1sCitiTrends Q CTRN .32 .4 76 74.00 6.70 257 74.89 1067 75.00 64.89 +8.14 +50.7 CitGBP Dl N UGBP 19.41 10.81 16.75 CitEUR Dl N UEUR 19.50 12.69 17.60 Citi EUR N DEUR 44.92 25.94 28.33 Citi AUD N DAUD 67.31 22.50 26.20 Citi JPY N DJPY 27.29 18.57 19.37 CitJPY Dl N UJPY 30.22 20.25 25.47 Citi CHF N DCHF 29.00 19.83 20.85 Citigp pfN N CpN 1.97 7.4 28.84 21.80 400 26.70 1273 26.99 26.44 -.40 -6.3 CgpVelLCrd N UWT 9.68 .16 .16 CgpVelICrd N DWT 39.53 4.70 14.75 Citigroup N C 2.04 3.1 14 78.86 32.00 20446 65.78 75918 65.99 63.09 +2.15 +6.7 Citigp pfJ N CpJ 1.78 6.4 29.42 18.10 84 27.73 354 28.01 27.57 -.20 -2.5 Citigp pfK N CpK 1.72 6.3 28.92 17.76 176 27.23 436 27.65 27.20 -.42 -5.2sCitiusPh Q CTXR 1.97 .42 152793 2.06 290378 2.16 1.37 +.70 +102.0 Citiz&Nthn Q CZNC 1.08 5.2 13 27.00 14.92 29 20.73 120 21.06 20.00 -.23 +4.5 CtzCmtyBc Q CZWI .23f 2.0 17 12.32 5.26 5 11.45 38 11.48 10.97 +.47 +5.1sCitizFincl N CFG 1.56 3.7 12 42.56 14.12 3646 42.51 18104 42.79 40.41 +1.99 +18.9 CitizF pfD N CFGpD 29.06 12.02 12 27.35 70 27.70 27.27 -.35 -5.2 CitizFn pfE N CFG.PRE 26.98 12.03 38 25.86 159 25.90 25.66 +.03 -3.3 CitizHold Q CIZN .96 4.8 17 27.94 16.02 6 20.14 24 20.84 19.89 -.26 -3.9 CitizInc N CIA 6.70 3.55 50 6.13 255 6.24 6.06 -.01 +7.0 CitrixSy Q CTXS 1.48f 1.1 30 173.56 100.31 1087 132.96 4177 138.74 130.60 -4.72 +2.2 CtyHld Q CHCO 2.28 3.1 13 79.12 53.06 57 74.43 185 74.68 72.95 +1.43 +7.0 CityOffce g N CIO .60m 8 14.16 6.12 181 10.15 745 10.28 9.93 +.08 +3.9 CityOff pfA N CIOpA 1.66 6.5 27.46 12.00 2 25.42 21 25.59 25.08 +.04 -6.7 Civeo rs N CVEO 17.76 4.08 13.68 CivistaBcsh Q CIVB .44 2.3 10 22.69 11.25 26 19.38 103 19.87 18.97 -.40 +10.6 ClarimAc un Q CLRMU 10.75 10.08 159 10.50 515 10.57 10.35 +.07 +2.3 Clarivate N CLVT 33.55 15.00 875 30.34 3067 30.60 29.64 +.07 +2.1sClarus Q CLAR .10r .6 18.08 7.00 93 17.82 405 18.08 17.20 +.04 +15.7 ClayGSCn N GCE 1.43e 11.3 15.62 7.31 12.71 CleanEngy Q CLNE 19.79 1.05 8265 14.98 31796 17.20 14.01 -2.31 +90.6 CleanHarb N CLH 88.40 29.45 184 84.70 1081 86.91 81.71 -.72 +11.3 CleanSp Q CLSK 42.60 .97 4773 36.31 20474 40.50 27.00 +8.08 +25.0 ClearChan N CCO 2.76 .36 2108 2.03 13008 2.26 1.94 -.11 +23.0sClearOne Q CLRO .28 7.8 3.85 1.48 33 3.60 250 3.85 3.42 +.03 +58.6sClearPt Q CLPT 31.29 2.86 1929 24.00 3107 31.29 23.95 -4.99 +51.0sClearSign h Q CLIR 4.75 .35 477 5.03 1307 5.08 4.26 +.70 +71.7sClrAllCGr Q CACG 46.76 24.14 2 46.09 89 46.76 45.78 -.41 +4.7 ClrLgCap N LRGE 51.79 26.06 17 50.76 45 51.76 50.76 -.83 +1.5sClrDvStr Q YLDE 36.43 22.64 2 35.87 10 36.43 35.87 -.40 -.4 ClearMlp rs N CEM 55.60 3.75 96 20.72 452 22.10 20.53 +.01 +23.5 ClrbEOp rs N EMO 41.45 3.55 9.65 -3.3sClearfield Q CLFD 90 38.75 8.32 127 36.09 821 38.75 34.27 -.79 +46.0 ClearsBio h Q CLSD 4.53 1.10 680 3.85 1919 4.20 3.30 +.02 +40.5 ClearwPpr N CLW .05p 23 45.81 11.88 153 42.30 741 44.70 40.39 -1.85 +12.1 ClearwEn A N CWEN/A 1.19e 3.9 62 34.47 15.29 450 30.20 1452 30.79 29.50 -.44 +2.2 ClearwEn C N CWEN .93e 2.9 44 37.23 16.12 597 31.69 2478 32.72 31.08 -.87 -.8sCleBio h Q CBLI 10.97 1.27 2465 6.93 7255 10.97 6.62 +.06 +100.9 ClevCliffs N CLF .24 1.4 5 18.77 2.63 18890 17.02 59627 17.66 16.40 +.42 +16.9 ClipRlty N CLPR .38 11.95 4.32 28 7.62 137 7.89 7.48 -.12 +8.1 Clorox N CLX 4.44f 2.4 21 239.87 155.83 1765 187.05 7230 191.95 181.20 +1.08 -7.4sCloudera N CLDR 19.35 4.76 2506 18.69 12052 19.35 18.02 -.30 +34.4 CloughGA A GLV 1.44 12.7 11.88 5.26 51 11.31 242 11.73 11.16 -.03 +9.1sCloughGEq A GLQ 1.38 8.6 16.31 5.87 47 15.97 336 16.31 15.87 +.01 +16.4sClghGlbOp A GLO 1.20 9.5 13.02 5.04 128 12.65 717 13.02 12.64 -.18 +13.9tClovrHlth n Q CLOV 17.24 10.51 16830 10.98 63099 12.23 10.51 -1.10 -30.9 ClovisOnc Q CLVS 11.63 3.62 6910 6.65 40813 8.00 6.60 -1.25 +38.5 CM LfSciA n Q CMLF 27.18 9.66 2473 23.10 10230 26.90 22.37 -2.71 +109.2sCMC Mat Q CCMP 1.76 1.0 37 178.11 85.26 134 168.55 673 178.11 162.00 -6.29 +11.4 CoDiagn Q CODX 30.99 2.70 1644 17.04 5661 18.45 15.34 +.05 +83.2 CoStar Q CSGP 952.76 500.24 488 913.25 2592 929.93 870.94 -26.51 -1.2sCoastFn Q CCB 20 24.35 8.41 17 24.50 56 24.99 23.00 +1.43 +16.7 CCFemsa N KOF 1.75e 3.9 64.83 36.16 188 45.19 709 46.45 44.86 +.29 -2.0 CocaCons Q COKE 1.00 .4 64 291.40 188.08 29 264.88 126 279.89 262.95 -12.52 -.5 CocaCola N KO 1.64 3.3 26 60.00 36.27 15965 50.11 60312 50.85 49.89 -.58 -8.6 CocaCEur N CCEP 1.12f 2.1 56.19 28.35 616 52.30 4082 54.05 51.79 +.88 +5.0 CocrystP Q COCP 3.04 .47 1393 1.93 10081 2.20 1.86 -.10 +41.9 CodaOct Q CODA 8.75 4.26 22 8.29 174 8.62 8.02 -.02 +31.8sCodeChain Q CCNC 11.62 .70 878 7.86 6748 11.62 6.48 +1.11 +305.2 Codexis Q CDXS 29.56 8.43 639 25.78 2366 27.07 23.93 -.54 +18.1 CodiakBio n Q CDAK 37.85 7.90 208 19.56 816 25.91 19.38 -5.44 -39.4 CdrsVlly Q CVLY .44f 2.8 19 22.50 10.62 33 15.95 96 16.33 15.56 +.04 -6.0 Coeur N CDE 79 12.60 1.98 4122 8.73 19351 9.28 8.10 -.37 -15.7 CoffeeH Q JVA 5.72 1.76 44 4.70 323 5.44 4.55 -.70 +22.4 CogentBi rs Q COGT 14.88 1.18 378 9.10 1940 10.05 9.06 -.66 -19.0 CogentC Q CCOI 2.92f 4.9 73 92.96 53.20 348 59.51 1305 62.34 59.18 -2.96 -.6 CognSys n Q CGNT 38.00 23.75 888 30.90 4818 32.46 29.00 +.60 -18.7 Cognex Q CGNX .24f .3 58 101.82 35.20 1430 87.43 4985 94.63 85.53 -6.56 +8.9 CognizTch Q CTSH .88 1.2 21 82.73 40.01 4082 73.64 14854 77.35 73.39 -3.08 -10.1 CohBar Q CWBR 4.25 .85 753 1.74 3186 2.08 1.71 -.12 +29.9 Cohen A COHN .80 4.4 31.82 2.77 10 18.00 60 22.15 17.78 -3.60 +10.2 CohSClosed N FOF 1.04 7.8 13.92 6.27 56 13.30 372 13.44 13.18 +.08 +7.1 Cohen&Str N CNS 1.56 2.4 42 78.82 33.52 72 66.21 359 69.62 65.39 -2.82 -10.9 CohStInfra N UTF 1.60 6.0 27.65 12.10 165 26.63 874 26.91 26.15 -.21 +3.1 C&SLtDP&I N LDP 1.87 7.3 27.60 12.20 44 25.47 209 25.63 25.20 -.18 -4.2 C&SIncEgy N MIE 1.32 44.9 7.31 1.20 305 2.94 1453 3.02 2.88 +26.7 CohStQIR N RQI .96 7.4 14.82 5.80 371 13.02 1363 13.06 12.77 +.02 +5.0 CohStRE N RNP 1.48 6.3 25.27 10.15 58 23.38 291 23.48 23.05 +.02 +2.4 CohStSelPf N PSF 2.06 7.5 32.85 11.22 15 27.34 49 27.58 27.20 -.25 -2.7 CohenStTR N RFI .96 6.7 15.56 7.01 38 14.32 205 14.34 13.90 +.32 +7.9 Coherent Q COHR 264.64 78.21 472 254.00 2064 264.33 250.58 -3.99 +69.3 CoherusBio Q CHRS 23.03 10.86 1022 17.27 4483 18.17 16.74 -.89 -.6 Cohu Q COHU .24 .5 51.86 8.89 488 46.57 1854 51.75 45.54 -3.98 +22.0sColfax N CFX 31 42.43 12.23 2026 43.56 5079 44.13 38.11 +2.79 +13.9 ColgPalm N CL 1.76 2.3 25 86.41 58.49 4528 77.20 15998 78.92 77.07 -1.23 -9.7 CollPlant Q CLGN 24.26 6.00 349 19.04 1694 19.83 16.00 +2.59 +76.8 ColTacIn N TBND 24.58 16.74 23.48 CollctGr n Q CGRO 17.75 9.65 1111 13.83 2868 14.10 12.78 +.96 -3.2 CollctGr un Q CGROU 20.21 9.51 1 15.07 6 15.96 14.70 +.07 -10.7 Collegium Q COLL 26.91 13.00 936 25.13 2319 25.68 24.12 +.33 +25.5 Colliers Q CIGI .10 .1 32 111.71 33.93 42 104.74 221 109.13 101.95 +.58 +17.5 ColonyBk Q CBAN .41f 2.8 11 15.69 8.70 15 14.54 40 14.75 13.92 +.16 -.8 ColonCap N CLNY .44 7.9 5.82 1.33 4442 5.58 15185 5.63 5.22 +.07 +16.0 ColCap pfG N CLNYpG 1.88 7.6 25.36 9.80 1 24.61 35 25.00 24.30 -.28 +2.5 ColCap pfJ N CLNYpJ 24.56 7.32 31 23.87 135 24.39 23.80 -.39 +.6 ColCap pfI N CLNYpI 1.79 7.5 24.66 6.75 14 24.00 60 24.34 23.69 -.23 +1.7 ColCap pfH N CLNYpH 1.78 7.5 24.50 6.92 9 23.72 77 24.42 23.70 -.58 -.2sHutaoTc Q CSCW 1.34 .36 3395 1.04 35544 1.34 1.00 -.11 +47.7 Col BdSt N GMTB sColBnkg Q COLB 1.12a 2.5 23 43.99 19.11 232 44.42 1019 44.53 43.06 +1.33 +23.7 Col Sust N ESGW 27.86 17.00 22.25 sCol SusInt N ESGN 27.14 16.69 0 26.86 2 27.14 26.69 -.04 +6.2sCol SusUS N ESGS 32.40 18.00 32.04 4 32.40 31.52 +.29 +7.1 Col MuniI N MUST 23.21 19.38 24 22.55 63 22.74 22.49 -.17 +.5 ColumFn Q CLBK 32 17.26 10.27 173 16.47 685 16.58 15.89 +.43 +5.8sColEmxChi N XCEM 33.10 16.43 6 32.60 27 33.10 32.01 -.03 +8.6sCol EMCns N ECON .10e .3 32.40 17.37 23 32.02 140 32.40 31.15 -.20 +13.6 Col IndiaC N INCO .03e .1 53.00 26.16 6 51.68 20 52.86 51.32 -.83 +7.2 ColumbPT N CXP .84f 6.1 8 22.71 7.63 1332 13.79 3921 14.42 13.51 -.49 -3.8sColSelTec N STK .92a 2.9 31.50 13.50 45 31.37 228 31.52 30.92 +.28 +15.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 53

ColuSprtw Q COLM 1.12f 1.1 64 112.21 51.82 305 103.39 1265 103.68 98.48 +1.66 +18.3 Colmbus Q CMCO .24 .5 15 49.00 19.20 56 47.96 296 48.47 46.64 +.26 +24.8 comScore Q SCOR 4.50 1.80 497 3.76 2353 4.09 3.68 -.19 +51.0stComSvrgn n Q COMS 5.49 4.51 1345 4.70 12032 5.49 4.51 -.32 Comcast Q CMCSA 1.00f 1.9 25 53.60 31.71 14570 52.10 54750 53.25 51.77 -1.13 -.6 Comcst29 N CCZ 1.58e 2.6 73.00 49.75 61.20 0 65.02 61.20 -10.28 +2.1sComerica N CMA 2.72 4.1 9 66.75 24.28 1018 66.71 6215 67.03 62.98 +4.40 +19.4 ComfrtS N FIX .44f .7 38 66.27 27.54 115 60.56 665 63.92 59.62 -2.81 +15.0sCommScpe Q COMM 16.04 5.50 2692 13.68 17115 16.04 13.46 -1.92 +2.1sCmcBMO Q CBSH 1.05f 1.4 19 74.68 45.51 320 73.96 1331 74.68 72.87 +.56 +12.6 CmclMtls N CMC .48 2.0 34 24.16 10.76 1632 23.48 6044 23.66 22.46 +1.26 +14.3 CmclVehcl Q CVGI 24 10.28 1.24 218 9.52 608 9.80 8.91 +.05 +10.1 CommSys Q JCS .08 1.3 6.78 3.50 66 6.20 140 6.46 5.44 +.79 +35.7 CmtyBkSy N CBU 1.68f 2.4 22 71.40 47.01 257 70.00 854 70.86 69.23 -.05 +12.3 CmtyBkTr Q ESXB .24f 3.1 16 9.22 4.00 41 7.67 305 7.80 7.51 +13.6 CmtyFinCp Q TCFC .50 1.8 10 33.94 17.50 14 28.33 49 28.47 27.50 +.68 +7.0 CmtyHlt N CYH 1.67f 18.7 11.45 2.25 2302 8.91 9263 9.50 8.06 -.34 +19.9 CmtyHcT N CHCT 1.71f 3.7 52.33 20.12 85 46.73 392 48.58 46.43 -.20 -.8 CmtyTrBc Q CTBI 1.52 3.9 11 44.60 26.45 59 39.38 358 39.47 38.42 +.27 +6.3 CmtyWest Q CWBC .24f 2.5 12 11.50 5.27 1 9.75 47 10.00 9.39 +.15 +7.4 CommVlt Q CVLT 72.33 24.26 462 67.63 1825 71.44 65.80 -3.63 +22.1 CBD-Pao N CBD .08e .5 20.28 15.49 15.20 sCompDivHd N CODI 1.44 6.1 23.79 10.78 98 23.59 540 23.79 22.53 +.33 +21.3 ComDivH pf N CODIpA 1.81 7.3 25.81 12.65 6 24.82 50 24.90 24.45 -.06 -1.4sCompssMn N CMP 2.88 4.4 23 69.24 34.39 222 65.65 1428 69.24 61.02 +1.47 +6.4 CmpsPth n Q CMPS 61.69 28.53 1071 53.12 2781 55.00 44.11 +4.37 +11.5 Compugn Q CGEN 19.90 5.94 894 12.77 4083 13.86 12.00 -.36 +5.5 CmptrPr Q CPSI .40 1.3 27 36.37 16.93 81 29.65 319 30.80 28.64 -.62 +10.5sCmpTask Q CTG .24 3.6 7.55 2.86 53 6.70 406 7.55 6.69 -.40 +9.5 Compx A CIX .40 2.8 14 17.45 10.53 2 14.38 84 14.50 14.11 +.27 +1.1 CmstkH Q CHCI 15.72 1.06 80 6.29 566 6.70 5.93 -.40 +98.4sComstMn A LODE 9.85 .33 17708 5.67 238178 9.85 2.20 +3.54 +445.2 ComstkRs N CRK 8.48 4.05 3398 6.21 22691 6.55 5.45 +.80 +42.1 Comtech Q CMTL .40 1.4 20 33.97 11.48 155 28.52 832 28.73 27.61 +.42 +37.8 ConAgra N CAG 1.10f 3.2 22 39.34 22.83 4819 34.10 15970 34.93 33.61 -.45 -6.0 ConcertPh Q CNCE 13.50 5.47 257 7.07 1569 7.49 6.91 -.29 -44.1 ConcdMed N CCM 5.89 1.13 27 4.40 299 4.60 4.35 +.01 +60.6sConcrPump Q BBCP 6.97 1.82 156 6.44 1977 6.97 5.95 +.52 +68.1 CondHos rs A CDOR .78e 14.9 10 10.85 2.17 10 5.23 92 5.36 4.05 +.30 +32.7sConduent Q CNDT 6.05 1.54 8230 5.08 16036 6.05 4.76 -.77 +5.8 Conformis h Q CFMS 1.49 .50 4360 1.07 26104 1.20 1.06 -.05 +62.1 ConiferH Q CNFR 5.00 2.00 20 3.73 142 3.90 3.57 +.09 +13.4 Conifer23 Q CNFRL 1.69 6.9 25.00 8.50 1 24.50 12 24.97 24.18 +.24 +15.6 Conmed N CNMD .80 .7 124.31 37.66 173 121.44 740 123.49 117.82 -1.40 +8.4 Conns Q CONN 9 16.93 2.83 245 14.59 910 16.28 14.04 -.89 +24.8 ConnectOne Q CNOB .36 1.6 15 24.05 8.85 65 23.02 447 23.11 22.39 +.40 +16.3 ConocoPhil N COP 1.72f 3.6 59.55 20.84 8498 48.42 37467 49.48 47.51 +1.26 +21.1 ConsolCom Q CNSL 1.55 28.5 8.81 3.47 238 5.43 1215 5.84 5.37 -.28 +11.0 ConEd N ED 3.10f 4.5 14 94.65 62.03 4319 68.18 11940 70.52 67.94 -2.10 -5.7 ConsolWtr Q CWCO .34 2.6 35 18.47 10.01 72 13.00 258 13.48 12.83 -.30 +7.9sConstellA N STZ 3.00 1.3 17 242.62 104.28 1175 223.21 5616 242.62 223.00 -18.06 +1.9 ConstellB N STZ/B 2.72 1.2 19 240.90 107.51 0 230.05 1 230.05 230.05 -10.52 +4.9 ConstPh Q CNST 50.90 17.00 382 36.84 1327 37.97 34.25 +2.31 +27.9 ConstPrt Q ROAD 33 36.58 11.96 272 27.39 1234 28.10 26.26 -.35 -5.9 ConsuPtf Q CPSS 8 5.12 1.00 13 4.35 35 4.60 4.35 -.12 +2.6 CnE pfB N CMSpB 4.50 4.0 113.08 99.60 0 111.70 1 111.75 109.31 +1.45 +2.4sContainStr N TCS 46 17.65 1.80 3400 17.45 10651 18.48 14.81 +1.43 +82.9sContango A MCF 5.40 .84 963 4.95 6971 5.40 4.67 +.43 +116.2 ContxtLog n Q WISH 32.85 17.41 16943 22.26 35626 28.77 21.25 -5.19 +22.0 ContlRescs N CLR 8 26.42 6.90 2404 22.39 14162 24.75 21.61 -.63 +37.4 ContrFc h Q CFRX 12.10 4.45 570 6.13 1766 7.01 6.11 -.28 +21.4 ConvrLab n Q CVLB 33.02 5.81 473 29.40 2599 32.40 27.54 +.17 +350.2sCONX un Q CONXU 11.54 9.91 101 11.54 201 11.66 11.09 +.50 +10.4 ConyPkII Q CPAA 12.08 8.05 8.86 CooTek N CTK 7.45 2.46 558 6.15 4502 7.20 5.50 +.64 +122.0sCooperCo N COO .06 391.96 236.68 337 388.51 1012 393.43 380.25 +3.11 +6.9sCooperTire N CTB .42 1.0 62 43.00 13.82 405 43.77 1203 44.27 41.38 +2.00 +8.1 CooperStd N CPS 4 43.01 6.64 335 34.59 1091 38.59 28.82 -2.60 -.2 CopaHold N CPA 2.64f 3.1 111.57 24.00 433 84.32 1668 85.13 78.24 +6.54 +9.2 Copart Q CPRT 43 130.96 55.69 2252 117.07 5425 119.80 115.06 -2.36 -8.0 Copel N ELP .26e 2.2 17.94 8.28 780 11.72 2753 12.47 11.51 -.59 -18.0 CorbusPhm Q CRBP 9.78 .91 15295 2.92 80141 3.16 2.62 -.07 +133.6 Corcept Q CORT 30 31.18 9.70 419 26.94 2569 28.26 26.68 -1.06 +3.0 CoreLabs N CLB .04 .1 36.75 6.68 449 35.08 1525 36.70 34.10 +.35 +32.3 CoreMold A CMT .05 14.92 1.03 21 12.55 108 13.48 12.18 +.12 -10.9 CoreMrk Q CORE .52f 1.7 32 36.33 20.94 681 31.05 2083 31.96 30.50 -.25 +5.7 CorePtLd N CPLG 20 9.79 2.18 197 8.22 621 8.50 8.01 -.01 +19.5 Corecivic N CXW 1.76 24.5 7 17.24 5.76 2943 7.19 10321 8.05 6.95 -.54 +9.8sCoreLogic N CLGX 1.32 1.5 90.45 24.69 723 89.22 9233 90.70 85.96 +7.23 +15.4 CorEn pfA N CORRpA 1.84 9.5 25.34 7.57 63 19.37 142 19.86 18.80 -.26 +7.2 CorEnInf N CORR .20 2.5 4 45.70 3.56 311 8.00 2259 8.55 7.70 -.20 +16.8 CoreSite N COR 4.88 4.0 61 141.50 90.07 289 121.49 1181 123.54 119.58 -1.58 -3.0sCorMedix Q CRMD 17.14 2.16 2867 17.58 7855 18.80 13.94 +3.84 +136.6 CornrstBld N CNR 13.58 2.54 614 11.38 1833 11.97 10.87 -.41 +22.6 CorOnDem Q CSOD 59.54 22.22 709 51.61 4816 55.50 46.16 +4.20 +17.2 CrnstTotR A CRF 3.35 26.0 13.34 5.43 247 12.90 1211 12.95 12.55 +.18 +13.2 CrnrstnStr A CLM 3.40 25.9 13.53 5.52 499 13.13 2292 13.24 12.93 -.01 +11.9sCorning N GLW .96f 2.5 16 39.16 17.44 3839 38.06 22823 39.16 37.40 +1.18 +5.7 CpBT JCP N JBN 1.75 293.1 5.32 .50 .60 CorpOffP N OFC 1.10 4.2 50 30.27 15.23 791 26.13 3646 26.67 25.62 -.15 +.2 Corsair n Q CRSR 51.37 14.09 2787 39.02 11306 44.25 37.60 -4.03 +7.7sCorteva N CTVA .52 1.1 45.36 20.38 3558 45.47 11075 45.86 43.44 +1.10 +17.4 Cortexym Q CRTX 72.82 26.66 355 32.47 3052 37.36 29.51 -15.00 +16.9 CortlndB Q CLDB .56 3.0 22.37 11.10 6 18.70 25 19.50 17.90 +.71 Cort1Aon27 N KTN 2.05 6.3 35.22 25.23 32.65 4 33.49 32.65 -.26 -1.7 CortsJCP97 N KTP 1.91 251.3 6.20 .70 .76 CortsPE N KTH 2.00 5.9 34.95 29.00 0 33.70 4 33.85 33.50 +.28 -1.7 Corvel Q CRVL 41 110.80 44.67 26 104.09 354 107.97 100.97 +2.14 -1.8 CorvusPh Q CRVS 6.88 1.01 1613 3.76 11455 3.93 3.46 +.26 +5.6 Cosan Ltd N CZZ .26e 1.3 22.38 8.56 386 20.64 3493 21.25 19.58 -.23 +12.0sCostamre N CMRE .40 4.0 10.09 3.16 663 9.93 2852 10.09 9.51 +.39 +19.9sCostam pfB N CMREpB 1.91 7.6 25.50 10.64 1 25.22 19 25.50 25.05 -.18 +.7sCostmr pfC N CMREpC 2.13 8.3 26.00 12.31 8 25.73 37 26.00 25.50 +2.2 Costam pfD N CMREpD 2.19 8.5 26.05 12.96 4 25.82 23 25.99 25.65 -.10 +1.9 Costco Q COST 2.80f .8 50 393.15 271.28 1834 354.77 8053 358.20 351.91 +2.02 -5.8 Coty N COTY .50 6.5 11.78 2.65 16629 7.69 74930 7.74 6.83 +.91 +9.5 CountrP Q CPAH 5.92 1.84 16 3.49 86 3.49 3.41 +.02 +2.6 CountyBcp Q ICBK .40f 1.8 12 27.08 13.55 15 22.80 46 22.98 21.17 +1.43 +3.3sCoupaSft Q COUP 372.73 99.01 791 369.64 3674 377.04 345.01 +3.13 +9.1 CousPrp N CUZ 1.20 3.6 14 42.86 21.15 652 33.12 3095 34.38 33.07 -.55 -1.1 CovantaH N CVA .32 2.2 15.81 6.57 2991 14.28 6112 15.50 13.03 -1.01 +8.8 CovenantL Q CVLG 20.70 6.54 109 18.17 488 18.68 17.23 -.04 +22.7 CovrAll A COVR Covetrus Q CVET 40.78 4.05 562 35.95 2160 39.96 35.47 -3.41 +25.1sCowenInc Q COWN .32f .9 28 34.94 5.75 644 36.25 2535 36.31 32.64 +2.49 +39.5 Cowen27 Q COWNZ 1.84 7.2 26.19 9.60 13 25.56 31 25.58 25.45 +.11 +1.4 Cowen33 Q COWNL 1.94 7.1 27.85 8.72 5 27.25 21 27.39 26.91 -.09 +1.1 CrackerB Q CBRL 5.20 3.4 17 170.10 53.61 257 153.25 1037 154.66 144.61 +3.75 +16.2 Crane N CR 1.72 2.0 15 87.40 36.77 159 84.72 779 84.95 82.11 +1.39 +9.1sCrwfdA N CRD/A .20f 2.2 64 9.34 5.43 28 8.97 207 9.34 8.80 -.09 +21.4sCrwfdB N CRD/B .20f 2.3 63 9.12 4.95 1 8.78 15 9.12 8.65 +21.9 Created n Q CRTD 5.97 2.10 159 4.89 905 5.32 4.60 -.36 +17.5 CreatRea h Q CREX 5.98 .52 315 2.72 3683 3.13 2.30 +.47 +110.9 Credicp N BAP 8.57e 5.2 14 203.42 110.47 397 163.71 1630 169.50 161.06 -2.02 -.2 CreditAcc Q CACC 11 539.00 199.00 50 366.07 294 369.33 351.88 +10.56 +5.8 CS FILgCG N FLGE 608.66 160.00 0 588.87 2 606.62 588.87 -19.79 +7.6 CSSilvCC Q SLVO .96e 14.2 7.50 4.37 440 6.68 3760 6.92 6.64 +.03 +1.5 CSGoldCvC Q GLDI 1.20e 13.2 10.45 8.26 219 9.07 712 9.29 9.03 -.16 -6.6 CrSuisInco A CIK .26 8.1 3.45 1.97 1916 3.25 9126 3.36 3.23 +3.2 CrS Crd Q USOI 3.38e 70.9 18.90 3.90 952 4.77 3692 5.09 4.76 -.06 +2.1 CS MthlMtg N REML 28.35 .52 603 6.07 3513 6.24 5.75 +.10 +6.1 CS MAsHi N MLTI 1.30e 28.70 11.69 23.15 CS SP mlp N MLPO 1.12e 13.3 11.33 3.65 2 8.43 3 8.50 7.67 +.66 +19.7sCredSuiss N CS 1.22e 8.7 14.47 6.47 1660 14.08 8681 14.47 13.63 +.17 +10.0 CrSuiHiY A DHY .29 12.2 2.52 1.28 3866 2.36 17114 2.40 2.32 +3.5 Cree Inc Q CREE 129.90 27.77 1952 125.86 7944 126.83 113.21 +2.78 +18.8 CrsntAcq Q CRSA 13.11 9.10 638 10.26 2717 10.30 10.14 +.10 -1.8 CrescCap Q CCAP 1.64 10.1 16.60 6.21 10 16.28 81 16.52 15.81 +.30 +11.7sCrescPtE g N CPG .03 20 3.78 .51 6700 3.64 27741 3.78 3.17 +.41 +55.6 CrestEq N CEQP 2.50 11.5 28.56 2.65 459 21.71 1880 22.96 21.40 -.60 +14.4 Cresud Q CRESY 4.29e 6.48 2.32 167 5.22 1328 5.99 5.21 -.29 +9.0 Crexendo n Q CXDO 12.78 5.25 26 6.09 245 6.60 5.76 -.50 -12.1 Crinetic Q CRNX 24.46 10.63 67 16.51 471 17.07 15.08 +.30 +17.0 Criteo SA Q CRTO 22 35.01 5.89 1888 32.47 4863 33.36 29.40 +1.36 +58.3sCrocs Q CROX 83.20 8.40 779 82.37 3305 84.09 76.71 +.66 +31.5 CronosGp Q CRON 12 15.83 4.00 4596 12.30 28014 13.47 11.71 +.03 +77.2 CrossAmer N CAPL 2.10 11.4 97 19.35 6.81 43 18.43 135 19.32 18.01 -.46 +7.3 CrssCtryHl Q CCRN 13.42 4.50 308 9.87 894 9.88 9.10 +.23 +11.3sCrosTim N CRT 1.75e 19.5 9 9.35 4.01 25 8.99 208 9.35 8.27 +.77 +9.1sCrowdStr Q CRWD 251.28 31.95 2329 239.20 11245 251.28 229.15 -2.90 +12.9 CrwnCstle N CCI 4.80 2.9 180.00 114.18 4457 165.80 11048 166.39 160.67 +1.34 +4.2 CrwnCst pfA N CCIpA 1.72 .1 1557.39 1049.69 1445.00 CrownCfts Q CRWS .32a 4.2 13 8.19 4.13 73 7.60 165 7.87 7.57 -.17 +5.6 CrwnElec n Q CRKN 6.09 4.30 112 5.49 385 5.86 5.25 -.17 +25.1 CrownHold N CCK 23 101.95 42.97 785 101.01 2900 101.27 98.11 +2.05 +.8 Cryolife N CRY .12 .5 27.79 12.63 136 25.54 612 25.80 24.46 +.61 +8.2 CryoPort rs Q CYRX 84.97 13.01 411 64.92 1690 74.25 63.80 -8.57 +47.9 CubeSmart N CUBE 1.36f 3.7 31 36.95 19.61 862 36.44 4460 36.47 35.04 +.57 +8.4 Cubic N CUB .27 .4 70.22 30.86 535 69.40 2104 69.50 69.17 +.15 +11.9 CueBioph Q CUE 31.69 9.30 170 13.96 801 15.60 13.65 -1.57 +11.6stCuentas n Q CUEN 4.18 3.75 2355 4.13 2629 4.50 3.75 +.24 +5.9sCullenFr N CFR 2.88f 2.8 20 103.72 47.69 336 103.73 1629 103.83 100.12 +2.96 +18.9sCullinan n Q CGEM 46.55 27.01 109 45.73 838 46.55 39.41 +5.73 +63.3 Culp Inc N CULP .44f 2.6 9 17.88 5.28 16 17.11 91 17.42 16.35 +.41 +7.8 CumbldPh Q CPIX 4.56 2.77 77 3.45 368 3.90 3.40 -.13 +16.9 Cummins N CMI 5.40f 2.2 23 254.13 101.03 1027 246.76 4018 248.55 237.72 +4.14 +8.7 CureVac n Q CVAC 151.80 43.00 967 104.25 3726 119.21 102.20 -12.71 +28.6sCuriStrm A Q CURI 24.00 7.44 1891 22.90 10031 24.00 18.91 +4.21 +64.2 Curis Q CRIS 13.44 .62 898 10.27 6065 11.09 10.16 -.53 +25.4 CurtisWrt N CW .68 .6 24 147.66 70.56 132 117.19 601 117.59 112.93 +1.68 +.7 CushTRet N SRV 1.08 23.2 8.70 1.31 4.65 -2.5 CushngRen N SZC 1.64 24.8 12.80 3.24 6.61 -3.1 CushingR rt N SZCr CushRoy N SRF .48 11.7 6.19 1.67 4.12 sCustomBcp N CUBI 10 27.50 8.36 181 26.54 760 27.50 25.76 -.01 +46.0 CustBc p C N CUBIpC .57p 25.82 13.50 1 25.13 14 25.24 24.98 -.04 +1.1 CustBc pfD N CUBIpD 26.47 14.10 0 25.05 16 25.06 24.60 -.15 -.4 CustBc pfE N CUBIpE 26.85 11.76 10 25.19 56 25.19 24.56 +.11 -.5 CustoBc pf F N CUBIpF 26.22 12.23 7 24.93 24 25.24 24.57 -.26 -.1 CustBc34 n N CUBB 1.34 5.2 26.22 19.94 45 25.90 72 25.95 25.65 +.35 +1.1sCutera Q CUTR 30 37.22 9.07 313 37.16 1166 37.44 30.74 +4.29 +54.1 Cyanotch h Q CYAN 3.98 1.82 8 3.48 62 3.73 3.46 +.04 +14.5 CybrOpt Q CYBE 67 43.48 12.77 245 29.69 559 32.08 27.65 +1.71 +30.9 CyberArk Q CYBR 169.70 69.51 500 163.76 2671 163.76 149.11 +.98 +1.3 Cyclacel pf Q CYCCP .60 7.5 9.35 4.81 8.00 1 8.00 7.55 +13.8 Cyclacl rs Q CYCC 19.25 3.12 696 8.51 2553 9.53 8.02 -.61 +9.0 CyclerTh Q CYCN 8.96 2.08 250 4.37 1355 4.85 4.18 +.07 +42.8 CymaBay Q CBAY 9.06 1.21 1574 5.41 6229 5.90 5.16 -.39 -5.7 CynergT A CTEK 3.86 .96 142 2.78 752 2.85 2.50 +.20 +91.7 CypressEn N CELP .84 25.8 5 8.44 1.90 33 3.26 292 3.41 3.13 +.11 +41.7 Cyren Ltd Q CYRN 1.97 .31 3611 1.17 20611 1.35 1.13 -.07 +13.6 CyrusOne Q CONE 2.04f 3.0 59 86.77 43.72 823 68.23 3153 73.24 67.91 -4.28 -6.7 Cytokinetic Q CYTK 30.14 8.00 1192 21.28 3810 22.82 20.42 -.85 +2.4 CytomX Q CTMX 15.44 3.60 604 8.92 2729 9.42 8.23 -.08 +36.2 Cytosorbnt Q CTSO 11.74 3.60 226 11.05 1012 11.60 10.57 -.33 +38.6D -:DBV Tech Q DBVT 10.18 1.35 149 5.63 769 6.01 5.58 -.24 +114.9 DCP Mid N DCP 1.56 7.4 24.42 2.20 489 21.09 3224 22.40 20.68 -.08 +13.9 DCP Md pfB N DCPpB 1.97 8.6 25.23 3.36 14 22.95 49 23.00 22.04 +.78 +8.1 DCP pfC N DCPpC 1.99 8.8 25.14 3.79 3 22.74 38 22.83 22.01 +.73 +5.3 DFP Hlth n Q DFPH 11.87 9.70 24 11.29 157 11.60 10.70 +.54 +4.5 DFP Hl un Q DFPHU 12.34 9.25 8 11.96 35 12.00 11.30 +.68 +6.7 DHI Grp N DHX 3.09 1.66 125 3.04 569 3.06 2.80 +.03 +36.9 DHT Hldgs N DHT .20f 3.4 3 8.68 4.52 2343 5.83 17075 6.29 5.65 -.07 +11.5 DirttEnv Q DRTT 38 3.17 .71 103 2.29 563 2.47 2.17 -.13 -7.3 DLH Hldgs Q DLHC 22 12.00 3.00 11 10.62 75 11.34 10.50 -.63 +13.9sDMC Globl Q BOOM .50 .8 61 66.70 20.15 183 64.40 934 66.70 57.19 +7.86 +48.9 dMY Tc un N DMYT/U 28.75 9.19 26.18 DNP Selct N DNP .78 7.4 13.10 6.76 690 10.49 2136 10.54 10.30 +.19 +2.2 DR Horton N DHI .80f 1.0 19 84.41 25.51 2610 79.21 11516 81.94 76.52 -2.77 +14.9 Drdgold N DRD .21e 2.2 18.05 3.06 386 9.47 1467 10.39 9.33 -.91 -19.3 DSP Gp Q DSPG 18.77 10.26 172 16.35 664 17.61 16.20 -1.09 -1.4 DTE N DTE 4.34f 3.6 21 135.66 71.21 1390 120.18 4981 121.89 119.45 -.76 -1.0 DTEEn 62 N DTQ 1.31 5.2 25.78 17.50 25.17 DTE En76 N DTJ 1.34 5.3 26.40 17.23 27 25.31 103 25.39 25.26 -.08 -2.1 DTE un N DTP 52.86 28.00 173 46.37 278 46.73 46.13 -.11 -3.7 DTE En27 N DTW 1.31 5.1 27.90 17.65 21 25.91 939 26.04 25.80 -.05 -4.7 DTE F76 N DTY 1.50 5.7 29.00 17.49 21 26.19 59 26.23 26.04 +.01 -2.3 DTF TxF N DTF .84 5.8 15.51 10.53 24 14.38 84 14.62 14.38 -.23 -3.5 DXC Tch N DXC .84 3.3 30.95 7.90 2621 25.81 10417 26.26 25.34 +.02 +.2 DXP Ent Q DXPE 15 34.27 10.44 48 28.89 191 28.95 26.84 +1.74 +30.0 DZS Q DZSI 18.90 2.90 166 17.50 469 17.83 16.76 +.27 +13.1 DadaNex n Q DADA 61.27 14.60 1084 41.37 4224 47.00 40.13 -3.19 +13.3 DailyJourn Q DJCO 17 416.69 187.53 2 341.31 12 356.46 328.00 +12.25 -15.5 Daktronics Q DAKT .20 3.8 16 6.30 3.69 204 5.33 664 5.53 5.27 -.05 +13.9 DanaInc N DAN .24 1.1 8 23.72 4.22 1784 22.28 5655 22.93 20.62 -.05 +14.1sDanaher N DHR .72f .3 47 248.86 119.60 3075 231.24 10569 248.86 231.12 -14.66 +4.1 Danher pfA N DHRpA 1.19 .1 1676.83 948.55 2 1582.33 19 1650.99 1579.62 -88.91 +4.3 Danimer n N DNMR 24.80 20.22 22.41 -4.7 Danimr wt N DNMR/WS DaqoNEn s N DQ 130.33 8.32 1791 104.80 9824 129.21 100.66 -19.03 +82.7sDarden N DRI 1.20 .9 25 133.33 26.15 1676 134.01 5366 134.39 126.40 +5.56 +12.5 DareBio Q DARE 3.85 .75 985 2.22 4942 2.44 2.06 -.12 +65.7sDarioHlt Q DRIO 31.85 3.02 181 28.00 1177 31.85 25.86 -2.42 +95.9 DarlingIng N DAR 72.85 10.25 972 66.89 4510 71.55 66.29 -2.18 +16.0 Daseke Q DSKE 7.50 .86 188 5.41 1047 5.59 5.16 +.20 -6.9sData IO Q DAIO 32 5.98 2.34 29 5.83 197 5.98 5.64 +.18 +41.5 Datadog Q DDOG 119.43 28.88 2964 105.05 16091 114.00 100.50 -7.81 +6.7 Datasea Q DTSS 6.24 1.35 78 4.16 957 4.74 4.02 -.22 +108.0 DattoHld n N MSP 33.46 23.11 643 24.77 2028 24.97 23.33 +.57 -8.3 DaveBuster Q PLAY 13 47.47 4.61 1122 38.89 4416 39.65 36.00 +.93 +29.5 DavidsT g Q DTEA 7.45 .32 678 4.77 2803 4.99 4.06 +.40 +97.9sDavSelFn Q DFNL .64p 26.15 14.00 7 26.28 38 26.30 25.77 +.66 +10.1sDavSelEq Q DUSA .55p 32.43 16.92 11 32.37 45 32.60 31.97 +.33 +10.2sDavSelW Q DWLD .80e 2.3 35.28 16.70 25 35.09 113 35.29 34.55 +.25 +14.2 DaVita Inc N DVA 15 125.28 62.20 1054 102.07 6248 110.69 99.50 -2.92 -13.1 DawsonGeo Q DWSN .05p 3.24 .84 24 3.06 174 3.24 2.91 +.24 +44.3 Daxor A DXR .15 1.2 24.08 7.85 6 13.04 39 14.55 12.85 -.72 +4.3 DD3Acq A n Q DDMX 11.02 9.99 19 10.45 391 10.72 10.27 +.10 +2.1 DD3Acq un Q DDMXU 11.68 10.27 11 11.36 105 11.44 11.05 -.04 +8.2 DecrbPl A n Q DCRB 19.95 10.01 1322 14.90 5954 16.30 14.35 -.68 +40.6 DecarbPl un Q DCRBU 22.81 9.89 41 16.75 318 18.57 16.44 -.83 +45.8 Deciphera Q DCPH 68.40 33.10 399 44.46 1999 50.35 44.14 -4.45 -22.1 DeckrsOut N DECK 26 336.32 78.70 392 331.16 1302 331.52 317.34 +7.84 +15.5sDeere N DE 3.04 .9 32 321.67 106.14 4868 330.00 13144 335.21 298.54 +17.00 +22.7 DrfldHlth A Q DFHT 18.42 9.90 90 14.16 239 15.10 13.05 -.24 -9.2 DeerfHlt un Q DFHTU 18.15 10.25 3 15.00 59 15.75 13.72 +.64 DelTaco h Q TACO 10 10.45 2.45 187 10.05 790 10.28 9.77 +.16 +10.9 DE EnhGlb N DEX .90 9.3 10.84 5.43 35 9.71 111 9.89 9.70 -.07 -.3 DelaCO A VCF .72 5.1 15.79 12.25 10 14.25 22 14.58 14.25 -.24 +.1 DelaDvInc N DDF .62 6.5 15.81 5.00 20 9.56 82 9.74 9.53 -.09 +3.4 DelaNatl A VFL .72 5.4 13.99 9.29 0 13.31 39 13.69 13.30 -.25 +1.1 DelaMN2 A VMM .63 4.8 14.21 10.80 5 13.21 26 13.45 13.21 -.19 +.7sDelekLogis N DKL 3.64f 8.7 18 41.99 5.51 79 41.89 273 41.99 39.55 +1.19 +30.9 Delek N DK 1.24 5.2 10 28.25 7.79 1006 24.00 4384 24.43 22.02 +1.57 +49.3sDell C N DELL 80.91 25.51 1654 80.77 8137 81.32 78.17 +.72 +10.2 DelphiTc N DLPH .68 4.0 15 18.51 5.39 17.02 DeltaAir N DAL 7 59.47 17.51 14571 45.67 49173 46.22 43.37 +2.38 +13.6sDeltaAprl A DLA 28.14 7.53 15 26.91 170 28.14 26.12 -.71 +34.1sDltsh SPX N DMRL 67.10 51.33 11 66.39 44 67.10 64.16 -.28 +3.7 Dlt SP400 N DMRM 57.00 43.35 56.64 5 56.94 56.05 -.29 +7.1 Dlt SP600 N DMRS 56.54 43.68 55.81 6 56.13 54.46 -.42 +7.6 Deluxe N DLX 1.20 3.0 59 40.13 18.90 177 39.44 875 39.73 37.73 +1.60 +35.1 DenaliTh Q DNLI 93.94 12.39 685 65.28 2969 67.35 61.31 -2.23 -22.1sDenbury n N DEN 39.17 15.96 626 39.01 2579 39.17 37.00 +1.24 +51.8sDenisnM g A DNN 1.81 .19 61383 1.20 540236 1.81 1.15 +.09 +85.5 Dennys Q DENN 15 20.91 4.50 526 16.96 3164 17.46 15.86 +.53 +15.5 Dentsply Q XRAY .40 .8 60.47 31.58 1489 52.76 11106 55.36 51.53 -2.59 +.8sDermTh Q DMTK 81.39 8.69 2984 79.76 8395 83.13 63.43 +3.52 +145.9sDescSys Q DSGX 64.82 24.35 92 60.98 394 64.82 60.27 -3.08 +4.3 DesignBr N DBI 1.00 8.2 8 15.95 2.60 1884 12.26 7491 13.01 11.88 +.06 +60.3 DesktpM n N DM 34.94 15.54 3935 26.09 16441 33.03 25.86 -4.40 +51.7 Despg.cm N DESP 15.44 4.44 976 13.79 2423 14.19 12.21 +1.66 +7.7 Dest XL h Q DXLG 1.17 .21 .21 sDeswell Q DSWL .18e 5.1 3.82 2.02 12 3.54 135 3.82 3.39 +.10 +21.2 DeutschBk N DB .12e 12.15 4.99 3507 11.63 12606 11.66 11.07 +.74 +6.7 DeutBCT2 pf N DXB 1.64 6.7 26.74 21.25 24.54 DBGoldSh N DGZ 13.40 9.53 10.48 12 10.89 10.30 +.22 +7.1 DBGoldDL N DGP 57.64 25.60 23 38.55 117 40.36 37.92 -1.67 -13.2 DBGoldDS N DZZ 4.82 2.31 4 2.96 46 2.98 2.85 +.12 +10.5sDBXEmMkt N DBEM .36e 1.2 31.11 16.55 13 30.72 54 31.11 30.33 -.14 +11.5sDBXEafeEq N DBEF .95e 2.7 35.78 22.55 282 35.31 2079 35.78 35.10 -.04 +5.1sDBXGerEq N DBGR .35e 1.2 30.20 17.97 29.93 1 30.20 29.87 -.13 +3.6 Deu HYBd N HYLB 50.65 38.04 1053 50.21 5010 50.36 50.15 -.18 +.2sDbXR1KECo N DEUS 40.82 21.89 14 40.41 74 40.82 40.07 -.22 +4.4sDBXJapnEq N DBJP .91e 1.8 50.17 29.38 7 49.47 78 50.17 49.00 +.19 +8.0sDbXDvxEU N DEEF 31.32 18.58 1 31.04 6 31.32 30.75 -.14 +3.2sDeut 300Ch N ASHX .74p 34.12 18.04 1 33.36 8 34.12 33.02 -.33 +12.5 Deut Austrl N DBAU DbxAllWHiD N HDAW .27e 25.65 15.37 1 24.96 11 25.20 24.73 +.11 +3.9 DbxEafeHiD N HDEF .43e 1.1 24.24 15.23 189 23.62 679 23.94 23.50 -.11 +1.9sDbxNikk400 N JPN 34.74 20.82 2 34.27 64 34.74 33.92 -.25 +4.7 Deut S&P N DBIF Deut InRE N DBRE DeuMunInf N RVNU .71 2.4 29.65 24.30 18 29.26 80 29.61 29.23 -.35 +.1 DBX EMBd N ESEB .99e 4.5 24.28 17.35 25 21.84 31 22.01 21.80 -.29 -2.8 DBXHYCpB N ESHY 1.20 5.6 22.07 14.40 2 21.27 17 22.00 21.20 -.03 +.5sDBXChiSC N ASHS 37.73 25.15 61 38.13 87 38.19 37.10 +.99 +8.0sDBXHrvChi N CN .30e .6 53.32 28.00 2 52.33 9 53.32 51.59 -.50 +16.1sDBXAWxUS N DBAW 1.33e 2.7 32.96 20.16 12 32.64 57 32.96 32.30 -.00 +7.4 DBXAsiaPH N DBAP .74e 2.7 30.15 17.67 51 26.99 293 27.36 26.69 -.17 +1.0 DBXEurHgd N DBEU .65e 2.1 32.18 20.49 71 31.07 221 31.51 30.93 -.10 +3.8sDBXHvChiA N ASHR .29e 46.42 24.13 2452 45.11 12245 46.42 44.63 -.56 +12.6 DevonE N DVN .44 2.1 13 23.03 4.70 9341 20.83 48763 21.98 20.36 +.85 +31.8 DexCom Q DXCM 456.23 182.07 949 418.94 3146 423.40 400.19 +6.38 +13.3 DiaMdica Q DMAC 10.88 1.87 176 10.43 1033 10.88 8.89 +1.49 +2.9sDiageo N DEO 3.51e 2.1 170.37 100.52 1031 167.41 2074 170.37 167.07 +.33 +5.4 DiamHill Q DHIL 9.00e 12 162.00 75.00 7 143.70 31 146.47 141.39 -.35 -3.7 DiamShp N DSSI 15.50 5.31 211 8.46 1222 9.33 8.05 -.39 +27.0 Diamnd un Q DHHCU 11.68 10.50 170 10.76 888 10.95 10.63 -.04 -.4 DiamRk N DRH .50 5.0 13 10.51 1.96 1612 9.95 6571 9.99 9.00 +.96 +20.6 DiambkEn Q FANG 1.50 2.3 21 81.59 14.55 2293 65.57 9131 72.15 64.69 -3.55 +35.5 DianaShip N DSX 3.78 1.25 948 3.12 7395 3.60 2.96 -.48 +61.7 DianaS pfB N DSXpB 2.22 8.7 26.24 10.55 3 25.55 13 25.65 25.48 +.09 +2.7 DicernaPh Q DRNA 28.50 11.75 555 27.43 2458 28.25 25.48 +1.42 +24.5 DicksSptg N DKS .31 23 80.32 13.46 1077 74.64 5852 75.63 71.19 -.34 +32.8 Diebold N DBD 15.15 2.80 833 14.38 4544 14.63 13.53 +.93 +34.9 DigiIntl Q DGII 59 25.61 6.18 117 23.71 428 24.68 22.93 -.66 +25.4 Digimarc Q DMRC 58.74 9.92 79 41.91 294 45.12 40.83 -2.45 -11.3 DigitalAll Q DGLY 7.10 .64 4344 2.39 23904 2.62 2.35 -.18 +2.1 DigitalRlt N DLR 4.48 3.3 63 165.49 105.00 1415 136.45 6419 140.86 135.80 -3.61 -2.2 DigitlR pfG N DLRpG 1.47 5.9 26.04 15.29 25.04 DigitRl pfL N DLRpL 27.78 16.00 12 26.57 67 26.78 26.51 -.23 -2.7 DigitRlt pfJ N DLRpJ 27.06 18.91 9 25.85 54 26.13 25.78 -.24 -1.3 DigitalR pfI N DLRpI 1.59 6.3 26.12 17.50 25.29 DigitlTurb Q APPS 97.70 3.48 3301 84.97 12470 88.19 76.50 -.62 +50.2 Dillards N DDS .60 .8 9 128.00 21.50 275 78.27 1466 83.04 75.84 -2.44 +24.1 Dillard38 N DDT 1.88 7.4 26.44 12.77 7 25.36 32 25.73 25.30 -.18 +2.5 DineEquity N DIN 3.04f 3.7 6 104.47 14.16 462 81.25 1601 81.33 71.50 +7.73 +40.1sDiodes Q DIOD 41 83.50 31.51 512 84.10 1424 84.12 75.25 +1.96 +19.3 DxSCBear N TZA 118.70 4.07 64659 4.33 217747 4.70 4.10 +.09 -37.0tDxFnBr N FAZ 77.64 5.30 4015 5.23 16497 5.56 5.18 -.44 -27.7 DxREBea N DRV 71.04 8.43 103 8.77 392 8.97 8.50 +.18 -14.8 DxSPOGBr rs N DRIP 59.65 3.19 4.93 DxSOXBr N SOXS 38.50 3.45 3.63 DirFlight N FLYT 62.70 43.76 1 48.00 6 48.62 48.00 -1.14 -6.9tDirSPBr rs N SPXS 288.50 32.84 4827 33.91 22363 34.48 32.84 +.67 DirLdLag N ESNG 60.13 36.34 59.21 0 59.63 59.05 -.76 +3.0sDirBrCm N COM 27.75 21.06 37 27.76 160 27.87 27.26 +.65 +10.1sDirHiMin N QMJ 61.44 36.99 60.66 19 61.44 60.52 +.22 +4.8sDirChInt N CWEB 110.93 17.00 78 104.38 467 110.93 97.73 -1.14 +71.7 Dir CnSt N SPLZ DirxAero N DFEN 69.44 5.07 1477 18.76 5407 18.77 17.33 +.54 +10.9sDrxTrnBl N TPOR 29.84 4.34 124 29.89 322 30.22 27.45 +.63 +17.2 DxBrzBul rs N BRZU 1044.40 35.35 111 106.10 423 112.50 103.71 -2.15 -8.6 DirxUtil N UTSL 59.83 10.85 114 25.16 392 26.85 25.11 -1.56 -7.8 DirxInds N DUSL 40.49 5.89 74 30.98 218 31.23 28.94 +.69 +6.3 DirxMex rs N MEXX 159.96 22.44 29.44 DxGBull rs N NUGT 214.10 24.15 2475 56.18 12553 63.61 55.48 -7.33 -19.0 DrxRBkBr N WDRW 83.63 20.03 40.76 DxGlMBr rs N JDST 1062.50 8.23 3057 11.67 15908 11.92 10.43 +1.22 +19.7 DxRetlBl s N RETL 303.85 8.06 28 142.75 162 151.88 133.73 -5.25 DrGMBll rs N JNUG 1052.40 33.20 864 89.87 5123 100.99 87.94 -10.98 -25.5 Dx30TBr rs N TMV 95.90 43.85 631 70.82 2056 71.44 66.50 +5.25 +31.1tDirSPX Br N SPDN 33.81 17.43 1296 17.62 5043 17.71 17.43 +.13 -4.3tDrxTcBr rs N TECS 40.06 6.88 1931 7.37 7069 7.62 6.88 +.38 -15.5 DxDGlBr rs N DUST 445.00 15.14 2181 22.84 12370 23.09 20.27 +2.52 +14.8 DrxDlySpxB N LLSP .10p 50.26 26.08 44.96 tDxChiABear N CHAD 32.00 15.05 5 15.48 77 15.62 15.05 +.19 -12.4sDxSPXBll N SPUU 82.82 28.74 92 80.66 176 82.82 79.95 -1.27 +8.2 DxEuFnBl N EUFL 31.26 8.56 11.92 DirSCBll N SMLL .27e .8 54.60 16.37 35.03 Drx EurF N EUFS sDrNsd100 N QQQE 81.28 40.13 27 80.09 126 81.28 78.79 -.80 +6.6 DrxDlySCB N LLSC .10p 38.82 17.67 28.47 Dir TcBr N TECZ Dir FnBr N FAZZ Drx Eng N ERYY DxRusBll N RUSL 68.66 5.66 90 23.73 488 24.60 22.87 +.26 +9.9 DiEurBll3x N EURL .14e .5 33.61 6.43 13 28.67 107 29.82 27.89 -.12 +10.7sDrxEMBll N EDC 131.49 21.06 90 125.98 533 131.49 119.83 -2.39 +34.8 Dir MLPHi N ZMLP 1.60m 26.4 11.24 3.27 6.07 DxLatBll s N LBJ 366.80 26.92 43.00 DxBiotBll N LABU 185.61 12.64 1369 139.00 4974 157.06 129.26 -14.63 +38.4 DxIndiBll N INDL 68.84 9.13 43 48.74 218 49.70 48.60 -.77 +11.7 Dir20yrTBr N TYBS 16.79 13.36 13.84 DxEMBear N EDZ/WI Dir CySc N HAKK DrxSKBull N KORU 53.36 4.28 117 46.57 531 48.58 42.80 -1.73 +21.1 DrxHmbBull N NAIL 98.35 4.76 361 64.15 2199 70.17 59.64 -5.25 +39.0 DxFnBull N FAS 108.13 14.25 1909 79.11 8076 79.74 74.62 +5.93 +30.1sDrx300Chin N CHAU 56.27 15.92 134 53.00 711 56.27 51.93 -1.48 +26.6 DxHcrBll N CURE 88.69 23.55 119 78.29 304 84.98 78.14 -6.18 +1.6sDxTcBull N TECL 489.43 74.15 195 455.85 780 489.43 440.71 -26.88 +12.1sDxSOXBll N SOXL .12e 717.79 53.50 1450 686.98 4736 717.79 615.31 +.40 +47.3 Dir30TrBul N TMF 58.30 25.54 933 26.21 3617 27.95 25.94 -2.22 -25.4 Dir10TrBear N TYO 10.19 7.60 19 8.70 137 8.72 8.45 +.27 +10.4tDx10yTBull N TYD 71.61 54.76 4 54.29 18 55.73 54.16 -1.94 -8.4sDxMCBull N MIDU 54.83 6.73 107 52.74 286 54.83 49.78 -.60 +30.9 DrxREBull N DRN 36.09 4.50 214 14.30 1073 14.80 13.96 -.33 +13.2sDirxChiBull N YINN .38e 1.3 31.92 8.27 969 30.27 6358 31.92 28.58 -.07 +50.0 DrxSCBull N TNA .41e .4 105.13 10.09 6264 97.92 23445 104.10 90.70 -3.02 +47.6sDrxSPBull N SPXL 83.74 16.51 5101 81.07 21152 83.74 79.68 -1.71 +12.2 DirxEnBull N ERX 13.41 .50 .60 Discover N DFS 1.76 1.9 12 100.96 23.25 2542 93.92 11706 96.50 88.66 +.64 +3.7sDiscIncA Q DISCA 26 50.69 17.12 8660 50.79 28567 51.43 46.83 +2.99 +68.8 DiscIncB Q DISCB 27 103.00 24.80 1 52.70 6 53.29 49.60 +4.60 +62.7sDiscIncC Q DISCK 22 42.58 15.43 4184 42.80 16584 43.01 40.09 +2.05 +63.4 DishNetw h Q DISH 13 42.62 17.09 4983 33.67 17070 34.81 31.52 +2.31 +4.1 Disney N DIS 1.76 1.0 193.85 79.07 8772 183.65 46289 188.44 182.16 -4.02 +1.4 DiverHlth Q DHC .04m .9 3 8.05 2.00 1055 4.36 4136 4.62 4.28 -.13 +5.7 DiverHl42 Q SNHNI 1.41 6.0 25.24 4.50 11 23.37 73 23.37 22.45 +.27 -.9 DiverHl46 Q SNHNL 1.56 6.5 26.56 5.07 9 24.00 67 24.00 23.37 +.12 -2.0 Div&Inco N DNI 1.63 16.6 13.50 6.55 9.79 sDixieGrp h Q DXYN 5.50 .53 174 5.43 706 5.67 4.63 +.27 +112.9 Docebo n Q DCBO 68.00 47.11 27 52.77 230 56.50 51.28 -2.57 -18.9 DrReddy N RDY .29e .5 73.50 33.33 261 63.25 992 65.10 62.36 -2.65 -11.3 DocuSign Q DOCU 290.23 64.88 2166 265.16 10968 275.46 248.69 +1.86 +19.3 DocuSec rs A DSS 15.60 3.00 5403 4.22 25991 4.88 4.08 -.26 -32.4sDgssInt A Q DOGZ 11 4.85 .78 1664 2.40 115783 4.85 2.12 +.17 +13.7 DolbyLab N DLB .88 .9 30 97.78 44.68 311 93.78 1452 95.68 93.20 -.66 -3.4 DollarGen N DG 1.44 .7 30 225.25 125.00 1826 201.16 7305 203.82 197.76 +2.56 -4.3 DollarTree Q DLTR 14 115.45 60.20 1706 107.90 6635 108.63 105.04 -.48 -.1 DolphEn rs Q DLPN 12.45 1.64 369 5.75 2195 5.96 4.68 +.55 +69.1 DomEngy N D 2.52m 3.5 90.89 57.79 3304 71.15 16439 73.46 70.85 -.72 -5.4 DomEng un N DCUE 113.82 75.93 29 96.86 221 99.06 96.83 -.80 -3.5 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 6 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 54

DomRs76 N DRUA 26.50 19.01 57 25.40 193 25.45 25.29 -.06 -3.0 Dominos N DPZ 3.12 .8 41 435.58 275.22 501 371.46 1876 387.46 370.67 -13.71 -3.1 Domo B Q DOMO 79.00 7.62 722 69.12 1664 72.48 63.53 -1.74 +8.4 Domtar g N UFS 1.82 5.1 36.11 18.40 1136 35.74 3393 35.99 33.56 +.12 +12.9sDonaldson N DCI .84 1.4 29 62.70 31.08 1138 61.04 2420 62.70 58.98 -1.27 +9.2 DonegalA Q DGICA .60f 4.3 25 16.19 11.22 127 14.00 356 14.18 13.70 +.14 -.5 DonegalB Q DGICB .60f 4.8 24 14.61 10.51 0 12.38 6 13.12 11.96 -.13 +4.8sDonlleyRR N RRD .12 4.3 3 2.91 .72 1035 2.81 2224 2.92 2.48 +.24 +24.3 DonnlyFn N DFIN 23.19 4.04 189 22.16 1246 22.81 21.36 -.27 +30.6 DoorDash n N DASH 256.09 135.38 1876 205.97 8274 226.47 188.91 +3.00 +44.3 DorchMin Q DMLP 1.85e 13.2 8 16.32 8.52 53 14.05 250 14.40 13.76 +.16 +28.8 DorianLPG N LPG 9 14.90 6.08 643 13.43 3015 14.70 13.11 -.74 +10.2 Dorman Q DORM 29 102.59 44.49 170 93.08 601 97.70 91.71 -3.02 +7.2sDouYu Q DOYU 20.54 6.11 2548 16.37 21664 20.54 15.74 -2.35 +48.0sDoubLnY n N DLY 20.10 14.24 80 19.50 654 20.10 19.34 -.05 +5.3 DoubIncSol N DSL 1.80a 10.2 20.70 10.35 289 17.57 1406 17.63 17.20 +.21 +6.0 DblLOppCr N DBL 2.00a 10.1 21.10 14.80 21 19.89 129 20.00 19.49 +.23 +1.2 DougDyn N PLOW 1.12f 2.3 24 56.89 24.12 71 47.69 409 48.33 45.30 +1.66 +11.5 DEmmett N DEI 1.12 4.0 16 45.59 22.88 1512 28.19 4985 29.96 27.92 -1.54 -3.4 Dover N DOV 1.96 1.6 27 130.41 62.95 676 122.25 2502 123.74 118.94 -.48 -3.2 DoverMot N DVD .07m 3.0 11 2.66 1.06 138 2.37 443 2.55 2.20 +.16 +4.4 Dow Inc N DOW 2.80 4.6 61.31 21.95 4034 60.39 14496 60.53 57.10 +2.24 +8.8 DragVi rs Q LYL 4.94 .85 12275 3.78 16111 3.88 2.60 +1.13 +61.5 DrgnGrOp n Q DGNS 14.62 10.70 93 12.87 398 12.98 12.31 +.37 +12.7 DraftKin Q DKNG 64.78 10.60 11241 60.91 33745 61.83 56.52 -.16 +30.8 DrmFndrs n Q DFH 31.98 17.55 133 26.51 1054 28.08 23.73 -2.35 +26.5 Dril-Quip N DRQ 41.20 22.25 144 34.01 653 35.84 33.64 +.33 +14.8 DriveShack N DS .48 17.6 7 3.65 .86 2498 2.73 10743 2.98 2.49 -.17 +14.7 DriveS pfB N DSpB 2.44 11.2 26.70 5.27 1 21.80 3 22.70 21.73 -.89 +15.1 DriveS pfC N DSpC 2.01 9.9 23.00 3.73 0 20.31 2 21.50 20.31 -1.19 +7.6 DriveS pfD N DSpD 2.09 9.9 24.00 4.88 1 21.02 8 21.41 19.01 -.13 +10.7 DrivnBrnd n Q DRVN 35.56 25.30 371 30.89 3238 35.20 28.50 -3.61 +15.7 Dropbox Q DBX 25.70 14.55 17742 23.46 36984 24.84 22.89 -1.05 +5.7 DuPnt pfA N DDpA 3.50 4.0 89.65 73.69 0 87.85 1 88.00 87.50 -.38 -.7 DuPnt pfB N DDpB 4.50 4.2 118.98 80.00 0 107.25 4 107.68 105.75 -1.64 -7.3 DuPont N DD 1.20 1.7 87.27 28.33 8469 69.79 31891 72.27 68.12 -1.68 -1.9 DuckCrT n Q DCT 59.40 35.10 1413 53.85 3066 59.29 52.84 -4.19 +24.4 Ducomun N DCO 23 59.00 16.27 86 55.16 220 56.32 53.08 -.45 +2.7 DuddllSt A n Q DSAC 11.20 9.69 119 10.59 354 10.72 10.48 +.09 +6.3 DuddllSt un Q DSACU 13.37 9.80 0 11.67 13 12.49 11.61 -.29 +9.4 Df&PGblUt N DPG 1.40 10.8 16.00 5.46 370 12.95 863 13.49 12.90 -.35 +6.1 DufPUC N DUC .60 5.8 10.44 7.97 50 10.30 314 10.43 10.28 -.06 +2.8 DukeEngy N DUK 3.86f 4.4 22 103.79 62.13 3481 88.43 14292 90.47 87.89 -1.39 -3.4 DukeEn 73 N DUKH 1.28 5.0 26.97 20.20 35 25.38 208 25.69 25.32 -.29 -5.5 DukeRlty N DRE 1.02f 2.5 51 43.45 25.19 1932 40.99 5218 41.80 40.74 -.59 +2.6 DuluthH Q DLTH 19 17.30 2.82 109 13.84 633 14.22 12.95 -.07 +31.1sDuosTch Q DUOT 7.85 3.26 82 7.28 311 7.85 6.20 +.58 +71.7 DurectCp Q DRRX 2.96 .95 2771 2.54 21786 2.85 2.42 -.06 +22.7 DyadicInt Q DYAI 10.98 2.51 74 6.02 506 6.91 5.83 -.77 +11.9 Dycom N DY 41 93.59 12.24 483 76.69 1862 91.18 76.04 -13.25 +1.5 Dynagas N DLNG 1.00 34.4 3.97 .98 110 2.91 663 3.25 2.70 -.07 +16.4 Dynags pfA N DLNGpA 2.25 9.2 25.10 7.50 11 24.40 43 24.90 24.31 -.25 +11.7 Dynags pfB N DLNGpB 22.60 9.90 10 21.08 46 21.50 21.00 -.17 +13.9 Dynatronic Q DYNT 3.70 .52 292 1.43 2525 1.66 1.36 -.09 +76.5 DynavaxT Q DVAX 12.44 1.80 8646 10.07 19572 11.00 9.32 +.33 +126.3 DyneTher n Q DYN 32.32 15.60 229 18.79 1537 20.51 18.05 +.18 -10.5 Dynex pfB N DXpB 1.91 7.6 25.50 9.00 25.14 -.4 DynexC N DX 1.56e 8.3 2 20.34 7.04 345 18.88 1948 19.15 18.64 +.43 +6.1E -:ETrAlerNG N MLPG 1.86e 15.0 15.95 5.06 12.38 E-TrAlerInf N MLPI 1.88e 16.7 18.00 5.83 11.28 ETBbgCmd N DJCI 15.04 9.89 13.82 ETrAlerian N AMU 1.45e 17.2 12.96 3.88 8.43 E-TrFood N FUD 34.11 13.63 17.38 E-TracAg N UAG 18.23 12.63 17.57 ETr2xBDC N BDCL 3.52e 144.3 15.32 .80 2.44 E-TrcSilv N USV 45.65 14.10 31.75 eBay Q EBAY .64 1.0 14 64.85 26.02 5311 61.98 26553 64.00 61.87 -1.03 +23.3 eBay56 Q EBAYL 1.50 6.0 26.54 21.47 40 25.11 185 25.12 25.10 -.01 -4.8 ECA MTrI N ECT .31e 78.5 1 .70 .26 .40 Ecmoho Q MOHO 11.51 1.29 142 2.86 331 3.08 2.67 -.17 +27.1stECP En un Q ENNVU 275 11.10 275 11.10 11.00 EDAP TMS Q EDAP 10.68 1.46 268 9.88 1074 10.30 8.71 -.27 +91.1 EHangHl Q EH 129.80 7.59 7934 59.80 106443 124.09 44.46 -64.29 +183.3 eHealth Q EHTH 152.19 47.84 3897 57.68 9872 58.67 51.50 +2.84 -18.3 ELF Inc N ELF 26.19 7.58 477 24.75 1964 25.29 23.65 +1.11 -1.7 EMCOR N EME .32 .3 28 101.33 41.85 229 92.26 1066 94.25 89.64 -1.19 +.9 EMX Roy g A EMX 3.81 1.18 241 3.42 1168 3.65 3.32 -.07 +2.1 ENDRA h Q NDRA 2.99 .60 1467 2.46 10399 2.99 2.30 +228.0 ENGlobal Q ENG 9.40 .46 1172 6.23 5560 8.36 6.04 -1.49 +94.7 ENI N E 1.29e 5.8 28.15 12.10 601 22.33 1745 22.41 20.95 +.63 +8.4 EOG Rescs N EOG 1.50 2.4 77.67 27.00 3266 62.51 16995 63.85 60.46 +1.49 +25.3sEPAM Sys N EPAM 90 402.62 151.97 205 376.00 1083 402.62 372.70 -24.27 +4.9 EPR Prop N EPR 4.32 10.0 13 70.34 12.56 818 43.27 3230 43.55 40.99 +2.04 +33.1 EPR pfC N EPRpC 1.44 6.1 31.18 8.61 13 23.47 87 23.64 23.30 -.03 +2.0 EPR pfE N EPRpE 2.25 6.7 39.33 13.10 10 33.81 23 34.32 33.74 -.42 +6.7 EPR Pr pfG N EPRpG 1.44 6.3 26.66 8.84 15 22.90 67 23.38 22.74 -.19 -2.1sEQT Corp N EQT .12 .7 19.69 4.21 5376 18.38 30420 19.69 17.18 +.72 +44.6 ESSA Bcp Q ESSA .44 2.8 11 17.50 9.70 17 15.50 56 15.58 15.32 +.26 +3.3 ETF SITRis N RISE 22.42 19.85 19.95 ETF JrSil N SILJ 18.84 4.84 1266 15.57 6518 16.18 15.07 -.18 -4.5 ETF Cyber N HACK 64.36 29.02 166 60.82 1626 62.55 59.70 -1.33 +5.7sETF MobP N IPAY .19e 72.38 30.56 131 71.41 626 72.38 70.38 -.23 +7.4 ETF M AlH N MJ 34.58 8.81 2295 24.96 14599 27.11 24.20 +.42 +73.9 ETF M Vid N GAMR 120.76 35.50 10 89.91 50 93.77 88.98 -3.75 +13.9sETF Trav N AWAY 31.47 11.24 436 32.04 1853 32.14 30.55 +2.25 +23.7 ETF UlSh N VALT 50.43 47.63 1 49.76 5 49.78 49.73 -.01 ETF GlCld N IVES 60.00 22.11 10 58.08 28 59.74 57.00 -1.15 +11.4sETF AIPw N AIEQ 42.64 19.14 61 41.08 293 42.64 40.00 -1.08 +15.8sBlStIsrTc N ITEQ 80.20 29.62 36 78.25 162 80.20 75.70 -.76 +13.8sETF Clim N ETHO 59.04 27.77 9 57.66 37 59.04 56.75 -.43 +8.6 ETF Acq N ZIG 27.00 17.19 28 24.31 43 24.80 24.10 -.34 +5.7sETFAlpAlt N ALFA 87.67 37.22 3 86.06 10 87.67 84.21 -.97 +12.1sFundStab N DSTL 38.02 20.95 56 37.81 151 38.02 37.42 +.01 +4.1 PickRenEn N RENW 21.99 sChngFnDvr N CHGX 30.68 15.00 6 30.14 54 30.68 29.99 -.28 +4.9 ETF EmM N EEMD 22.88 13.76 1 22.68 4 22.77 22.36 +.33 +4.7 ETF spx H N SPDV 27.24 15.21 3 27.10 27 27.16 26.75 +.27 +9.9sETF GOP N MAGA 32.00 16.33 3 32.17 13 32.19 31.68 +.49 +8.5 NtDUSEq ef N MXDU 39.81 21.26 1 39.44 5 39.61 39.17 -.36 +6.7sNtRkBsInt ef N RBIN 27.89 18.88 27.89 27.89 27.89 +.04 +2.9 RsBsUSE ef N RBUS 36.77 21.02 0 36.29 1 36.57 36.29 -.48 +3.9sETF RvCp N RVRS 20.30 10.34 205 20.32 223 20.35 19.95 +.12 +8.5 ETF BrVl N BVAL 18.39 11.41 16.15 ETFDeepV N DVP .66e 2.1 32.01 16.14 10 31.42 32 31.75 30.96 -.02 +13.1 GlGoGld N GOAU 26.77 8.96 57 18.77 235 19.93 18.70 -.86 -5.7 ETF OCIO N OCIO 31.11 21.57 0 30.97 1 31.11 30.90 -.14 +3.0 PremisCap N TCTL 33.01 23.29 4 31.05 30 31.37 30.92 -.14 +3.8 AmCusSat N ACSI 30.55 AptBehMo N BEMO 37.29 25.66 19 36.53 80 37.17 36.50 -.49 +1.3 EtfLonCanc Q CNCR 35.82 12.00 8 33.31 37 34.26 32.60 -.96 +5.0 EtfAlpSmC Q SMCP 29.74 15.55 0 29.57 2 29.69 29.57 -.16 +12.6 EtfUSGblJ N JETS 31.35 11.25 6592 24.82 24731 24.97 23.67 +1.26 +10.9 EtfInfc rs N AMZA 40.50 7.20 10.10 ETF BioPr N BBP 61.40 30.83 4 57.74 7 58.50 57.28 -1.13 +8.5 ETF ClinT N BBC 62.60 23.00 11 59.02 28 60.00 56.90 -.52 +19.0 InfrCpPfd N PFFR 26.03 11.35 7 23.63 47 23.91 23.51 -.06 +.3 EtfNwfMSec N NFLT 1.13e 4.4 26.37 19.78 0 25.46 9 25.55 25.43 +.04 -.9 Etf VirtEM N EMEM 23.58 EVO Pay Q EVOP 30.00 10.12 282 26.22 1013 27.70 25.93 -1.17 -2.9sEXFO g Q EXFO 4.63 2.00 66 4.65 474 4.69 3.89 +.71 +36.4 eXp Wrld s Q EXPI 83.24 3.26 1454 71.42 8656 90.00 68.21 -6.47 +126.3sEagleBncp Q EGBN .88 1.8 12 48.22 23.08 154 47.77 369 48.22 46.64 +.94 +15.7 EagBcMT Q EBMT .39f 1.9 7 22.91 11.74 10 20.95 65 21.55 20.55 -.35 -1.3 EagleCGr A GRF .50e 2.3 8.25 5.20 1 7.95 50 7.95 7.61 +.14 -.4sEagleMat N EXP .40 .3 15 124.33 41.83 489 125.46 1560 125.98 119.10 +2.59 +23.8 EaglePhm Q EGRX 45 56.16 33.80 135 45.47 481 48.24 44.46 -.88 -2.4 EaglePtCr N ECC 2.35 20.3 15.09 3.78 78 11.59 390 11.66 11.12 +.04 +14.9 EaglPt pfB N ECCB 1.94 7.6 26.42 13.30 8 25.53 92 25.53 25.28 +.23 +1.1 EagleP27 N ECCY 25.74 13.48 1 25.40 7 25.59 25.20 +.12 +1.0 EaglPtIn N EIC 19.25 5.62 1 15.27 22 15.29 15.10 -.04 +6.0 Eargo n Q EAR 76.75 32.58 100 69.03 852 74.90 65.18 -2.80 +54.0sEarthstone N ESTE 7.41 1.44 151 6.93 1077 7.41 6.60 +.19 +30.0 EastResA A Q ERES 10.73 9.68 87 10.55 890 10.62 10.41 +.11 +3.9sEastRes un Q ERESU 11.50 9.86 0 11.40 125 11.59 11.27 +.16 +7.9 EastStAc n Q ESSC 10.59 9.30 188 10.05 1416 10.19 10.03 +.02 EastStA un Q ESSCU 13.15 9.25 0 10.80 8 11.35 10.00 +.12 -2.7 EastStAc rt Q ESSCR .74 .10 177 .43 735 .49 .40 -.02 -13.3sEstWstBcp Q EWBC 1.32f 1.9 19 69.51 22.55 535 69.29 2918 69.51 66.87 +2.11 +36.6 EastGvP N DEA 1.04 4.8 56 29.70 19.00 700 21.74 2528 22.73 21.58 -.99 -4.0 EstANG wd N NGT/WD EastrnBk n Q EBC 17.05 11.74 509 16.85 2163 16.96 16.57 +.13 +3.3 EasternCo Q EML .44 1.7 16 28.56 15.28 7 25.90 34 26.67 25.50 -.40 +7.5 Eastgrp N EGP 3.16f 2.2 45 153.26 83.40 158 140.48 586 147.14 140.35 -5.90 +1.8sEastChem N EMN 2.76f 2.5 32 111.23 34.44 739 111.92 3322 112.64 107.99 +2.69 +11.6 EKodak N KODK 60.00 1.50 3178 9.34 19300 10.96 9.24 -1.44 +14.7 EastsDis h Q EAST 3.64 .92 514 2.21 2100 2.28 1.98 +.15 +72.7 Eaton N ETN 2.92f 2.3 38 130.00 56.42 2662 127.80 7800 128.66 123.30 +3.82 +6.4 EatVn 22 N EFL 9.65 5.05 119 9.17 261 9.40 9.12 -.14 +3.1 EatV HiIn21 N EHT .60 6.1 10.06 6.66 21 9.85 132 9.88 9.84 -.01 +1.3 EV CAMu A EVM .68 6.0 12.05 8.87 79 11.42 277 11.71 11.40 -.20 -2.8 EVCAMu A CEV .71 5.3 14.05 9.80 26 13.41 75 13.77 13.39 -.32 -2.1 EatnVan N EV 1.50 2.1 22 73.31 23.59 2467 72.21 10162 72.54 71.17 +.73 +6.3sEV EnEq N EOI 1.04 6.2 16.89 9.05 115 16.84 425 16.89 16.62 +.22 +4.1sEV EEq2 N EOS 1.05 4.6 23.00 10.67 99 22.86 509 23.00 22.40 +.37 +5.4 EV FltRt N EFT .91 6.6 14.08 7.31 91 13.90 429 13.93 13.77 +5.6 EVFltRtIP N EFF 1.13 7.2 16.13 8.78 13 15.77 510 15.99 15.72 -.12 +1.4 EV LtdDur A EVV 1.22 9.6 13.55 7.34 412 12.65 1634 12.67 12.48 +.05 +1.0 EVMuniBd A EIM .77 5.7 13.70 9.58 150 13.37 500 13.68 13.37 -.18 -1.7 EVMunTT N ETX .85 3.8 23.50 16.10 28 22.30 69 23.00 22.10 -.20 -4.8 EV MuIT N EVN .85 6.2 13.90 9.17 70 13.66 337 13.70 13.53 -.04 +2.1 EV NMuOp N EOT 1.03 4.8 23.18 16.00 22 21.30 84 22.56 21.15 -.31 +4.0 EV NYMu A ENX .72 5.9 12.64 9.40 32 12.14 143 12.43 12.14 -.18 -1.1 EVNYMu A EVY .74 5.4 14.90 10.08 13 13.74 47 14.01 13.70 -.18 -1.7sEVRiskMgd N ETJ 1.12 10.4 10.78 6.42 189 10.68 787 10.78 10.58 +.13 +3.0 EV SrFlt N EFR .95 7.1 13.69 7.20 138 13.37 414 13.61 13.33 -.13 +5.0 EV SrInc N EVF .42 6.4 6.65 3.30 74 6.61 265 6.63 6.55 +.03 +3.9 EVShDur N EVG 1.08 8.2 13.71 8.63 9 13.20 69 13.28 13.05 +.08 +6.8sEVTxABdO N EXD 1.16 11.2 10.64 5.41 21 10.34 143 10.64 10.30 -.10 +4.4 EV TxAd N EVT 1.74 7.2 26.50 11.87 72 24.21 413 24.47 24.01 +.15 +2.4 EV TxAG N ETG 1.23 6.6 19.07 9.07 99 18.54 542 18.82 18.37 +.06 +1.6 EV TxAOp N ETO 2.16 8.4 26.78 10.84 86 25.80 277 26.42 25.71 -.13 +2.1 EV TxDiver N ETY 1.01 8.1 12.96 6.60 219 12.46 1529 12.79 12.38 -.07 +1.7 EVTxMGlo N EXG .98 10.9 9.10 4.71 702 8.95 3433 9.10 8.87 +2.1 EVTxBWIn N ETB 1.30 8.7 17.17 8.90 67 14.88 339 15.09 14.80 +.02 -.8 EVTxGBW N ETW 1.17 11.8 10.55 5.49 224 9.94 1322 10.07 9.82 +.06 +2.7 EVTxBWOp N ETV 1.33 8.7 15.50 8.59 215 15.30 911 15.41 15.11 +.05 -.3 EbangInt n Q EBON 14.95 3.80 44879 11.06 303879 13.70 7.02 +4.37 +82.2 Ebix Inc Q EBIX .30 .6 19 64.14 8.75 212 50.74 1192 53.44 49.76 -.76 +33.6 EchoGLog Q ECHO 45 31.30 14.17 185 28.15 655 28.37 26.88 -.02 +5.0 EchoStar Q SATS 40.92 19.75 707 22.55 2511 24.20 22.39 -1.05 +6.4 Ecolab N ECL 1.92f .9 44 231.36 124.60 855 208.08 3772 220.00 205.70 -11.80 -3.8 Ecopetrol N EC 1.81e 20.54 6.28 2305 12.11 4944 12.66 12.03 -.18 -6.2 Edenor N EDN 5.50 2.54 16 3.92 131 4.05 3.72 +.20 -7.5 EdesaB h Q EDSA 19.10 1.58 203 7.30 2384 8.21 6.85 +.18 +71.8 Edgewell N EPC 26 37.36 20.51 538 32.03 1989 33.76 31.97 -1.29 -7.4 EdisonInt N EIX 2.65f 4.8 12 78.07 43.63 3286 55.22 12412 58.43 55.20 -2.69 -12.1 EdisonNat Q EDNT 5.20 1.45 1.80 EditasM Q EDIT 99.95 14.01 1956 56.49 8934 59.43 52.75 -1.45 -19.4 EdocAc A n Q ADOC 10.37 9.95 113 10.32 568 10.32 10.16 +.16 +.8 EdocAcq rt Q ADOCR .75 .30 2 .60 26 .63 .50 +.04 +.7sEdtchX un Q EDTXU 10.72 10.09 24 10.59 293 10.72 10.55 +.01 +2.6 EducDev Q EDUC .40f 2.5 12 20.00 3.02 46 15.99 141 16.50 15.91 -.22 +4.1 EdwLfSci N EW 65 237.32 66.23 4797 84.31 12109 88.20 83.26 -3.34 -7.6 eGain Q EGAN 20.88 4.80 218 12.25 1368 12.88 11.36 -.28 +3.7 EigerBio Q EIGR 13.99 4.55 142 11.63 796 12.10 11.16 -.06 -5.4 8x8 Inc N EGHT 39.17 10.70 3580 37.73 9861 38.15 34.41 +1.83 +9.5 8i Enter wt Q JFKKW 1895BcWis Q BCOW 11.61 7.43 0 10.10 23 10.10 9.90 +.17 +1.4 1847 Goed n A GOED 17.75 5.65 105 13.43 259 14.10 11.85 +1.19 +59.5 ElPasE pf N EPpC 2.38 4.7 56.26 38.95 8 50.61 20 51.35 49.75 +.57 -2.2 ElPolLoc h Q LOCO 63 21.96 6.15 138 18.85 865 19.93 18.36 -.83 +4.1 ElancoAn N ELAN 34.09 15.17 6058 30.10 20970 30.66 29.62 +.35 -1.9 Elanco un N ELAT 56.00 30.73 205 46.87 488 47.89 46.63 -4.0 ElbitSys h Q ESLT 1.76f 1.3 22 163.81 110.00 26 139.90 113 143.94 137.84 -4.44 +7.0 EldrGld g N EGO 24 14.49 4.60 1467 12.09 6760 13.10 11.97 -.95 -8.9 ElectroSen Q ELSE 36 8.80 2.61 48 6.41 1410 7.90 5.92 +.50 +33.3 electCore Q ECOR 3.30 .32 665 2.72 4607 3.06 2.68 -.14 +74.4 ElecVeh Q SOLO 13.60 .89 9180 7.27 45642 8.24 7.20 -.67 +17.4 Electrmed A ELMD 32 19.73 6.92 34 11.10 184 11.79 10.78 -.35 +13.1 ElectArts Q EA 33 150.30 85.69 2144 145.95 9224 148.98 143.37 -1.79 +1.6 EledonPh Q ELDN 27.32 4.50 24 18.71 211 19.33 17.43 +.25 +21.5 ElementSol N ESI .05p 24 19.40 5.35 908 17.68 6194 18.06 17.07 -.12 -.3 ElevCr N ELVT 4.90 .89 152 4.15 1263 4.39 4.07 -.07 +4.0 EliLilly N LLY 3.40f 1.7 30 218.00 117.06 3348 200.92 14837 207.49 200.33 -6.37 +19.0 EllingtRM N EARN 1.12 9.1 94 13.30 2.70 50 12.26 253 12.94 12.04 -6.0 Ellomay A ELLO 37.58 10.57 33.71 6 35.40 33.50 +1.77 +.3sEllswthFd A ECF .80e 5.1 17.34 6.28 151 15.58 547 17.34 15.38 -1.46 +12.3 Ellswt pfA A ECFpA 1.31 5.0 27.60 21.04 1 26.21 4 26.32 26.21 -.04 +.1 ElmiraSB Q ESBK .60 3.9 13 16.48 10.30 11 15.20 14 15.31 12.70 +2.41 +32.2 EloxxPh Q ELOX 52 6.77 1.44 72 3.66 203 4.12 3.61 -.38 -8.0sEltekLtd Q ELTK 8.12 2.28 73 6.17 854 8.12 5.72 -.53 +22.7sElysGame Q NWGI 8.28 1.09 1269 6.90 9968 8.28 5.38 +1.36 +16.9seMagin A EMAN 5.24 .14 2365 4.30 17295 5.24 3.81 +.65 +160.6sEAndinA N AKO/A .68e 4.7 15.04 9.33 0 14.50 4 15.04 13.81 +1.77 +8.9 EAndinB N AKO/B .74e 4.5 17.36 10.15 36 16.37 70 16.56 14.81 +1.33 +9.5 Embraer N ERJ .13e 1.5 18.28 3.96 6334 8.74 29884 8.82 7.74 +1.20 +28.3 EmclaireF Q EMCF 1.20 4.5 7 33.00 17.25 1 26.70 48 26.83 25.50 +.32 -12.8sEmcore Q EMKR 1.50e 8.20 1.46 945 7.53 8102 8.20 6.84 +.43 +38.2 EmerHldg N EEX .30 6.3 9.58 1.50 112 4.77 669 4.91 4.45 +.13 -12.0 EMrgTc A n Q ETAC 11.00 9.53 386 10.63 1873 10.65 10.34 +.12 +3.9 EmergBio N EBS 59 137.61 46.37 2115 103.04 3108 127.20 102.05 -22.15 +15.0 EmersonEl N EMR 2.02f 2.4 26 87.07 37.75 2457 85.45 8528 86.20 83.65 +.12 +6.3 EmerR hs A MSN 2.60 .63 935 1.83 3077 1.96 1.74 +.09 +82.1 EmpOPES N ESBA .34 3.5 13.77 5.19 8 9.82 29 10.05 9.60 -.14 +7.4 EmpOP60 N OGCP .34 3.6 13.63 5.25 2 9.37 3 9.84 9.37 -.58 -1.7 EmpOP250 N FISK .34 3.5 13.75 5.19 2 9.76 7 10.13 9.50 -.09 +6.2 EmpStRTr N ESRT .34 3.4 19 13.85 5.19 1079 9.89 3910 10.12 9.56 -.14 +6.1 EmployH N EIG 1.00f 3.0 11 44.90 25.53 351 32.79 918 36.04 31.69 +1.00 +1.9 EnableMid N ENBL .66 10.9 6 8.85 1.61 3056 6.07 18787 6.57 5.87 +.22 +15.4 EnantaPh Q ENTA 58.59 38.40 144 52.37 605 54.04 49.37 +1.05 +24.4 Enbridge N ENB 2.55 47 42.08 22.57 3429 34.66 21371 35.14 34.07 +.09 +8.3 EncompHlth N EHC 1.12 1.4 24 88.42 48.01 399 80.51 2023 82.26 80.02 -1.85 -2.6 EncoreCap Q ECPG 7 49.01 15.27 320 32.73 981 33.98 32.02 -.66 -16.0sEncorW Q WIRE .08 .1 12 68.99 38.01 129 66.95 753 68.99 63.78 +2.26 +10.5 EndvSilv g N EXK 6.75 .99 4825 6.13 20244 6.17 5.44 +.41 +21.6sEndo Intl Q ENDP 10.89 2.08 3069 10.50 15296 10.89 8.95 +1.47 +46.2 EnerCre wt A ENCR/WS Energizer N ENR 1.20 2.7 53.19 26.60 942 44.15 2783 47.72 44.12 -2.37 +4.7 Energiz pfA N ENRpA 1.88 2.0 108.00 61.60 202 92.46 340 96.95 92.20 -2.79 +3.1sEnergous Q WATT 4.90 .61 177384 7.23 185071 7.69 3.61 +2.88 +301.7 EngFoc rs Q EFOI 11.60 .81 229 5.59 1314 5.98 5.18 +.21 +38.7sEnFuel grs A UUUU 6.45 .78 4515 5.77 27152 6.45 5.16 -.02 +35.4sEnrgyRec Q ERII 15.51 6.11 287 15.29 1043 15.51 14.59 +.22 +12.1 EgyTrnsfr N ET .61m 8.7 12.93 3.75 25929 7.00 100806 7.11 6.65 +.18 +13.3 EnTrfr pf C N ETPpC 25.37 6.24 47 21.07 204 21.35 20.84 -.12 +1.9 EnTrfr pf D N ETPpD 25.75 6.21 15 22.05 114 22.12 21.77 +.13 +3.5 EnTrfr pfE N ETPpE 25.93 8.18 24 22.35 143 22.52 22.02 +.17 -.9 EnerpacTl N EPAC .04 .2 25.68 13.28 823 23.46 1668 23.46 21.93 +1.48 +3.8 Enerpls g N ERF .12e 2.7 6 5.44 1.15 2927 4.46 11217 4.90 4.23 -.26 +42.5 EnersisAm N ENIA .39e 5.0 9.41 5.22 813 7.79 3384 7.98 7.74 -.06 -5.2 EnerChile N ENIC .22e 5.5 1 4.81 2.95 224 4.01 2087 4.09 3.90 +.02 +3.1 EnerSys N ENS .70 .8 40 96.04 35.21 194 91.33 1021 93.15 87.84 -1.47 +10.0sEnLinkLLC N ENLC 1.03e 25.2 6 4.82 .88 3320 4.09 17136 4.82 3.95 -.48 +10.2 EnlivexTh Q ENLV 29.40 3.59 792 17.91 2828 22.20 17.47 -2.09 +112.5 Ennis Inc N EBF .90 4.6 13 21.76 13.98 77 19.66 353 19.68 19.25 +.05 +10.1 Enochian Q ENOB 13.43 1.95 135 4.29 994 4.90 3.86 +.24 +45.4sEnovaIntl N ENVA 3 29.57 7.84 567 29.27 2134 30.25 27.00 +.77 +18.2 Enphase Q ENPH 229.04 21.49 2481 189.74 12627 208.41 175.51 -16.77 +8.1 EnPro N NPO 1.04 1.3 44 83.99 30.04 94 78.15 368 78.16 72.66 +2.39 +3.5 Ensrvco rs A ENSV 5.85 1.13 1.98 EnsignGp Q ENSG .20 .2 50 92.39 24.06 127 83.64 658 87.00 82.39 -3.01 +14.7 EnstarGp Q ESGR 46 222.90 94.58 36 213.31 115 216.00 206.55 -1.21 +4.1 EnstrG pfE Q ESGRO 1.75 6.6 27.86 13.30 4 26.54 40 26.90 26.31 -.36 -3.5 EntasisT Q ETTX 5.64 1.58 213 3.37 1161 3.46 3.22 -.02 +36.4 Entegris Q ENTG .32 .3 77 114.00 38.12 1437 105.57 4869 107.99 100.31 +2.29 +9.9 EnteraBi Q ENTX 3.35 1.00 178 1.89 2528 2.09 1.83 +.06 +75.0sEntercom N ETM .08 1.3 8 6.10 .75 2735 6.26 8105 6.27 5.78 +.38 +153.4 EntArk66 N EAI 1.22 4.8 26.85 20.00 62 25.56 395 25.64 25.48 +.01 -2.9 EntArk 52 N EAB 1.23 4.9 26.52 18.63 25.14 Entergy N ETR 3.80f 4.1 41 135.55 75.20 1327 93.18 4367 95.00 92.53 -1.71 -6.7 EntLA 66 N ELC 1.22 4.8 26.96 20.29 12 25.61 66 25.66 25.47 +.06 -4.7 EntgyLA52 N ELJ 1.31 5.2 26.79 20.51 25.27 EntLA 63 N ELU 1.18 4.7 26.02 20.13 25.08 EntMS FtM N EMP 27.37 20.26 121 25.53 213 25.73 25.41 -.11 -5.2 EntgyNO N ENO 27.51 22.00 6 25.38 26 25.38 25.27 +.05 -.7 EntgyNO 52 N ENJ 1.25 4.9 26.16 21.06 3 25.28 10 25.63 25.25 -.35 -2.1 EntgyTx64 N EZT 1.41 5.6 28.12 21.94 25.22 EntBcpMA Q EBTC .74f 2.6 13 31.99 19.28 16 28.73 43 28.88 27.00 +1.48 +12.4 EntFinSv Q EFSC .72 1.8 14 45.48 21.70 64 40.51 326 40.89 39.38 +.49 +15.9 EntProdPt N EPD 1.80f 8.3 16 26.33 10.27 5540 21.56 21449 22.19 21.45 -.23 +10.1sEntravisn N EVC .10 3.0 21 3.60 1.10 209 3.37 799 3.60 3.32 -.17 +22.5 Envela n A ELA 7.42 2.93 28 6.32 304 6.76 5.78 -.22 +21.5 EnvercBio Q ENVB 6.00 .63 1643 4.37 10119 5.13 4.30 -.25 +2.6 AmerHl wt Q AMRHW .84 Envestnet N ENV 98 92.51 45.53 354 80.09 1540 81.39 77.76 -.80 -2.7 EnvistaH N NVST 41.40 10.08 2000 38.31 6655 40.53 37.37 -2.04 +13.6 Enviva N EVA 3.12f 5.9 53.96 20.63 59 52.78 267 52.85 51.00 +.69 +16.2 EnzoBio N ENZ 4.85 1.56 153 3.42 1183 3.59 3.15 +.15 +35.7 EosEn A n Q EOSE 31.95 11.26 521 23.57 2911 26.47 22.40 -1.92 +13.1 Epizyme Q EPZM 25.98 9.90 720 10.60 3161 11.16 10.37 -.14 -2.4sePlus Q PLUS 10 96.96 42.53 222 89.62 477 96.96 86.60 -5.62 +1.9sEpsilonE Q EPSN 4.44 2.32 37 3.90 696 4.44 3.81 +.09 +5.1 Equifax N EFX 1.56 .9 42 196.47 103.01 1500 176.54 4384 178.91 171.40 -.26 -8.5 Equillium Q EQ 27.05 2.20 338 9.26 1703 10.23 8.80 -1.24 +73.1 Equinix Q EQIX 11.48f 1.7 839.77 477.87 727 680.22 2900 724.00 674.26 -29.59 -4.8 Equinor N EQNR .44f 2.5 6 19.97 8.41 3540 17.89 15165 18.46 17.78 -.08 +9.0 EquinxGl A EQX 13.66 4.63 1699 8.94 6085 9.82 8.89 -.69 -13.5sEquitHld N EQH .68f 2.4 28.32 9.89 3188 28.69 13363 28.79 27.57 +1.34 +12.1 EquitH pfA N EQHpA 27.38 9.25 26 25.91 140 26.10 25.75 -.19 -2.7 EquitMid N ETRN .60e 7 11.66 3.75 5586 7.47 21408 7.57 7.02 +.22 -7.1 EqtyBcsh Q EQBK 28.32 12.49 29 24.03 93 24.34 23.12 +.35 +11.3 EquityCmw N EQC 2.50e 8 30.97 24.38 638 28.25 2367 28.96 28.25 -.69 +3.6 EqCm pfD N EQCpD 1.63 5.3 31.98 24.10 1 30.61 14 31.34 30.05 +.31 +2.4 EqLfPrp N ELS 1.37e 2.2 40 77.48 41.97 735 62.19 2802 63.15 61.72 -.59 -1.8 EqtyRsd N EQR 2.41 3.6 26 87.19 45.43 2192 66.97 7038 67.50 66.15 -.51 +13.0 EquusTR N EQS 26 2.32 .74 45 2.07 744 2.30 1.92 +.13 -4.2 Ericsson Q ERIC .07e .5 15.32 6.15 10179 12.85 32958 13.52 12.81 -.80 +7.5 ErieInd Q ERIE 4.14f 1.6 53 266.77 130.20 35 256.16 177 260.32 252.28 -4.11 +4.3 Eros Intl N EROS 6 4.36 1.10 6357 2.06 34244 2.28 1.98 -.06 +13.2 ErytechP Q ERYP 13.95 3.50 15 9.25 80 9.41 8.80 +.20 +.2 Escalade Q ESCA .56f 2.6 16 23.80 4.69 61 21.43 135 22.56 20.50 -1.00 +1.2 EscoTech N ESE .32 .3 27 111.75 62.64 181 105.24 421 105.92 102.17 +.97 +2.0 Esperion Q ESPR 73.39 23.90 921 29.55 3067 31.71 28.25 -.31 +13.7 Espey A ESP 1.00 5.1 23.00 15.97 5 19.50 22 20.70 19.02 -.75 +3.1 EsqFnHld Q ESQ 26.79 10.83 14 22.45 56 23.85 22.21 -.53 +17.0 EssaPh g Q EPIX 32.69 3.00 290 27.00 5001 29.48 23.59 -1.28 +126.3 Essent N ESNT .64 1.4 8 49.92 17.52 1255 44.22 3020 45.15 40.35 +.69 +2.4 EssentPr N EPRT .92f 4.0 74 27.21 6.08 839 23.03 3581 23.35 22.57 -.08 +8.6 EssentUtil N WTRG 1.00f 2.2 34 54.52 30.40 1606 45.57 5527 46.76 45.27 -1.09 -3.6 EssenUt un N WTRG/U 70.71 41.66 22 58.12 208 60.97 57.54 -1.26 -6.3 EssexPT N ESS 8.31 3.1 29 329.69 175.81 400 263.89 1439 269.42 263.69 -5.46 +11.1sEstLab Q ESTA 70.64 7.56 60 70.40 255 73.77 65.56 +.91 +87.0sEsteeLdr N EL 2.12 .7 297.55 137.01 899 285.16 5177 297.55 284.69 -5.09 +7.1 EthanAl N ETH .84 3.4 45 26.04 8.38 249 25.00 1121 25.04 23.43 +.96 +23.7 Eton Ph Q ETON 10.30 2.50 123 9.69 446 10.28 9.63 -.31 +19.2 Etr2xHomb N HOML 80.89 8.44 8.44 EtrCrdOil N OILX 32.23 4.36 5.77 EtHiDLwV N HDLV 2.57e 39.7 30.43 3.33 6.48 Etr2xCEFd N CEFL 2.88 79.1 14.68 1.10 3.64 EtrcDvsHi N DVHL 2.85e 68.6 17.57 1.33 4.15 EtrWFxEn N LMLP 1.90e 63.4 17.61 1.00 3.00 EtracReit N LRET 2.00e 23.8 31.33 5.59 8.40 Etr EnhGl N FIHD 203.89 76.73 191.19 1 192.47 189.87 -1.04 +4.1 FI EnhEu N FIEE 185.11 65.19 0 162.86 1 167.48 162.86 -2.17 +4.4 Etr SP MLP N MLPZ .06p 22.63 1.92 3.95 Etr MLP In N MLPQ .08p 17.96 2.89 3.70 EtrAlerTRt N AMUB .36p 12.96 3.68 1 9.80 15 10.08 9.64 -.02 +12.4 EtrAlerInf N MLPB .99e 17.94 5.32 11 13.11 69 13.39 12.88 -.01 +10.4 EtrBCmdty N UCIB 17.69 10.20 3 17.04 9 17.14 16.75 +.41 +11.9 EtrWFBsD N BDCZ .91e 20.58 8.87 3 17.46 17 17.50 17.35 +.11 +7.6 Etr2xLevLg N LBDC 2.89e 119.2 15.36 .51 2.43 EtrMtgReit N MRRL 1.70e 15.87 .20 .21 Etsy Q ETSY 239.47 29.95 1826 227.27 7980 239.25 214.07 -6.59 +27.7sEuroTech Q CLWT .42e 23 7.56 1.55 46 6.59 608 7.56 6.03 +.59 +104.7 EuroDry Q EDRY 16 13.20 2.98 229 9.83 1143 11.24 8.50 -.23 +79.4 Euronav N EURN 2.41e 4 12.47 7.21 1213 9.51 5722 9.68 9.08 +.20 +18.9sEuronet Q EEFT 31 151.63 61.27 144 148.30 723 151.63 144.71 -.71 +2.3 EuroEqFd N EEA .14e 1.3 10.90 5.73 17 10.58 45 10.64 10.26 +.09 +1.7sEuros h Q ESEA 11.99 1.23 70 9.39 397 11.99 8.73 -.51 +72.9 EvansBc A EVBN 1.16 3.9 14 41.29 20.50 25 29.48 60 29.48 28.50 +.54 +7.0 EveloBio Q EVLO 19.93 3.01 98 14.84 674 17.59 14.16 -2.34 +22.7 Eventbr N EB 22.30 5.71 1407 19.92 5326 20.08 17.53 +2.52 +10.1 Ever-Glory Q EVK 8 8.30 .61 94 4.13 1058 4.66 4.10 -.10 +36.3 EverQuo Q EVER 63.44 21.00 226 48.15 1120 54.96 45.83 -2.79 +28.9sEverbrdg Q EVBG 165.79 90.66 3566 160.89 5330 178.98 133.65 +20.30 +7.9 Evercore N EVR 2.44f 2.1 21 126.58 33.25 323 118.55 2618 120.84 115.79 +1.14 +8.1 EverestRe N RE 6.20 2.6 19 291.84 157.32 351 239.30 972 244.77 237.59 -4.24 +2.2 Evergy N EVRG 2.14f 3.9 24 76.57 42.01 1326 54.23 5464 55.60 54.14 -.20 -2.3 EveriHldgs N EVRI 15.55 1.55 1218 15.20 3553 15.25 14.13 +.17 +10.1 EversrceE N ES 2.27f 2.8 26 99.42 60.69 1487 81.46 6098 85.44 81.00 -3.71 -5.8 EvrspnTc Q MRAM 9.01 1.75 161 6.89 946 7.19 6.06 -.22 +49.8 Evertec N EVTC .20 .5 31 42.35 18.21 351 37.06 1184 38.41 36.89 -1.23 -5.7 EvofemBio Q EVFM 7.21 1.91 4247 4.62 37820 5.53 3.93 +.67 +91.7 Evogene Q EVGN 10.24 .75 1060 8.42 6287 9.94 7.77 -1.12 +79.1 EvokePhm Q EVOK 6.06 .79 330 3.42 2688 3.87 3.26 +.02 +32.6 EvolentH N EVH 20.20 3.50 356 19.30 1642 20.00 18.69 -.35 +20.4sEvolus Q EOLS 10.63 2.85 33725 12.29 36003 14.81 7.03 +4.61 +265.8 EvolPetrol A EPM .10m 3.0 6 5.17 2.09 101 3.35 516 3.90 3.29 -.30 +17.5sEvolvgSys Q EVOL .44 14.1 31 3.55 .56 58 3.13 1362 3.55 2.60 +.59 +58.9 EvoquaWt N AQUA 31.63 7.09 4274 24.67 9779 25.18 23.45 -.04 -8.6 ExOne Q XONE 66.48 3.55 3467 44.14 11698 55.80 39.30 -10.09 +365.1 ExactSci h Q EXAS 159.54 35.25 2092 147.81 12317 158.00 134.00 -7.20 +11.6 Exagen Q XGN 22.99 10.29 23 18.08 55 19.24 17.53 -.12 +37.0 ExantasCap N XAN .90f 20.7 11.21 .95 4.34 824 4.43 4.06 +.30 +8.8sExTrRobo N ROBO .07e .1 72.28 28.27 201 69.83 1121 72.28 68.20 -1.72 +14.7sGlHlthTc N HTEC 52.34 19.55 120 49.61 442 52.34 48.64 -2.26 +13.5sExTTactUS N HTUS 30.42 13.67 6 29.74 13 30.42 28.94 +.37 +2.1sETEMeCmc N EMQQ .02p 81.73 26.00 444 79.94 2360 81.73 77.49 -.23 +25.7 ExelaTc rs Q XELA 3.45 .26 777 2.59 4638 2.80 2.40 -.15 +108.0 Exelixis Q EXEL 12 27.80 13.67 1223 22.21 10170 22.98 21.71 +.30 +10.7 Exelon Q EXC 1.53 3.7 17 50.54 29.28 5333 41.38 15197 42.99 41.19 -.83 -2.0 Exicure Q XCUR 3.30 .96 539 2.52 2024 2.80 2.44 -.20 +42.4 ExlSvcHld Q EXLS 61 89.29 40.61 109 80.55 575 86.31 80.37 -5.47 -5.4sExpedia Q EXPE 1.36 .9 73 157.41 40.76 3483 158.92 15653 162.10 143.23 +12.41 +20.0 ExpdIntl Q EXPD 1.04f 1.1 16 98.37 52.55 1241 93.44 5035 97.52 92.00 -3.14 -1.8sExperInv Q EXPC 19.88 9.28 1232 17.95 7996 19.88 16.36 -.45 +62.0sExperIn un Q EXPCU 22.98 9.35 1 19.17 13 22.98 17.40 -1.72 +62.5 Exponent Q EXPO .76 .8 62 97.84 58.03 166 95.61 619 96.77 93.11 +1.40 +6.2 Express N EXPR 7 13.97 .57 6287 2.37 32691 2.83 2.30 -.43 +160.4sExtendStay Q STAY .04 .3 31 15.73 5.35 886 15.87 3176 15.96 14.94 +.28 +7.2 Exterran N EXTN 15 8.93 3.23 178 5.37 1585 5.97 5.23 +.19 +21.5 ExtraSpce N EXR 3.60 3.0 29 121.07 72.70 1963 119.63 4424 120.37 115.13 +2.75 +3.3 ExtrctOil n Q XOG 36.00 18.00 155 35.50 370 35.99 31.97 +3.70 +18.3 ExtrmNet Q EXTR 11.12 1.43 1083 9.47 6016 9.89 9.32 -.22 +37.4 ExxonMbl N XOM 3.48 6.6 67 60.62 30.11 22513 52.37 99632 53.27 51.62 +1.85 +27.0 EyePtPh rs Q EYPT 19.70 3.51 327 13.27 1704 15.06 13.08 -.08 +101.7 Eyegate wt Q EYEGW .18 Eyegate Q EYEG 8.18 3.20 131 7.14 383 7.85 6.87 +.17 +44.8 Eyenovia Q EYEN 7.72 1.11 64 7.01 549 7.58 6.89 +.03 +15.7 Ezcorp Q EZPW 5 6.84 3.41 562 4.86 1763 5.20 4.80 -.13 +1.5 EZGO Tc n Q EZGO 19.44 7.50 173 9.07 1318 10.50 8.56 -.91 -49.9F -: FstarTh Q FSTX 12.20 .80 54 9.66 152 10.96 9.15 -1.13 -2.1 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, February 20, 2021 

PAGE 55

sF5 Netwks Q FFIV 41 213.80 79.78 1377 198.81 3670 213.80 198.00 -11.81 +13.0sFAT Br Q FAT .48b 5.3 11.40 1.72 49 9.06 624 11.40 8.96 -.93 +52.3sFB Finl N FBK .44f 1.1 16 39.67 14.38 314 40.51 676 40.83 38.82 +1.90 +16.6 FBL Fn N FFG 2.00 3.5 18 59.44 29.01 81 56.75 232 57.00 56.17 +.27 +8.1 FFBW Q FFBW 10.68 FLIR Sys Q FLIR .68 1.2 28 58.56 23.85 875 55.73 5043 56.32 54.82 +1.04 +27.2 FMC Corp N FMC 1.92f 1.8 28 123.66 56.77 1247 105.25 5078 109.78 104.55 -2.43 -8.4 FNBCp PA N FNB .48 4.1 10 12.00 5.05 2031 11.64 9554 11.66 11.11 +.62 +22.5 FNB FL pfE N FNBpE 32.24 15.25 13 27.47 52 28.77 27.07 -.40 -3.3 FNCB Bc Q FNCB .24f 3.4 14 7.98 5.08 20 7.16 116 7.18 6.95 -.24 +11.9 FRP Hldgs Q FRPH 69 50.75 30.00 9 46.80 27 47.34 44.63 -.08 +2.7 FS Bncp Q FSBW 1.04f 1.8 13 60.65 27.50 6 59.35 32 59.83 58.40 -.35 +8.3 FS KKR rs N FSK 6 25.12 7.60 575 18.52 2679 19.22 18.41 -.37 +11.8 FSD PhB Q HUGE 14.00 1.28 1563 2.49 9421 2.98 2.38 -.34 +59.6 FTI Cnslt N FCN 47 144.10 94.87 412 109.15 2813 109.97 105.60 +2.66 -2.3 FTS Int rs A FTSI 30.80 3.02 72 17.23 314 19.99 17.23 -2.02 -10.3 FVCBkcp Q FVCB 29 18.18 9.27 24 16.23 88 17.00 15.92 -.10 +10.4 Fabrinet N FN 28 90.61 44.00 151 88.14 612 88.74 85.07 +.34 +13.6 Facebook Q FB 30 304.67 137.10 24551 261.56 70161 276.60 260.15 -8.94 -4.2 FactsetR N FDS 3.08f 1.0 35 363.64 195.22 189 313.68 645 321.54 310.80 -2.32 -5.7 FairIsaac N FICO .08 93 530.95 177.65 226 473.82 836 480.78 452.81 +.04 -7.3 FalcCpAc n Q FCAC 12.81 9.97 1899 11.92 6809 11.97 11.15 +.61 +13.1 FalcCpAc un Q FCACU 13.74 10.01 80 12.71 880 13.10 11.90 +.87 +19.0 FalcMinrl Q FLMN .45e 10.9 4.82 1.60 283 4.14 1188 4.36 4.05 +.17 +31.4 FangddN Q DUO 129.04 5.66 136 8.83 984 9.63 8.50 -.12 +17.1 Fanhua Q FANH 1.00m 6.8 15 23.27 11.79 64 14.60 409 15.80 14.52 -.26 +21.3 FarPtAc un N FPAC/U 15.87 8.55 10.76 sFarfetch N FTCH 71.67 5.99 3508 73.35 14811 73.87 64.69 +3.84 +15.0 FarmerBrs Q FARM 15.08 3.40 210 6.53 777 6.87 6.31 +.12 +39.8 FarmMer Q FMAO .68 3.0 14 29.54 17.40 11 22.80 37 23.38 22.33 -.42 -.9 FarmersNB Q FMNB .44 3.2 14 16.47 9.82 65 13.83 222 13.95 13.50 +.08 +4.2 Farmland N FPI .20 1.7 12.04 5.05 154 11.59 787 11.88 11.19 -.09 +33.2 Farmln pfB N FPIpB 1.50 5.8 26.25 17.01 10 25.79 41 26.00 25.61 -.03 +.8sFaroTech Q FARO 91.47 35.15 322 92.20 1223 93.88 76.74 +13.40 +30.5 Fastenal Q FAST 1.12f 2.4 35 51.89 26.72 2144 47.23 8969 47.95 46.34 -.16 -3.3 FateThera Q FATE 121.16 16.75 1552 110.18 4003 118.14 96.43 +7.73 +21.2sFathHold n Q FTHM 56.81 8.62 69 50.92 452 56.81 45.07 -3.33 +41.3 Fauquier Q FBSS .50 2.5 18 21.19 11.27 6 19.93 9 19.93 19.32 +.62 +14.6 FedExCp N FDX 2.60 1.0 305.66 88.69 1563 254.64 6480 265.46 253.00 -8.36 -1.9 FedNatHld Q FNHC .36 4.8 7 16.05 4.60 84 7.52 1012 8.80 6.40 +.88 +27.0sFedAgric N AGM 3.20 3.9 84.97 40.05 38 83.11 179 84.97 81.78 -.99 +11.9 FdAgricA N AGM/A 2.80 3.9 21 79.24 41.26 71.12 2 71.88 71.12 -5.16 +9.0 FAgMt pfA N AGMpA 1.47 5.8 27.72 19.48 25.24 FAgMt pfC N AGMpC 1.50 5.6 28.65 19.90 26.75 6 26.99 26.72 -.26 -1.2 FdAgM pfD N AGMpD 28.02 19.03 11 26.87 98 27.51 26.13 +.40 -1.1 FedRlty N FRT 4.24f 4.3 43 129.19 64.11 686 99.71 4031 103.26 99.69 -2.62 +17.1 FedRlt pfC N FRTpC 1.25 4.8 27.19 16.01 6 25.90 55 25.90 25.47 +.24 +.1sFedSignl N FSS .32 .9 34 36.42 23.32 220 36.08 761 36.42 34.83 +.20 +8.8 FedHerm B N FHI 1.08 3.9 36.82 13.06 557 27.60 2953 28.80 27.05 -.57 -4.5 FedPMu N FMN .88 6.1 16.76 10.01 15 14.46 70 14.84 14.40 -.34 -2.3 FenncPhr Q FENC 10.67 4.65 43 8.08 211 8.32 7.77 +.03 +8.5 Ferrari N RACE 1.03 .5 233.66 127.73 142 198.29 997 203.66 197.46 -7.06 -13.6 Ferro N FOE 12 16.47 7.52 256 15.51 898 15.57 14.98 +.21 +6.0 Ferrogl Q GSM .24 7.3 5 4.49 .35 1785 3.31 6291 3.41 3.05 +.07 +101.8 FG FinlGr Q FGF 53 6.40 2.80 44 5.32 530 5.89 4.69 +.45 +26.1 FG FinGr pf Q FGFPP 2.00 8.0 27.47 17.60 24.96 6 25.10 24.35 +.06 +5.0 FibroGen Q FGEN 57.21 22.65 611 52.06 2859 55.78 51.54 -3.66 +40.4 FidCorpBd N FCOR 1.58 2.8 58.20 44.10 31 55.59 198 56.09 55.57 -.50 -2.9 FidLtdTm N FLTB .98 1.9 52.90 45.81 23 52.76 137 52.79 52.72 -.01 -.2 FidTotBd N FBND 1.20e 2.2 55.41 45.08 351 53.34 1193 53.65 53.30 -.41 -1.7 FidD&D Q FDBC 1.20f 2.2 21 70.97 30.50 9 55.45 19 56.91 52.00 +1.50 -13.8 FidCnsDis N FDIS .40e .5 77.88 31.21 92 76.68 574 77.33 75.73 -.30 +7.2 FidCnsStpl N FSTA .87e 2.2 40.80 28.26 81 39.71 819 40.30 39.68 -.53 -2.4sFidStInfl N FCPI 30.01 16.59 21 27.07 44 30.01 26.95 -.23 +5.7 FidEnergy N FENY .53e 4.2 14.60 6.00 468 12.49 2884 12.67 12.23 +.38 +23.1sFidFinan N FNCL .60e 1.3 46.32 24.51 109 46.57 610 46.72 45.65 +1.13 +10.3sFidSmMd N FSMD 33.08 15.86 7 31.75 63 33.08 31.21 -.33 +10.7sFidTarInt N FDEV 28.74 18.89 3 28.24 11 28.74 28.07 -.08 +2.4sFidTarEm N FDEM 29.72 17.31 1 29.08 32 29.72 28.60 -.07 +6.6 FidHlthCre N FHLC .70e 1.2 61.26 35.74 143 59.46 906 61.23 59.44 -1.62 +3.0sFidIndls N FIDU .56e 1.1 49.19 24.75 60 49.05 237 49.19 47.91 +.10 +4.3sFid Val N FVAL 43.18 23.89 16 42.95 99 43.18 42.60 -.05 +5.8sFid Qual N FQAL 45.06 25.64 5 44.63 37 45.06 44.46 -.31 +3.7sFidInfoTch N FTEC .42e .4 113.00 53.00 164 110.41 843 113.00 108.85 -2.07 +5.6sFid Moment N FDMO 48.84 25.59 48 47.03 127 48.84 46.84 -1.26 +6.4 Fid LowVol N FDLO 43.58 26.22 46 43.01 163 43.56 43.00 -.37 +.7sFid RisR N FDRR 38.97 22.23 44 38.68 136 38.97 38.41 -.11 +5.1sFid CoreD N FDVV 34.10 19.51 99 33.97 368 34.10 33.67 +.09 +5.8 FidMsciRE N FREL .86e 3.2 29.90 16.54 189 26.62 995 26.89 26.39 -.17 +4.9 FidUtils N FUTY 1.21e 3.0 46.28 28.30 130 40.02 526 40.72 40.02 -.66 -1.4sFidTelecm N FCOM .76e 1.5 50.57 25.43 107 49.64 466 50.57 49.52 -.31 +9.1 FidelMatls N FMAT .53e 1.3 43.12 20.76 47 41.87 304 42.01 40.90 +.33 +4.4sFidNasdIdx Q ONEQ 2.29e .4 549.00 257.38 25 537.92 124 549.00 531.24 -7.90 +7.2 FidlNatFn N FNF 1.44f 3.6 15 45.79 19.00 1888 40.47 6172 40.59 39.13 +.84 +3.5 FidNatInfo N FIS 1.56f 1.2 157.92 91.68 5492 130.99 17007 136.27 130.69 -4.61 -7.4 FidClayOp N FMO 1.72f 118.0 6.22 .53 1.46 FidusInvst Q FDUS 1.20 8.6 9 15.65 4.45 124 13.97 603 14.15 13.85 +.04 +6.6 FidsInv23 Q FDUSL 1.47 5.8 26.78 12.74 25.31 Fidus24 Q FDUSZ 1.50 5.8 28.38 13.85 1 25.91 11 25.97 25.47 +.22 +2.5 FidusIn24 Q FDUSG 1.34 5.3 25.94 14.06 4 25.49 16 25.64 24.93 +.09 +.2 FiestaRst Q FRGI 26 17.78 2.72 81 16.37 315 17.21 16.08 -.67 +43.6sFifthThird Q FITB 1.08 3.1 12 33.92 11.10 5682 34.54 22079 34.70 32.61 +2.03 +25.3 FifthT pf Q FITBO 1.66 6.4 28.49 10.50 11 25.98 59 26.55 25.91 -.50 -6.3 51job Q JOBS 35 81.27 53.94 156 69.70 1176 70.29 67.74 -.37 -.4 FinSrvAc Q FSRV 19.65 9.20 326 16.92 1817 19.50 16.60 -2.17 +35.4 FnSrvAc un Q FSRVU 22.86 9.12 0 19.00 21 22.53 18.92 -3.54 +31.0 FinTcAc3 Q FTAC 12.25 9.75 11.37 FinTcAc3 wt Q FTACW FinTcAc3 un Q FTACU 13.39 9.32 11.50 FnTcAcIV A Q FTIV 17.44 5.00 111 11.24 652 11.64 10.90 +.14 -.5 FnTcAc4 un Q FTIVU 13.99 10.00 0 11.61 6 12.24 11.56 -.09 -2.7sFnTcAcV A Q FTCV 11.49 10.17 66 11.10 505 11.49 10.85 +.18 +4.0sFnTcAcV un Q FTCVU 12.00 10.25 39 11.85 87 12.00 11.18 +.36 +11.1sFinVolut N FINV .19p 8.16 1.22 4041 6.74 22877 8.16 6.59 +.56 +152.4 FnclInst Q FISI 1.04 3.9 11 30.59 12.78 79 26.81 345 26.96 25.37 +1.55 +19.2 FireEye Q FEYE 25.53 7.54 4898 20.81 21436 21.74 19.95 -.65 -9.8 FstAFin N FAF 1.84f 3.2 10 66.78 29.36 538 56.86 2396 57.45 55.75 -.05 +10.1sFstBcpPR N FBP .28f 2.7 23 10.65 3.50 1177 10.38 5417 10.65 10.14 +.28 +12.6 FstBcpME Q FNLC 1.24f 5.0 28.76 17.62 11 24.78 42 25.70 24.32 -.35 -2.4sFtBcpNC Q FBNC .72 1.8 14 38.77 17.32 75 39.09 426 39.11 37.21 +1.90 +15.5 FstBcMiss Q FBMS .52f 1.6 13 34.88 15.27 38 32.75 115 33.12 31.86 +.58 +6.1 FstBkNJ Q FRBA .12 1.1 12 13.08 6.00 46 10.64 217 11.38 10.41 +.06 +13.4 FstBusey Q BUSE .92f 4.1 12 25.94 11.00 129 22.59 432 22.76 22.10 +.19 +4.8 FBusnFn Q FBIZ .72f 3.3 9 25.97 12.86 19 21.68 52 22.12 21.26 +.19 +17.8 FrstCap Q FCAP .96 1.9 18 81.71 42.72 5 51.35 14 52.50 50.11 -1.83 -15.2 FstCash Q FCFS 1.08 1.7 21 86.53 51.15 150 62.82 1203 64.72 61.70 +.27 -10.3 FtChoBc Q FCBP 1.00 5.0 10 24.59 10.25 26 19.95 93 21.24 19.60 -.39 +7.9sFCtzBA Q FCNCA 1.88f .2 38 749.50 276.08 41 764.00 169 765.00 723.11 +30.68 +33.0 FstCwlth N FCF .44 3.4 16 13.88 6.77 387 13.07 1725 13.09 12.63 +.43 +19.5 FCmtyBsh Q FCBC 1.00 4.0 11 31.25 17.21 50 24.74 147 24.75 23.52 +.95 +14.6 FCmtyCp Q FCCO .48 2.8 12 21.80 12.23 29 17.12 82 18.18 16.57 -.52 +.8 1stCnstBn Q FCCY .36 2.1 10 21.21 9.01 11 17.45 38 17.60 16.66 +.07 +10.0 FtEagAlt Q FCRD .40m 9.9 4 6.86 1.56 76 4.03 194 4.04 3.91 +.12 +10.4 THLCred22 N TCRZ 1.69 6.9 25.64 13.00 24.34 FFnclOH Q FFBC .92 4.2 12 24.86 10.83 367 21.97 1511 21.98 21.35 +.45 +25.3sFtFnBksh Q FFIN .52f 1.2 40 43.18 20.70 402 43.70 1117 43.72 42.23 +1.27 +20.8 FstFnIN Q THFF 1.08f 2.6 11 43.92 27.62 29 41.96 125 42.53 41.00 +.25 +8.0 FstFnNwst Q FFNW .40 3.1 15 15.47 7.90 8 12.85 88 13.18 12.71 +.10 +12.7 FstFound Q FFWM .36f 1.6 12 22.23 8.01 107 22.18 377 22.20 21.44 +.58 +10.9 FstGtyBc Q FGBI .64 3.8 21.29 11.29 5 17.00 28 17.00 16.00 +.62 -4.3 FsHawaii Q FHB 1.04 3.8 14 29.79 13.56 426 27.50 2606 27.57 26.45 +1.39 +16.6sFstHorizon N FHN .60 3.7 9 16.26 6.27 6491 16.40 30023 16.45 15.56 +.77 +28.5 FstHrz pfA N FHNpA 1.55 6.1 26.80 14.50 4 25.39 15 25.55 25.36 -.02 -4.5 FstHoriz pfB N FHNpB 28.34 24.00 2 27.30 13 27.35 26.87 +.30 -2.7 FstHoriz pfC N FHNpC 28.98 24.65 0 26.72 4 27.40 26.72 -.46 -6.8 FstInRT N FR 1.08f 2.6 26 46.10 25.89 464 42.35 2279 43.90 42.14 -1.35 +.5 FIntntBcp Q INBK .24 .7 15 34.75 10.47 34 32.84 137 33.01 31.12 +1.59 +14.3 FIntBc26 Q INBKL 1.50 5.9 26.46 15.51 1 25.26 2 25.50 25.21 -.15 +.2 FIntnBc29 Q INBKZ 1.50 5.8 27.70 13.17 1 26.00 51 26.00 25.50 +.10 +1.0sFstIntBc A Q FIBK 1.64f 3.7 17 44.51 24.50 208 44.36 935 44.62 43.50 +.66 +8.8 FMajSilv g N AG 24.01 4.17 5608 17.49 22206 18.24 16.91 +.08 +30.1 FstMerch Q FRME 1.04 2.5 14 43.10 21.18 188 42.12 527 42.46 41.19 +.44 +12.6 FstMidBcs Q FMBH .82f 2.3 15 37.81 18.60 28 35.03 111 35.74 33.58 +.26 +4.1 FMidBc Q FMBI .56 3.0 20 21.07 10.31 696 18.69 2396 18.72 18.06 +.60 +17.4 FMidBc pfA Q FMBIP 28.30 24.28 4 27.40 38 27.96 27.11 -.41 -3.2 FMidB pfC Q FMBIO 28.56 24.05 11 27.66 52 27.89 27.13 -.34 -3.2sFsNatVA Q FXNC .48f 2.7 18.41 13.25 52 17.50 59 18.41 17.50 -.55 +3.6 FstNwBc Q FNWB .24f 1.5 28 17.85 8.77 17 16.10 92 16.40 15.61 -.30 +3.2sFstRepBk N FRC .80 .5 44 166.82 70.06 1618 166.94 4612 167.45 157.26 +11.55 +13.6 FtRepB pfH N FRCpH 1.28 5.0 27.00 15.11 10 25.79 32 25.89 25.57 -.10 -4.4 FtRpBk pfG N FRCpG 26.58 16.55 3 25.31 25 25.34 25.31 -.01 -.1 FstSavFin Q FSFG .68 1.1 9 67.98 29.50 2 61.58 11 62.65 61.03 +.88 -5.3 FstSeacB Q FSEA 9.80 5.07 5 9.24 8 9.24 9.00 +.28 +4.1 FstSolar Q FSLR 40 112.50 28.47 2449 90.96 10136 102.29 89.56 -9.79 -8.0 1stSource Q SRCE 1.16f 2.7 48.14 26.07 220 43.67 423 43.95 42.75 +.32 +8.4sFTNDXTc Q QTEC .58e .4 157.04 60.33 157 154.00 658 157.04 149.44 -1.12 +11.5sFtTr AbsRet Q FAAR .84e 28.64 19.04 11 28.41 57 28.70 28.13 +.14 +4.2sFtTr 22 N FIV 9.32 5.23 75 9.33 285 9.33 9.24 +.07 +3.8sFT RisDv Q SDVY .11e .4 26.63 12.33 8 26.71 42 26.75 26.06 +.34 +12.5 FTrMrg N MARB 20.14 17.93 6 19.48 10 19.59 19.44 -.07 -.4 FtTrGlob N FAM .90 8.7 11.61 7.68 168 10.33 327 10.86 10.21 -.23 -2.1sFT MCGr N FNY .15e .2 75.47 30.10 18 73.53 100 75.47 71.59 -1.26 +12.5 FT AsiaPc Q FPA 1.01e 2.9 35.33 16.83 1 34.88 6 35.26 34.27 -.03 +9.8sFT Europe Q FEP .65e 1.6 40.77 20.89 28 40.09 122 40.77 39.64 -.01 +5.1 FT LatAm Q FLN 2.01e 10.7 22.65 9.65 1 18.85 11 19.20 18.56 -.24 -2.9 FT Brazil Q FBZ 1.62e 12.5 16.94 7.03 56 12.92 65 13.23 12.68 -.10 -3.6sFT China Q FCA .68e 2.2 31.90 19.19 4 31.63 19 31.90 30.82 +1.30 +9.9sFT Japan Q FJP .77e 1.4 54.12 34.25 5 53.78 10 54.12 52.79 -.26 +4.2 FT SKorea Q FKO .59e 2.9 20.97 12.23 20.22 sFT DevMkt Q FDT .96e 1.6 60.90 33.30 29 60.29 103 60.90 59.46 -.16 +6.7sFT EmMkt Q FEM .64e 2.3 27.97 15.26 212 27.79 737 27.97 27.21 +.55 +9.9sFT Germny Q FGM 1.04e 2.0 53.36 24.38 1 53.00 49 53.36 52.34 +.13 +3.4sFT MCVal N FNK .40e 1.0 39.79 17.87 5 39.94 27 39.97 39.15 +.49 +11.8 FT Canada Q FCAN .29e 1.4 25.30 11.90 20.68 FT Austrla N FAUS .80e 3.0 31.44 15.48 27.07 sFT UK Q FKU 1.57e 3.9 41.06 18.96 1 40.56 5 41.06 40.49 +.71 +7.5sFT Switzld Q FSZ .78e 1.2 63.60 36.05 2 62.54 4 63.60 62.26 -.45 +3.6 FT IndNif50 Q FTW 1.47e 3.8 39.03 sFT SCGr N FYC .04e .1 77.09 26.84 54 74.64 238 77.09 72.44 -1.27 +21.0sFT EmMSC Q FEMS 1.65e 3.7 45.02 21.98 12 44.95 84 45.20 44.31 +.79 +9.4sFTDvMkSC Q FDTS .97e 2.2 45.46 22.32 6 44.95 15 45.46 44.43 -.14 +5.8sFT SCVal N FYT .26e .6 47.32 18.92 6 47.01 66 47.32 46.17 +.04 +13.1sFT EurzAlp Q FEUZ .50e 1.1 44.77 22.92 2 44.26 8 44.77 43.33 +.38 +4.8 FT MegaCp N FMK .44e 1.0 43.39 25.48 42.92 FstT BICK Q BICK .34e .8 42.51 17.48 3 41.87 14 42.49 41.25 -.45 +11.3 FTEurSelDv N FDD 1.09e 8.1 14.39 8.31 55 13.38 295 13.55 13.26 +.04 +4.0 FTDJMic N FDM .49e .8 59.00 26.31 22 57.79 70 58.79 56.41 -.09 +20.7 FT DynEq N FDEU 1.45 11.9 15.34 7.22 107 12.21 223 12.32 12.01 +.06 +3.5sFtTrInOp Q FCEF .36 1.5 23.81 12.54 2 23.64 10 23.81 23.41 -.03 +4.9sFtTrMun Q MCEF 20.96 14.18 1 20.32 15 20.96 20.29 -.37 +.4sFtTEqCom N ERM 22.65 13.74 1 22.58 2 22.65 22.33 +.00 +7.9sFtT EqTact N TERM 19.77 12.30 1 19.69 4 19.77 19.56 -.03 +7.8 FtTrOpp Q FIXD 1.52 2.8 58.74 45.38 759 53.92 3197 54.19 53.87 -.29 -1.5 FtTrDpBf N DAUG 33.48 25.95 16 33.38 92 33.44 33.21 -.03 +.8 FtTrBuff N FAUG 35.38 24.12 60 35.24 117 35.34 35.11 -.10 +1.5 FTNsdGrid Q GRID .19e .2 87.96 35.96 35 86.51 193 87.83 84.65 -.73 +6.8 FTMltAInc Q MDIV 1.20e 7.7 18.51 9.01 69 15.55 296 15.75 15.45 -.11 +3.5 FT PfdSec N FPE 1.02e 5.0 20.50 10.40 1069 20.33 6743 20.36 20.23 +.07 +.7sFTNsqTDv Q TDIV .86e 1.6 53.46 30.60 43 52.68 177 53.46 52.08 -.59 +6.5 FTLwDOpp Q LMBS 1.41 2.7 52.96 49.52 1008 51.39 3704 51.51 51.39 -.07 -.2 FT BuyInc Q FTHI .96 4.6 23.04 10.63 6 20.76 52 20.92 20.57 +.01 +2.9 FT StratInc Q FDIV 2.34 4.8 51.35 37.26 1 48.59 13 49.36 47.82 -.15 +1.5 FT HdgBuy Q FTLB .66 3.2 22.35 18.76 1 20.65 2 20.68 20.56 -.04 +2.2 FTEnhSht Q FTSM 1.32 2.2 72.28 56.43 709 60.05 2703 60.06 60.03 +.01 sFT RisDiv Q RDVY .40e .9 42.72 21.33 702 42.84 2727 42.94 42.01 +.56 +7.3sFT SSICv Q FCVT .48a .9 55.99 24.20 71 55.14 164 55.99 53.89 -.39 +12.6sFT DWF5 Q FV .18e .4 45.22 19.04 171 44.82 489 45.22 43.79 -.09 +10.7 FT SPIntDv Q FID .86e 5.0 18.30 11.12 21 17.05 49 17.14 16.90 +.11 +4.9sFT AmIndR Q AIRR .08e .2 38.36 16.58 41 38.23 99 38.36 37.40 +.49 +12.6sFT AI Rob Q ROBT .07p 59.72 22.51 35 57.52 177 59.72 56.42 -1.75 +14.7sFT US Eq Q RNDV .35e 1.3 26.55 14.72 2 26.62 3 26.70 26.46 +.11 +8.2sFT SmCap Q RNSC .22e .8 26.91 12.64 2 26.88 7 26.91 26.41 +.11 +11.8 FT MdCap Q RNMC .19e 26.55 12.91 3 26.33 8 26.48 26.26 +8.0sFT LgCap Q RNLC .18e 29.18 15.84 8 29.15 15 29.29 29.00 -.02 +6.6 FT EM Sl N RNEM 50.88 34.19 1 48.66 6 48.88 48.07 -.02 +4.1 FT EM Sl Q RNEM 1.25e 48.12 sFT DevInt Q RNDM .45e 54.30 34.29 2 53.71 5 54.30 53.60 +.27 +2.4 FTNsTrn ef Q FTXR .33e 1.1 31.02 12.20 76 30.73 297 30.98 30.17 +.03 +9.5 FT QualInc Q QINC .60e 2.3 25.67 sFTNsSem ef Q FTXL .14e .2 69.92 27.47 16 68.38 140 69.92 65.60 +.15 +14.4sFsTrNsRt ef Q FTXD .82e 2.6 32.42 16.30 3 31.43 83 32.42 30.93 -.35 +11.7 FTNasPh ef Q FTXH .51e 1.9 27.16 16.28 2 26.31 13 26.76 26.23 -.37 +2.1sFTNsOil ef Q FTXN .37e 2.5 15.09 6.48 8 14.57 230 15.09 14.35 +.23 +25.3 FTNaFood ef Q FTXG .32e 1.3 26.13 15.07 4 25.39 34 26.00 25.00 +.02 +9.6sFTNsBk ef Q FTXO .40e 1.3 29.30 13.37 81 29.75 224 29.79 28.54 +1.57 +25.1sFTDorW Q FVC .17e .5 34.60 14.69 7 34.39 59 34.60 33.65 -.03 +10.7sFT DWInt Q IFV .32e 1.3 24.71 11.08 40 24.22 149 24.71 23.91 -.17 +9.0sFT LgShEq N FTLS .16e .3 47.02 34.82 25 46.59 57 47.02 46.21 -.17 +6.8 FTEMCur Q FEMB 2.68e 7.2 38.62 28.26 68 37.37 257 38.27 37.26 -.48 -1.8 FT MunHI Q FMHI 1.68 3.1 55.34 42.51 37 54.75 151 55.15 54.62 -.37 +1.9sFT RivAsia Q RFAP 1.14e 1.9 59.34 36.61 1 59.73 1 59.73 59.54 +.51 +3.6sFT RivDev Q RFDI 1.09e 1.6 67.59 39.08 26 66.95 52 67.59 66.44 -.14 +3.9sFT RvfrDyE Q RFEM 1.12e 1.4 78.12 42.32 7 77.82 41 78.24 76.70 +.24 +12.7sFT RivEur Q RFEU .95e 1.4 68.81 38.28 2 67.96 7 68.81 67.64 -.23 +4.7sFT PfInc N FPEI 20.71 14.09 81 20.56 389 20.71 20.50 +.9 FT CA Mun Q FCAL 1.50 2.8 55.45 45.32 6 54.46 126 54.93 54.46 -.48 +.7 FT VolIn N HDMV 34.05 23.24 6 30.57 30 31.05 30.49 -.34 +.1 FT VolD N HUSV 29.34 18.56 40 28.46 85 28.71 28.40 -.15 -1.5 FTEgyInco A FEN 2.32 19.1 21.69 6.03 125 12.16 409 12.26 12.04 +.03 +13.6 FTEnInfra N FIF 1.32a 11.5 17.36 6.05 29 11.44 243 11.66 11.42 +.06 +9.2sFtTrEnEq N FFA 1.14 6.3 18.20 9.17 38 18.12 114 18.24 17.91 +.14 +2.8sFTCapStrn Q FTCS .59e .9 68.97 42.46 294 68.11 1645 68.97 68.09 -.62 +.9 FTArcaBio N FBT 186.51 108.08 49 176.82 312 181.69 175.52 -5.68 +5.3sFTDJInet N FDN 245.86 105.00 247 238.36 1098 245.86 235.38 -4.82 +12.3sFTN100ExT Q QQXT .14e .2 83.38 41.89 5 82.16 31 83.38 81.90 -.70 +3.4 FsTrGrEn Q QCLN .08e .1 90.00 16.14 610 80.80 3896 88.25 77.37 -6.22 +15.1 FtTVixTail N VIXH 26.06 sFTrTUSAlp Q TUSA .24e .5 45.64 21.06 1 45.46 4 45.64 44.73 +.26 +11.8sFT RNG N FCG .22e 1.9 12.19 3.73 558 11.74 4003 12.19 11.56 +.11 +33.1 FstTrDrcy ef Q DWPP .27e .9 35.01 21.28 1 29.60 2 29.80 29.57 -.24 +5.3sFT ConDis N FXD .30e .5 57.78 21.71 203 57.47 411 57.78 56.19 +.06 +13.0 FT ConStap N FXG .75e 1.4 55.41 35.72 22 53.53 71 54.10 53.33 -.35 +3.7sFT Engy N FXN .33e 3.4 9.80 3.31 176 9.60 1129 9.80 9.33 +.15 +21.1sFT Fincl N FXO .65e 1.7 38.88 17.42 143 39.04 603 39.10 38.11 +.87 +13.9sFT HlthCr N FXH 115.03 60.70 41 111.51 169 115.03 110.44 -2.87 +3.5sFT IndPrd N FXR .16e .3 54.45 25.14 197 54.19 910 54.45 52.89 +.20 +8.0 FT Matls N FXZ .37e .7 52.94 22.82 70 52.05 513 52.17 50.59 +.52 +8.2sFT Tech N FXL .13e .1 126.00 48.00 93 123.80 381 126.00 120.60 -1.09 +10.7 FT Utils N FXU .67e 2.4 31.90 20.33 25 28.18 245 28.45 28.09 -.17 -.7 FTCloudC Q SKYY .13e .1 112.02 45.00 389 108.34 1932 111.70 105.77 -2.15 +14.0 FTDJGlDiv N FGD 1.42e 6.0 25.02 13.75 49 23.83 322 23.95 23.50 +.28 +8.7 FTNdqAuto Q CARZ .88e 1.5 59.61 19.88 14 57.69 61 59.00 56.56 -1.31 +11.3 FT EurE Q FPXE 33.78 15.65 2 31.09 10 31.57 30.61 -.20 +7.2sFT GblAg Q FTAG .38e 1.3 29.61 13.91 1 29.50 3 29.61 29.18 +.27 +11.8sFT GblNRs Q FTRI .45e 3.3 13.43 7.23 247 13.54 276 14.00 13.18 +.59 +14.4sFT Cybersc Q CIBR .03e .1 46.69 20.87 469 45.48 2538 46.69 44.60 -.78 +2.5sFTIntlIPO Q FPXI .28e .4 79.31 30.13 168 77.59 906 79.31 75.80 -.81 +12.8 FT GlbRE N FFR .75e 1.7 50.51 28.41 5 45.22 19 46.19 44.81 -.16 +3.2 FT NAEngy N EMLP .93e 4.3 26.48 14.29 232 21.87 1692 22.15 21.82 -.11 +4.3 FTSenLoan Q FTSL 1.83 3.8 48.30 34.85 289 48.19 1211 48.29 48.09 +.08 +1.3 FTTactHY Q HYLS 2.64 5.4 49.29 37.46 239 49.11 1149 49.22 49.03 +.05 +.8sFT GlbCmd Q FTGC .26e 21.32 13.05 517 21.31 1958 21.50 21.02 +.41 +10.2 FT HiLgSh N FSD 1.20 8.0 15.99 9.55 67 14.98 265 15.20 14.98 -.14 +1.4sFT USIPO N FPX .32e .2 137.06 53.10 100 134.53 342 137.06 130.79 -1.45 +13.7sFTChnd N FNI .19e .3 75.30 27.58 42 73.49 189 75.30 71.30 -.59 +24.6sFT Dow30 N EDOW 28.36 17.25 9 28.24 26 28.36 28.10 +.05 +4.0 FT EngCn N FLM .58e 1.1 53.01 29.90 2 51.63 4 52.30 50.77 -.47 +4.9sFT Wtr N FIW .21e .3 77.94 39.59 29 77.13 176 77.94 75.86 -.05 +6.9 FT IntPfd N FPF 1.95 8.1 24.81 10.75 96 24.08 446 24.19 23.80 +.16 +.1sFT LCCore N FEX .58e .7 80.28 40.04 29 79.43 122 80.28 78.41 -.33 +8.2sFT LCGr N FTC .24e .2 106.95 50.01 28 104.50 234 106.95 102.84 -1.53 +8.1sFT LCVal N FTA .82e 1.4 59.31 31.06 26 59.40 172 59.55 58.76 +.36 +8.1 FT MLP&E N FEI 1.42 21.9 11.79 2.44 183 6.48 1017 6.55 6.45 +.06 +11.5 FT MgdMu Q FMB 1.35 2.4 57.72 48.96 173 56.86 986 57.42 56.83 -.48 +.2sFT MCCore N FNX .51e .5 93.69 40.01 36 93.06 104 93.69 90.85 -.01 +12.1 FTMstrDv N FDL .79e 2.6 31.80 18.84 196 30.90 967 30.98 30.60 +.35 +4.4 FTFutStrt N FMF 49.70 41.10 7 46.69 26 46.99 46.29 +.13 +3.1 FstTrMtg N FMY 1.02 7.5 14.78 12.17 4 13.65 13 13.80 13.60 -.10 -1.9sFT MultCG N FAD .20e .2 119.11 41.81 5 116.17 17 119.11 113.88 -1.86 +12.0sFT MultCV N FAB .45e .7 64.39 30.41 2 64.36 27 64.39 63.40 +.40 +10.4sFTNDXEq Q QQEW .27e .3 109.14 53.69 52 107.52 356 109.14 105.74 -1.08 +6.6sFT NsdABA Q QABA .75e 1.4 51.80 27.44 11 52.11 63 52.14 50.89 +1.18 +16.4 FT MLPEn N FPL 1.26 26.1 9.29 2.60 152 4.82 737 5.00 4.79 -.07 +12.9 FT REIT N FRI .39e 1.6 27.79 15.18 9 24.36 45 24.53 24.14 -.09 +4.8sFT SCCore N FYX .38e .4 91.61 31.47 47 90.08 334 91.61 87.92 -.52 +17.0 FTSpecFin N FGB .70 18.7 6.34 1.26 159 3.75 453 3.82 3.55 +.13 +20.2 FTrVLDv N FVD .57e 1.6 36.88 23.46 999 35.83 5525 35.99 35.64 -.05 +2.2sFT EmOp N FEO 1.40 9.0 15.75 8.64 12 15.61 37 15.75 15.49 +.16 +9.0 FstUSBcsh Q FUSB .12 1.3 28 12.00 5.18 21 9.08 44 9.75 8.64 +.21 +.7 FstUtdCp Q FUNC .52 3.0 8 24.22 10.74 10 17.10 34 17.10 16.50 +.60 +10.3 First LI Q FLIC .76f 4.1 5 23.42 12.16 66 18.51 222 18.89 18.31 +.15 +3.7 FTrSenFlt N FCT .72 6.0 12.56 6.80 321 11.96 1189 11.99 11.78 +.05 +2.9 FirstEngy N FE 1.56f 4.6 25 52.52 22.85 6317 34.03 37407 35.39 31.17 +2.79 +11.2 FsthdTech Q SVVC .03e 7.37 2.72 44 6.83 195 7.23 6.75 -.27 +52.8 FstSvc Q FSV .66 .4 93 156.50 57.38 39 153.60 152 154.87 146.32 +4.44 +12.3 Fiserv Q FISV 53 123.78 73.50 5864 111.36 19741 113.85 108.60 +1.37 -2.2sFiveBelow Q FIVE 198.10 47.53 587 194.32 2536 198.10 190.02 +2.00 +11.1s500.com N WBAI 35.00 2.51 1069 26.09 8884 35.00 24.20 +6.09 +189.9 FvPntHld N FPH 9.17 3.62 48 6.47 227 6.83 6.37 -.18 +18.5 FivePrime Q FPRX 24.70 1.75 1198 23.82 3609 23.87 19.03 +4.31 +40.0 FiveStar Q FVE 9.25 2.13 74 7.90 552 8.42 7.64 -.33 +14.5sFive9 Q FIVN 187.99 52.51 1239 190.47 3585 194.04 175.75 +8.55 +9.2 FlagstarB N FBC .24f .5 14 47.92 16.76 536 45.10 2724 45.99 44.34 -.69 +10.6sF&C DynPf N DFP 1.92 6.6 30.18 11.00 50 29.26 224 30.18 29.20 -.42 +.7 FlrtyPfdInc N PFD 1.08 5.8 20.88 7.34 10 18.66 101 19.24 18.41 -.57 -1.6 FlrtyPfdOp N PFO .88 6.7 14.12 6.01 10 13.04 124 13.80 12.93 -.69 -.6 FlrtyPfdSc N FFC 1.63 7.3 23.85 9.01 53 22.34 318 22.60 22.26 -.10 -4.7 FlrtyTotR N FLC 1.63 6.9 24.48 8.87 14 23.54 77 23.87 23.13 +.27 -.5 Flanign A BDL .30f 1.2 13 26.64 8.50 0 24.87 5 26.50 23.60 -1.41 +25.9 Fleetcor N FLT 33 325.53 168.51 490 273.38 2090 275.26 263.46 +9.08 +.2 Flex LNG N FLNG .10p 9.68 Flex Ltd Q FLEX 28 20.04 5.36 5169 18.98 18895 20.03 18.83 -.57 +5.6sFlexUSTilt N TILT 1.74e 1.1 157.32 78.76 11 155.89 51 157.32 154.21 -.63 +7.7sFlxEmgTilt N TLTE 1.26e 2.0 64.19 33.83 6 63.95 60 64.19 62.95 +.35 +10.0sFlxUpstNR N GUNR .67e 1.9 36.18 18.70 924 36.08 11264 36.18 35.49 +.68 +10.9 Flx3yrTips N TDTT .39e 1.5 26.36 23.10 108 26.22 439 26.34 26.16 -.11 +.5 Flx5yrTips N TDTF .54e 1.9 28.07 23.44 70 27.71 362 28.00 27.64 -.32 -.3 Flx EmQl N QLVE 31.43 18.56 0 28.56 2 28.73 28.56 -.14 +7.5 Flx Dv Ql N QLVD 27.11 19.11 0 26.59 8 26.98 26.56 -.39 +.1 Flx US Ql N QLV 46.71 28.80 1 46.04 21 46.59 46.03 -.59 +1.1 FlxCoreSl N BNDC 27.59 23.71 9 26.50 96 26.58 26.48 -.16 -1.9 FlexEMTilt N TLEH 34.00 20.08 33.74 +4.6 FlxRAstAlo Q ASET 31.49 19.95 1 30.95 9 31.16 30.82 +.03 +4.6 FlxUSCpBd Q SKOR 1.46 2.7 55.41 45.21 16 54.35 49 54.49 54.34 -.23 -.9 FlxGlbQRE N GQRE 1.33e 2.3 67.84 38.62 9 58.95 27 59.90 58.64 -.71 +2.4 FlxGblInfr N NFRA .95e 1.7 56.06 37.25 157 54.75 530 55.27 54.54 -.47 +1.8sFlxDevTilt N TLTD 1.88e 2.7 70.15 40.32 9 69.39 49 70.15 68.80 -.14 +5.1sFlxIntDvDf N IQDE 1.15e 4.8 24.08 14.84 1 23.93 17 24.08 23.78 -.01 +5.7sFlxIntDvDy N IQDY 1.02e 3.4 30.47 16.75 6 30.29 47 30.47 29.95 +.12 +7.7sFlxIntlDiv N IQDF 1.01e 3.9 25.79 13.67 67 25.70 223 25.81 25.46 +.15 +6.4sFlxQDvDef N QDEF 1.19e 2.4 50.15 30.54 13 49.42 125 50.15 49.30 -.55 +3.1 FlxQDvDyn N QDYN 1.22e 2.2 54.54 29.08 2 54.28 3 54.50 54.02 -.26 +6.4sFlxQualDv N QDF 1.22e 2.4 51.90 30.34 32 51.41 262 51.90 51.06 -.38 +4.0 FlxRdyAcc N RAVI 1.23 1.6 76.45 72.50 23 76.33 97 76.33 76.27 +.03 +.1sFlexSh h Q FPAY 3.95 .95 71 3.34 891 3.95 3.31 -.17 +30.0 FlexSolu A FSI 16 5.65 .86 200 3.87 726 4.60 3.79 -.47 +55.4 FlexionTh Q FLXN 17.33 5.01 491 11.29 2340 11.79 10.94 -.39 -2.2 Flexstl Q FLXS .20m .6 38.52 7.81 19 34.40 107 34.89 32.06 +.98 -1.6 Flor&Dec N FND 108.54 24.36 681 102.43 2542 104.58 97.62 -1.46 +10.3 Flotek N FTK 3.09 .66 343 2.27 2005 2.47 2.11 -.16 +7.6 FlowrsFds N FLO .80 3.6 48 25.18 17.42 1717 22.09 4382 22.57 21.98 -.54 -2.4 Flowserve N FLS .80 2.0 48.99 18.98 1142 39.24 3400 40.71 38.13 -.57 +6.5sFluent Inc Q FLNT 8.24 1.02 3122 7.57 13022 8.24 6.26 +.60 +42.6 Fluidigm Q FLDM 12.45 1.17 2467 6.12 21807 6.55 5.27 +.57 +2.0 Fluor N FLR .40 2.3 13 21.50 2.85 4947 17.30 11871 18.31 16.41 -.65 +8.3 FlushFn Q FFIC .84 4.1 14 20.50 8.86 71 20.28 292 20.30 19.70 +.33 +21.9 FlyLeasing N FLY 1.00 8.5 11 19.02 3.41 420 11.72 1066 11.74 10.14 +.88 +19.0sFocFin A Q FOCS 56.16 12.17 253 52.96 965 56.56 51.78 +.14 +21.7 FoghrnTh n Q FHTX 28.27 15.00 58 16.50 252 17.22 15.16 -.38 -18.6 FEMSA N FMX .74e 1.1 96.73 52.91 607 70.45 2415 72.01 69.20 +.72 -7.0 Fonar Q FONR 8 26.49 11.00 36 19.39 358 19.52 18.36 +1.22 +11.7 FootLockr N FL .60 1.2 11 52.92 17.46 1165 51.86 5465 52.63 50.00 -.27 +28.2 FordM N F 12.15 3.96 48533 11.58 187960 11.70 11.30 +.13 +31.7 FordM59 N FpB 1.55 6.0 27.20 10.93 46 26.02 291 26.14 25.72 +.03 -4.2 ForeScTc Q FSCT 33.09 18.10 28.99 ForshtAut Q FRSX 12.15 .46 2615 9.07 14655 10.84 8.52 -1.37 +122.3 Forestar N FOR 14 24.09 9.43 85 21.90 343 23.29 21.68 -1.28 +8.5sFormFac Q FORM 61 52.39 16.35 346 49.16 1891 52.39 46.71 -1.24 +14.3 FormaTh n Q FMTX 56.33 31.45 458 41.18 2349 42.88 37.82 +2.71 +18.0 FormulaSy Q FORTY .68e .8 99.06 36.75 4 89.50 18 95.23 87.20 -1.90 +4.7 ForrestR Q FORR .80 1.9 28 46.07 22.45 53 42.65 163 44.26 41.66 -.64 +1.8 ForteBi rs Q FBRX 53.99 6.92 240 32.38 618 35.37 29.75 -1.65 -11.1sForterra Q FRTA 45 21.99 3.45 263 22.16 1024 22.27 20.77 +.67 +28.9sFortinet Q FTNT 59 168.15 70.20 1352 171.93 4509 172.41 161.54 +7.20 +15.8 Fortis N FTS 1.91 4.8 23 44.72 28.59 377 39.92 1498 40.90 39.88 -.63 -2.2 FrtstrSus un Q FSSIU 11.25 10.29 90 10.90 302 11.00 10.75 +.06 +5.9 Fortive N FTV .28 .4 44 82.12 37.31 1739 67.19 10526 71.89 66.08 -4.33 -5.1 FortressBio Q FBIO 1.32 30.3 4.78 1.04 929 4.36 3523 4.36 3.72 +.63 +37.5 FortB pfA Q FBIOP 2.34 10.1 23.70 12.00 16 23.25 73 23.45 22.75 -.08 +19.9 FortTrInf N FTAI 1.32 5.0 28.22 3.69 730 26.63 2792 27.90 24.90 -.76 +13.5 FortTr pfA N FTAIpA 26.31 4.92 16 24.98 78 25.03 24.79 +.17 +10.9 FortunaSlv N FSM 30 9.85 1.47 3332 7.30 11432 7.83 7.23 -.35 -11.4 FBHmSec N FBHS 1.04f 1.2 30 93.40 33.90 484 87.55 3319 89.87 84.25 -2.29 +2.1 ForumEn rs N FET 2 20.60 3.00 46 18.79 189 19.69 18.25 +.67 +57.9 ForM 2 un h Q FMCIU 41.14 10.35 34.02 sForwrdA Q FWRD .84f 1.0 30 88.67 39.59 101 86.23 556 88.67 83.68 +.23 +12.2sForward Q FORD 77 5.75 .90 277 4.59 4469 5.75 4.30 +.39 +152.2 ForwdPh Q FWP 12.72 4.61 18 7.94 261 9.14 7.85 -1.06 +12.9 Fossil Grp Q FOSL 28.60 2.69 536 16.01 2451 17.59 15.17 -.07 +84.7 Foster Q FSTR .16 .9 18.39 7.96 36 17.63 183 17.87 16.52 +1.23 +17.1 FourCorP s N FCPT 1.27f 4.6 13 32.47 12.80 683 27.35 2304 28.47 26.56 -.38 -8.1 4D Molec n Q FDMT 55.11 35.01 51 43.08 644 47.99 41.25 -1.83 +3.9 FourSeEd N FEDU 3.32 170.3 1 2.40 .63 223 1.95 1210 2.08 1.80 -.09 +80.6 FoxCpA Q FOXA .92 2.7 26 40.73 19.81 4866 33.78 17263 33.99 31.50 +1.19 +16.0 FoxCpB Q FOX .92 2.8 12 37.72 19.13 1279 32.37 3742 32.55 30.45 +.92 +12.1 FoxFactory Q FOXF 92 143.29 34.58 774 137.88 1404 140.38 131.12 +3.54 +30.4 FoxWayn un Q FOXWU 10.74 10.10 79 10.58 197 10.58 10.35 +.21 +1.9 Francesc Q FRAN 9.20 1.70 2.22 Franchise Q FRG 1.50f 4.2 37.84 5.75 83 35.85 372 36.34 31.23 -.49 +17.7 FrancoN g N FNV 1.04f .9 166.11 77.18 1014 111.26 3704 121.85 110.58 -9.90 -11.2 FrankCov N FC 35.57 12.61 88 26.61 311 27.38 25.18 -.28 +19.5sFrankElec Q FELE .70f 1.0 21 77.90 41.25 321 73.62 748 77.90 72.95 -1.19 +6.4 FrankFS Q FRAF 1.20 4.5 9 37.41 19.60 6 26.43 27 27.66 25.93 -.91 -2.2 FrankLibInt N FLQH 28.05 18.03 0 26.17 5 26.53 26.10 -.09 +3.4sFrankLibEm N FLQE 31.45 19.29 3 31.39 7 31.45 31.00 +.01 +7.0 FrankLibGl N FLQD 32.33 19.93 3 32.09 8 32.29 31.94 -.14 +1.9sFrankLbGlE N FLQG 37.45 23.26 0 37.23 1 37.45 37.23 -.14 +3.7 FrnL LoV N FLLV 43.00 26.10 6 42.43 21 43.00 42.43 -.37 +.3 FrnkIntel n N IQM 49.88 17.62 6 48.06 71 49.86 47.13 -1.36 +10.7sFrnkGen n N HELX 53.47 18.41 6 50.61 17 53.47 49.47 -2.09 +14.3sFrnkDisr n N BUYZ 63.41 17.50 17 62.27 83 63.41 60.03 -.40 +20.8 FrnL Core N FLCB 26.77 24.19 36 25.72 181 25.79 25.70 -.12 -1.6 FrnkLInvGr N FLCO 27.89 21.31 8 26.27 61 26.44 26.27 -.26 -3.0 FrnL IntO N FLIO 27.56 25.97 25.98 sFrkL US Eq N FLQL 39.09 23.39 28 38.73 193 39.09 38.57 -.32 +2.2 FrankL Mun N FLMB 27.75 23.32 9 27.34 24 27.74 27.26 -.35 -.2sFrnkL MunO N FLMI 26.94 22.62 0 26.64 5 26.94 26.62 -.26 +1.0sFrkL US Sm N FLQS 36.40 17.27 0 35.75 1 36.40 35.27 -.45 +12.3sFrkL USMid N FLQM 40.37 21.40 6 39.85 11 40.37 37.11 -.17 +4.9 FrankRes N BEN 1.08 3.9 9 28.59 14.91 4289 27.51 12576 28.52 26.99 -.11 +10.1 FrkStPrp A FSP .36 8.6 5 7.98 3.34 1131 4.20 2705 4.39 4.07 -.14 -3.9 FrkLtdDur A FTF .94e 10.0 9.80 5.56 109 9.44 405 9.59 9.39 -.02 +.2 FrkUnv N FT .40 5.3 8.29 4.65 45 7.53 159 7.60 7.49 +.5 FranksIntl N FI .30 9.4 3.92 1.49 297 3.18 1899 3.54 3.05 +.05 +16.1stFrazLfie n Q FLAC 12.39 10.40 46 10.68 146 12.39 10.40 +1.7 FreelnTh n Q FRLN 21.69 14.62 10 15.77 22 16.44 15.10 +.21 -13.6sFrptMcM N FCX 25 34.88 4.82 39781 37.49 115790 37.68 32.20 +6.26 +44.1 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 8 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 56

FrghtCar lf Q RAIL .36 9.7 4.56 .73 126 3.71 1058 4.00 3.47 -.24 +53.9sFreqElec Q FEIM 12.25 5.95 39 12.14 116 12.26 11.60 +.64 +10.5 FreqTher Q FREQ 58.37 14.50 384 55.01 1135 56.63 51.81 +.14 +56.0 FresenMd N FMS .51e 1.4 46.55 29.17 303 35.92 3784 37.57 35.76 -1.09 -13.6 FDelMnt N FDP .20 .8 11 37.47 20.25 211 25.31 719 27.13 25.17 -1.39 +5.2sFreshpet Q FRPT 173.52 40.79 220 161.16 879 173.52 158.75 -11.36 +13.5sFriedmInd A FRD .08 1.1 7.77 3.72 7 7.38 79 7.77 7.07 -.06 +7.6 frntdoor Q FTDR 60 58.94 30.06 1103 55.64 2539 58.77 53.32 -2.52 +10.8 Frontlne N FRO .60e 11.95 5.28 2710 7.38 13117 7.76 7.16 +.25 +18.6 FTAC Ol A n Q FTOC 14.50 9.60 1877 12.58 8013 13.42 12.56 -.69 +22.1 FTAC Oly un Q FTOCU 15.74 9.81 40 13.55 354 14.39 13.55 -.79 +24.7 fuboTV n N FUBO 62.29 10.79 10146 42.95 46706 47.28 41.69 -3.71 +53.4 FuelTech h Q FTEK 7.04 .30 1200 4.20 5169 4.91 4.10 -.49 +8.2 FuelCell Q FCEL 29.44 1.00 38827 20.22 137012 26.64 18.44 -5.98 +81.0 FulcrThr Q FULC 22.39 7.01 128 15.32 622 15.75 13.48 +1.41 +30.8 FulgentG Q FLGT 189.89 6.70 1308 133.02 6705 168.49 125.42 -28.07 +155.3 FullHseR Q FLL 9.50 .31 321 7.61 1733 7.82 6.74 -.04 +93.6 FullerHB N FUL .65 1.1 23 59.23 23.68 391 57.51 1325 58.55 55.46 -.24 +10.9 FultonFncl Q FULT .52a 3.4 11 16.81 8.89 556 15.19 2961 15.27 14.81 +.40 +19.4 Funko Q FNKO 34 14.54 3.12 317 13.11 1468 13.74 12.81 +.37 +26.3 FusFuel n Q HTOO 48.50 15.21 270 19.20 1568 19.92 16.76 +.33 +4.2 FusionPh n Q FUSN 19.00 10.51 69 12.04 183 12.63 11.50 +.04 +2.5 FutuHldg Q FUTU 204.25 8.16 17820 189.70 62259 202.21 156.60 +42.13 +314.6 FutFintch lf Q FTFT 11.29 .65 6950 8.46 51785 10.80 7.81 -.04 +350.0 FutureFuel N FF .24a 1.6 19 17.86 6.65 194 15.45 969 17.74 14.82 -2.09 +21.7 FuweiF Q FFHL 14.43 1.56 44 12.41 151 12.87 11.10 +.71 +5.1G -:sGWilliFood Q WILC 24 25.34 8.75 1 24.32 21 25.34 23.25 +.02 +13.6sG1Thera Q GTHX 37.07 8.80 1874 26.89 16921 37.07 25.13 -4.00 +49.5 GAMCO s N GBL .08 .4 9 20.98 9.03 22 20.19 63 20.19 19.13 +.36 +13.8sGAN Ltd n Q GAN 31.81 10.60 872 29.42 4566 31.81 27.50 -1.03 +45.1sGATX N GATX 2.00f 2.0 24 100.63 50.69 208 99.42 891 100.63 95.04 +.49 +19.5 GATX 66 N GMTA 27.69 13.62 5 25.35 38 25.58 25.30 +.12 -4.4 GCM Gros n Q GCMG 15.36 9.00 257 13.09 740 13.50 12.95 -.24 -1.7 GCP ApT N GCP 54 27.78 14.24 152 25.70 554 27.58 25.60 -1.76 +8.7 GDL Fund N GDL .64 7.2 9.40 4.94 13 8.89 71 9.00 8.82 -.11 +1.9sGDS Hld Q GDS .46p 116.76 43.27 461 115.71 2159 116.76 109.47 +.84 +23.6 GFL Env n N GFL 32.25 11.92 779 29.96 2668 30.04 27.89 +1.15 +2.7 GMAC CpT N ALLYpA 2.03 7.8 27.26 12.61 112 25.90 501 26.03 25.72 +.04 -4.3 GMS Inc N GMS 26 34.57 10.39 222 33.57 733 34.33 32.06 -.66 +10.1 GP Strat N GPX 24 14.65 5.20 44 13.22 169 13.60 12.52 +.50 +11.5sGSE Sys Q GVP 10 2.80 .86 336 2.31 3929 2.80 2.02 +.32 +75.0 GSI Tech Q GSIT 8.74 4.75 104 7.86 380 8.04 7.52 +.01 +6.2 GSX Tch N GSX 149.05 27.06 3045 103.27 12749 109.78 96.13 -.60 +99.7tGTT Comm N GTT 15.77 2.41 4799 2.39 15208 4.20 2.38 -1.68 -33.1 GTY TchHl Q GTYH 69 8.28 2.16 208 6.92 1852 8.23 6.01 -1.27 +33.6 G-III Q GIII 14 30.52 2.96 496 28.48 1580 30.13 27.54 -1.03 +20.0 GW Pharm Q GWPH 217.50 67.98 602 213.81 3274 214.90 212.75 -.12 +85.3 GWG Hldgs Q GWGH 4.30e 10.50 6.50 11 6.98 96 7.49 6.95 -.43 -.1 GX Acq A Q GXGX 12.17 9.30 491 10.20 2230 10.22 10.13 +.03 -7.3 GX Acq un Q GXGXU 13.45 9.40 10.78 8 11.32 10.77 -.13 -17.1 GabCvInc N GCV .48 7.3 6.83 3.20 37 6.61 155 6.80 6.55 -.16 +5.8sGabDvInc N GDV 1.32 5.8 23.08 10.40 191 22.88 648 23.19 22.72 +.05 +6.6 GabDiv pfA N GDVpA 1.47 5.8 26.43 24.00 25.35 GabDiv pfG N GDVpG 1.31 5.1 26.91 20.60 3 25.61 18 25.81 25.55 -.09 -1.1 GabDvI pfH N GDVpH 1.34 4.9 28.05 21.08 3 27.56 7 27.59 27.27 -.04 +1.5 GabelliET N GAB .60 9.3 6.84 2.89 390 6.47 1778 6.50 6.40 +3.2 GabllE pfG N GABpG 1.25 4.8 26.15 19.90 3 25.81 15 26.15 25.65 -.13 +.2 Gabeli pfJ N GABpJ 27.14 22.50 2 26.13 5 26.20 26.02 -.07 +.2 GabEq pfH N GABpH 1.25 4.9 26.22 20.49 2 25.65 12 25.70 25.55 +.07 -.8sGabGSmM N GGZ 13.90 5.38 21 13.85 57 13.95 13.64 +.05 +6.1 GabGSm pfA N GGZpA 1.36 5.2 26.40 20.66 25.99 1 26.05 25.99 +.04 -1.0 GabGUtil A GLU 1.20 6.2 19.90 10.34 6 19.26 25 19.50 18.92 +.18 +4.6 GabGUtil pf A GLUpA 3.00 6.4 48.00 43.12 1 46.52 1 46.52 46.52 +.7 GabGoAn A GGO .80 5.7 15.64 5.51 14.10 0 +17.5 GabGo pfA A GGOpA 41.51 36.19 1 41.00 1 41.05 41.00 -.00 +.5 GabHlthW N GRX .52 4.2 12.53 6.85 25 12.28 118 12.45 12.27 -.12 +2.8 GabHlt pfA N GRXpA 1.44 5.5 26.15 25.40 26.04 sGabMultT N GGT .88e 9.3 9.54 3.04 64 9.49 352 9.54 9.30 +.12 +19.2 GabMul pfE N GGTpE 28.47 17.64 3 25.86 10 26.00 25.71 -.05 -.7 GabUtil N GUT .60 7.5 8.29 4.50 94 8.05 296 8.13 8.00 -.07 -.9 GabUt pfA N GUTpA 1.41 5.1 29.52 22.00 1 27.91 8 28.88 27.31 +.21 +2.3 GabUtil pfC N GUTpC 26.72 22.10 0 26.10 7 26.22 25.94 -.10 +.6 Gaiam A Q GAIA 12.79 4.70 83 9.83 295 10.09 9.49 +.01 -.5tGalapag Q GLPG 274.03 81.89 620 86.28 2138 87.35 81.89 -.01 -12.8 GalectinTh Q GALT 3.85 1.50 322 2.35 1028 2.56 2.30 -.14 +4.9 Galecto n Q GLTO 17.99 11.57 7 12.17 44 12.63 11.80 +.18 -2.7 GaleraTh Q GRTX 18.57 5.58 15 11.83 131 12.80 11.37 +.17 +15.6 GalianoG A GAU 2.12 .56 905 1.21 7579 1.43 1.16 -.20 +7.1 Gallaghr N AJG 1.92f 1.6 30 129.12 65.09 882 120.18 3754 120.83 116.72 +3.50 -2.9 GalmedPh Q GLMD 5 6.40 2.96 395 4.48 3430 4.87 4.22 -.55 +44.1 GamGldNR A GGN .84 24.3 4.25 1.98 645 3.46 3754 3.54 3.44 -.09 -1.4 GamGld pfB A GGNpB 1.25 4.9 25.60 20.25 3 25.37 23 25.47 25.29 -.06 -.7 GamNRG&I N GNT .84 16.6 6.07 2.28 123 5.05 423 5.18 5.05 -.08 -1.2 GamNR pfA N GNTpA 1.30 5.0 26.29 20.30 25.80 4 25.90 25.75 -.20 -1.4 GameStop N GME 1.52 3.7 483.00 2.57 14288 40.59 55785 53.50 38.50 -11.81 +115.4 Gamida Q GMDA 35 15.00 2.60 803 11.50 4196 11.96 10.75 -.34 +37.1stGamHosp un Q GHACU 10.65 10.35 49 10.49 329 10.65 10.35 +.09 +.9 Gam&Lsr Q GLPI 2.40 5.6 15 50.99 13.04 1461 43.11 4806 44.57 42.33 -.93 +1.7 Gannett N GCI 1.52 26.6 34 6.52 .63 1855 5.71 6549 5.82 5.18 +.45 +69.9 Gap N GPS 10 26.99 5.26 6689 24.15 22128 24.25 22.43 +1.06 +19.6sGarmin Q GRMN 2.44f 1.9 35 133.43 61.04 882 128.01 5202 133.43 126.74 -2.69 +7.0 Gartner N IT 78 191.66 76.91 480 183.95 2208 185.09 176.07 +1.02 +14.8 GasLogPt N GLOP .20m 6.0 2 7.42 1.51 586 3.36 2921 3.98 3.30 -.12 +23.5 GasLPt pfA N GLOPpA 23.78 6.40 22 21.28 136 22.00 21.00 +.06 +33.0 GasLg pf B N GLOBpB 23.00 5.50 20 20.15 65 20.20 19.72 +.15 +37.9 GasLog pfC N GLOPpC 2.13 10.5 23.21 5.23 15 20.35 74 20.40 20.00 +.26 +35.7 GasLog N GLOG .20m 4.0 6.52 2.23 1096 4.95 5347 5.45 4.76 +.02 +33.1 GasLog pfA N GLOGpA 2.19 9.0 25.15 13.52 7 24.43 61 24.96 24.05 -.17 +3.5sGatesInd N GTES 63 16.77 5.42 317 16.99 1354 17.09 16.29 +.69 +33.2tGBS Inc n Q GBS 14.24 6.37 403 7.27 7405 9.63 6.37 -.65 -1.8 GeeGroup A JOB 2.49 .17 270 1.72 1735 1.90 1.55 +.10 +72.7stGeminiTh n Q GMTX 13.00 11.76 114 13.24 622 13.50 11.76 +5.2 Genasys h Q GNSS .04 .5 8.33 2.01 167 7.33 1069 7.59 6.30 -.07 +12.4sGencoSh N GNK .70a 6.9 10.95 4.27 375 10.17 2064 10.95 9.80 -.17 +38.2 Gencor Q GENC 8 13.84 9.38 17 13.17 65 13.30 12.80 -.18 +7.1sGenerac N GNRC 363.72 75.50 899 363.47 5585 363.72 341.49 +36.63 +59.8sGAInv N GAM 1.15e .9 38.98 21.91 37 38.79 123 39.26 38.35 +.13 +4.3 GAInv pfB N GAMpB 1.49 5.5 29.74 23.25 2 27.30 16 27.49 27.30 -.15 -.7 GenDynam N GD 4.40 2.7 15 188.73 100.55 773 164.78 4230 166.24 161.57 -.05 +10.7 GenElec N GE .04 .3 34 12.95 5.48 60890 12.02 220283 12.03 11.51 +.29 +11.3 GenFin Q GFN 12.00 4.62 17 10.80 62 11.13 10.26 -.42 +26.9 GenFin pfC Q GFNCP 8.90 8.7 108.79 65.00 2 102.24 7 102.44 101.50 +.54 +1.0 GenMills N GIS 2.04f 3.6 19 66.14 46.59 3375 56.50 13822 58.40 55.87 -.62 -3.9 GenMotors N GM 12 57.05 14.33 15315 52.57 70956 53.99 51.60 -1.03 +26.2 GenerBio n Q GBIO 55.72 17.00 389 35.99 1254 36.19 30.12 +2.87 +26.9sGensco N GCO 13 45.59 5.52 83 45.04 364 46.00 42.97 +1.46 +49.7 GenesisEn N GEL 2.14e 29.0 92 18.42 2.58 816 7.37 3982 7.45 6.60 +.52 +18.7 GenesisHlt N GEN .24 25.6 1.86 .40 1730 .94 11963 1.08 .92 -.08 +93.0 GeneticT Q GENE 10.30 1.41 885 5.34 8799 6.48 4.97 +.48 +48.3sGenetrHl n Q GTH 31.54 9.03 289 27.60 1201 31.54 25.75 -3.04 +97.1 Genfit Q GNFT 22.48 3.63 232 5.78 1925 6.15 5.45 +.28 +20.4 GenieEn N GNE .30 4.0 9.60 4.60 97 7.58 560 8.00 7.40 -.42 +5.1 GenieE pfA N GNEpA .64 6.9 9.54 5.73 4 9.19 12 9.49 8.95 -.25 +4.6 GeniusBr h Q GNUS 11.73 .05 11994 1.85 76382 2.20 1.83 -.16 +34.1 Genmab Q GMAB 29 44.83 16.24 267 40.08 1676 41.95 39.90 -.55 -1.4sGenMark Q GNMK 23.59 3.36 1219 20.68 4357 23.59 20.28 -2.06 +41.6 Genocea Q GNCA 5.75 1.10 1089 3.61 4106 4.05 3.33 +.22 +49.2 Genpact N G .39 25 44.40 19.41 2002 39.66 7468 42.22 39.58 -2.42 -4.1 Genprex Q GNPX 7.72 1.49 713 6.32 3954 7.16 5.85 -.69 +52.3 Gentex Q GNTX .48 1.3 12 37.75 19.48 1769 35.65 6134 36.04 34.84 -.04 +5.1sGentherm Q THRM 56 71.71 27.24 284 72.80 682 74.04 68.14 +3.03 +11.6 GenuPrt N GPC 3.16 3.1 19 108.55 49.68 921 102.36 3970 102.90 98.23 +3.04 +1.9 Genworth N GNW 2 4.84 1.87 7216 3.28 47459 4.11 2.92 -.83 -13.2 GeoGrp N GEO 1.36m 18.6 4 17.52 6.70 10528 7.30 39416 9.09 7.22 -1.54 -17.6 GeoPark N GPRK .05r 19.96 5.44 152 16.10 937 16.75 15.31 +.80 +23.9 GaPw 77 N GPJA 28.64 20.87 8 26.82 51 27.34 26.73 -.54 -6.1 GeospcT h Q GEOS 14.53 4.61 70 10.17 243 10.64 9.29 +.92 +18.8 Gerdau N GGB .02e .4 56 5.47 1.65 7724 4.63 20183 4.63 4.43 +.13 -.9sGerABcp Q GABC .84f 2.3 17 36.78 23.54 48 36.77 293 36.80 35.61 +1.14 +11.1 GerNew N GF 1.23e .4 21.15 8.24 4 20.55 100 20.74 20.31 +.05 +8.0 GeronCp Q GERN 2.40 .75 6980 2.06 21749 2.20 1.84 +.14 +29.6 GettyRlty N GTY 1.48 5.3 15 32.81 16.36 89 27.86 480 28.62 27.56 -.41 +1.2 Gevo Q GEVO 15.57 .46 23629 12.17 89443 14.84 10.50 -2.44 +186.4 Gibraltar Q ROCK 61 103.02 30.60 102 96.79 737 99.82 94.22 +1.74 +34.5 GigCap3 un N GIK/U 21.00 9.81 2 17.23 8 18.75 16.90 +.33 +9.7 GigaMda Q GIGM 4.29 1.91 62 3.91 904 4.15 3.71 +.07 +22.2 GilatSatell Q GILT .45p 46 22.69 4.70 2881 15.34 19001 21.15 15.09 -5.96 +135.3 Gildan N GIL .62f 2.2 16 29.00 9.42 400 27.64 1419 28.44 26.63 -.46 -1.3 GileadSci Q GILD 2.72 4.2 85.97 56.56 6040 64.37 33986 66.60 63.84 -2.52 +10.5 GlacierBc Q GBCI 1.20f 2.3 26 52.93 26.66 298 52.34 806 52.52 50.75 +.95 +13.8 GladstnCap Q GLAD .84 8.7 7 10.48 4.04 122 9.71 585 9.95 9.65 -.10 +9.6 GladCap24 Q GLADL 1.34 5.2 26.90 14.73 1 25.94 4 25.99 25.52 +.53 +.7 GladstnCm Q GOOD 1.50 8.1 21.57 7.59 200 18.63 930 19.75 18.54 -.67 +3.5 GladCm pfD Q GOODM .84 3.3 26.90 9.18 12 25.25 49 25.31 25.17 -.06 Gladstn pfE Q GOODN 1.66 6.4 28.87 10.56 6 25.88 24 26.15 25.73 +.08 +2.2 GladstInv Q GAIN .82a 6.9 15 13.69 6.43 92 11.88 533 11.99 11.71 +.01 +17.7 GldsInv pf D Q GAINM 1.56 6.1 25.80 14.26 1 25.54 13 25.67 25.44 +.04 +.2 GladstIn pfE Q GAINL 1.59 6.2 26.14 12.05 3 25.45 23 25.61 25.23 -.08 +1.0sGladstLnd Q LAND .54 3.0 19.28 9.61 315 18.16 1362 19.28 18.12 -.40 +24.0 GladLnd pfA Q LANDP 1.59 6.3 27.95 15.75 25.04 -5.9sGladLn pfB Q LANDO 25.76 24.00 42 25.37 101 25.76 25.35 +.01 +1.3sGldstLn pfD Q LANDM 26.54 25.41 1 25.95 32 26.54 25.74 +.25 -.2 Glaukos N GKOS 97.79 23.31 576 93.36 1785 96.21 87.80 -1.60 +24.0 GlaxoSKln N GSK 2.89e 8.4 43.79 31.43 7341 34.43 31341 35.98 34.39 -.71 -6.4 GlenBurnie Q GLBZ .40 3.7 5 12.05 7.05 9 10.95 10 11.70 10.12 -.96 -.5 GblBldT Q GBT 83.69 36.49 806 48.33 3643 50.98 47.37 -.17 +11.6 GlbIndem 47 Q GBLIL 1.97 7.9 27.45 10.90 24.92 GlbMed N GMRE .80 6.1 15.95 6.98 354 13.22 1531 13.55 13.13 -.28 +1.2 GlMed pfA N GMREpA 1.88 7.0 28.11 15.82 3 26.68 14 26.79 26.40 +.06 -.7 GlobNetL N GNL .94 5.2 29 21.69 8.77 278 18.07 1397 18.57 17.86 -.45 +5.4 GlNetL pfA N GNLpA 1.81 7.0 26.76 9.05 4 25.77 44 25.89 25.67 +.09 -1.5 GlobPtrs N GLP 2.12e 10.6 21.98 6.30 109 19.92 561 20.50 19.29 +.50 +19.9 GlobPtr pfA N GLPpA 2.44 9.5 26.97 7.50 5 25.75 77 25.85 25.53 -.04 +1.6 GlobPay N GPN .78 .4 100 215.70 105.54 2016 194.18 7150 198.40 190.58 -3.00 -9.9sGlSlfStor Q SELF .26 5.8 4.67 2.65 29 4.47 303 4.67 4.22 +.29 +11.5 GlbShip pfB N GSLpB 2.19 8.7 25.67 10.08 30 25.08 107 25.32 25.08 -.19 +.8 GlShipLs N GSL 17.69 2.61 212 14.25 1716 15.55 13.36 -.80 +19.8 GlWatRs Q GWRS .29 1.7 18.01 8.51 41 17.00 105 17.46 16.25 -.20 +18.0sGlbXNordic N GXF .83e 2.9 29.70 15.20 6 28.38 35 29.70 28.20 -.44 +4.2 GbXSpDvE N SDEM .63e 13.20 8.14 20 11.98 140 12.09 11.92 +.02 +3.5 GbXSpdvRE Q SRET 1.24 13.5 15.77 4.41 306 9.20 1569 9.34 9.12 -.10 +3.5 GblXPortgl N PGAL .36e 3.3 11.77 6.90 0 10.85 15 10.89 10.68 +.17 -1.3 GblXEmFtr N EMFM .40e 2.0 19.91 13.01 4 19.53 10 19.76 19.40 -.07 +1.4sGblXChMat N CHIM .24e .8 28.14 12.84 14 28.33 48 28.87 27.05 +2.03 +30.4sGblXArg N ARGT .09e .3 32.52 14.12 21 31.91 74 32.67 31.27 +.10 +5.0 GblXSDvUS N DIV 1.93 10.4 23.29 10.55 221 18.56 1074 18.72 18.45 +.01 +10.1 GXSupInPf N SPFF .99 8.4 11.94 6.82 99 11.74 311 11.76 11.66 -.5sGblXGuru N GURU .28e .6 48.07 22.50 2 47.81 17 48.07 47.09 +.25 +9.1sGblXChCon N CHIQ .12e .3 43.90 14.35 399 42.36 2003 43.90 41.44 -.69 +19.1sGblXSocM Q SOCL 79.00 24.57 86 76.83 480 79.00 74.90 -.53 +24.4 GblXFertil N SOIL .25e 3.1 8.38 5.15 8.17 GblXChiEn N CHIE .41e 4.4 9.95 7.36 1 9.38 13 9.38 8.90 +.72 +11.3 GblXSupDv N SDIV 1.42e 10.1 17.24 8.03 372 13.56 1809 13.65 13.41 +.06 +5.6 GlbXChiFn N CHIX .34e 2.0 16.89 11.74 49 16.65 154 16.89 16.41 +.32 +8.0 GbXSEAsia N ASEA .42e 2.9 15.30 9.41 8 14.46 73 14.86 14.40 -.29 -.1 GblXPakist N PAK 7.58 4.49 5.57 sGblXChiInd N CHII .35e 2.0 17.70 10.39 3 17.39 21 17.70 16.49 +.36 +16.7 GblXNorway N NORW .83e 6.3 13.45 6.28 35 13.15 99 13.28 12.86 +.04 +4.8 GblXScUS N SCIU 36.66 22.50 33.48 GbXMLP rs N MLPX 35.64 13.29 70 29.47 434 30.38 29.09 -.31 +9.4 GblXScEu N SCID 26.34 16.29 24.62 GbXGree rs N GREK 27.87 13.50 25 24.24 137 24.85 24.18 +.01 -4.8 GblXColo rs N GXG 38.80 16.08 3 29.75 14 30.49 29.65 -.51 -8.1 GbX MLP rs N MLPA 43.56 11.58 163 30.05 1017 30.85 29.58 -.08 +9.6sGbXCath n Q CEFA 31.76 24.92 4 31.70 5 31.81 31.45 +.31 +4.4 GblXScAs N SCIX 23.90 15.04 21.12 GbX Canb Q POTX 29.50 6.52 660 19.02 3768 21.23 18.35 -.50 +92.1 GbX Geno Q GNOM 28.45 10.16 120 26.37 1022 27.91 25.38 -1.20 +11.6 GbX Cld Q CLOU 30.42 12.36 753 29.48 5619 30.15 28.96 -.42 +5.7 GbX Ecm Q EBIZ 37.98 12.94 56 37.57 433 37.94 36.32 -.02 +18.0 GblXScJp N SCIJ 26.53 19.99 25.02 sGbX ChUt N CHIU 16.42 11.16 0 16.32 2 16.42 16.22 -.05 +6.7 GbX ChRE n N CHIR 19.57 13.13 5 16.21 11 16.44 15.88 +.29 +2.7sGbX ChIn N CHIK 39.20 17.00 5 38.11 61 39.20 37.27 +.23 +13.3sGbX ChHl N CHIH 34.29 15.00 4 32.00 32 34.29 31.53 -.91 +20.0 GbX ChCn N CHIS 39.84 18.40 7 38.72 53 39.75 37.70 -.79 +12.5sGbX ChLC N CHIL 48.64 23.02 4 47.20 30 48.64 45.99 -.80 +19.5sGbX Auto Q DRIV 28.91 9.32 629 27.96 3931 28.91 27.15 -.27 +16.6sGblXArtIn Q AIQ 30.76 19.38 35 30.37 241 30.76 29.81 -.13 +11.7 GbX US pf N PFFD 25.86 16.21 604 25.22 3185 25.58 25.16 -.24 -2.2 GbXNigeria N NGE .31e 2.5 13.71 7.86 12 12.32 85 12.68 12.22 -.13 +8.5 GbX US Inf N PAVE 23.28 9.77 779 22.80 3183 22.86 22.08 +.17 +7.5 GblFound N BOSS 34.75 12.83 3 33.78 25 34.29 33.25 -.50 +11.9 GblX SupDv Q EFAS 16.42 9.32 5 15.24 15 15.36 15.08 +.23 +3.9 GblXYldco Q YLCO .51 2.9 20.25 10.02 178 17.29 388 18.30 17.25 -.81 -4.7sGblX Rob Q BOTZ 36.86 14.77 723 35.80 4355 36.86 34.95 -.66 +8.0sGlbXCon ef Q KRMA 28.95 15.49 7 28.45 69 28.95 28.21 -.19 +4.3sGblXMilTh Q MILN 42.35 16.61 37 41.71 183 42.35 40.91 -.14 +11.5sGbX Longv Q LNGR 29.52 16.71 5 28.88 26 29.52 28.60 -.61 +3.4sGlX Intrn Q SNSR 35.64 14.81 78 35.56 336 35.64 34.58 +.27 +11.9sGbX HlthW Q BFIT 27.17 12.86 13 26.81 28 27.17 26.48 -.14 +4.8 GblXSupdiv Q ALTY 1.25 10.1 15.10 6.70 34 12.39 107 12.50 12.31 +.04 +6.0sGlX Fintc Q FINX 52.87 19.65 250 51.89 1343 52.87 50.67 -.28 +11.1sGlbXCop N COPX .43e 1.1 37.33 9.62 1557 39.34 3795 39.48 35.63 +5.18 +29.6 GlbXSilv N SIL 52.87 16.00 513 42.84 2020 44.89 41.91 -1.39 -6.1sGlbXLith N LIT 74.83 17.83 1459 68.31 7698 74.83 67.65 -3.38 +10.4 GbX Gold N GOEX 40.98 12.55 18 30.46 189 32.41 30.30 -1.73 -13.2sGbXUran N URA 19.85 6.95 1043 18.52 6315 19.85 17.77 +.70 +20.8sGlXCatholc Q CATH 48.91 27.00 25 48.18 77 48.91 48.00 -.36 +4.3 Globalstar A GSAT 2.98 .23 46588 2.15 216852 2.79 2.04 -.33 +534.2sGlobantSA N GLOB 230.47 70.83 442 229.66 937 244.72 213.44 +5.56 +5.5 GlbeLife N GL .75 .8 14 111.43 56.74 604 95.30 2682 95.71 93.03 +1.28 +.4 GlbLfe pfC N GLpC 28.64 15.62 37 25.53 83 25.65 25.50 -.10 -6.0 GlobisAc un Q GLAQU 11.49 10.22 9 11.25 42 11.38 10.92 +.05 +9.4sGlobusMed N GMED 47 68.24 33.41 1432 63.74 3389 68.24 62.16 -4.00 -2.3 GloryStar Q GSMG 10.35 1.46 33 4.10 167 4.19 3.84 +.04 +49.1 GluMobile Q GLUU 12.95 3.98 2972 12.66 19773 12.80 12.60 -.14 +40.5 GlycoMim Q GLYC 5.19 1.82 1179 3.85 4401 4.10 3.62 -.19 +2.3 GoHealth n Q GOCO 26.25 10.01 1191 14.79 4996 14.79 13.82 +.39 +8.3 GoDaddy N GDDY 90 93.75 40.25 1457 84.61 6631 86.02 80.97 -1.14 +2.0 Gogo Q GOGO 17.23 1.33 1741 13.00 9902 16.13 12.87 -2.39 +35.0 GolLinhs N GOL 16.79 1.85 924 8.83 3778 9.28 8.55 -.11 -10.1 GolLNGLtd Q GLNG .60 5.3 15.13 4.54 1338 11.42 5760 12.44 10.83 -.45 +18.5 GolLNGPt Q GMLP .08m 2.3 5.46 1.30 250 3.48 824 3.50 3.46 +.01 +34.7 GolrLNG pf Q GMLPP 2.19 8.8 25.30 6.40 28 24.97 85 25.05 24.52 +.47 +12.7 GoldFLtd N GFI .01e .2 14.90 3.79 6214 8.44 26308 9.30 8.38 -1.04 -9.0 GoldResrc A GORO .04e 1.4 69 6.24 2.02 792 2.77 3500 2.98 2.74 -.19 -4.8 GoldStdV g A GSV 1.14 .27 9795 .75 78030 .94 .73 -.09 +3.7sGoldenEnt Q GDEN 22.20 3.55 72 21.83 396 22.20 21.00 +.85 +9.8 GoldenMin A AUMN 1.30 .13 2693 .83 10900 .95 .81 -.13 +8.6tGldnNug A Q GNOG 25.58 16.54 1538 16.94 6613 18.45 16.54 -1.38 -14.0 GldnNug wt Q GNOGW .69 sGoldenOc Q GOGL .33e 5.1 9 7.03 2.52 1158 6.48 7055 7.03 6.05 +.70 +40.0 GoldSt g A GSS 6 5.20 1.85 755 3.16 3587 3.75 3.16 -.59 -14.8 GldFld A GV 19 7.00 2.26 7.00 GoldS pfJ N GSpJ 1.38 5.3 28.52 17.12 40 26.16 284 26.40 26.08 -.23 -4.3 GS BDC N GSBD 1.80 10.0 9 22.50 8.00 325 17.97 1463 18.30 17.60 -.09 -6.0sGS ActbtInt N GSIE 33.58 19.30 565 33.16 1746 33.58 32.83 -.11 +3.9sGS ActEM N GEM 42.31 23.10 183 41.80 557 42.31 41.24 -.20 +9.5 GS NewA N GBUY 91.56 41.37 91.46 GS Manuf N GMAN 77.95 37.01 77.92 sGS ActEur N GSEU .60e 34.45 20.08 3 33.97 6 34.45 33.86 -.18 +3.1 GS FnRe N GFIN 68.70 38.81 67.11 GS AcInf N GTIP 57.68 49.27 211 56.68 265 57.34 56.50 -.75 -1.3sGS ActJpn N GSIY 39.65 24.16 3 39.23 10 39.65 38.84 -.12 +5.3sGS US LgC N GSEW 61.83 32.02 44 61.12 232 61.83 60.55 -.18 +5.7 GS HYBd N GHYB 51.14 38.64 26 50.34 168 50.52 49.98 -.24 GS CpBd N GIGB 56.89 43.65 1049 54.52 1257 54.96 54.48 -.51 -3.1sGS ActLgC N GSLC 80.07 44.30 1452 79.00 2975 80.07 78.55 -.77 +4.4 GS 0-1Yr N GBIL 100.98 100.12 324 100.13 1133 100.14 100.12 sGS Indus N GVIP 99.44 41.73 28 98.99 88 99.44 97.35 +.42 +8.6 GS SCap N GSSC 64.30 26.89 394 62.63 469 63.60 61.21 -.74 +15.7 GSCI37 N GSC 21.73 10.30 16.97 sGoldmanS N GS 5.00f 1.6 13 314.98 130.85 2659 315.62 10108 316.78 307.58 +9.30 +19.7 GoldS pfK N GSpK 1.59 5.8 29.47 19.05 48 27.52 211 28.09 27.42 -.54 -5.8 GoldS pfN N GSpN 26.79 20.11 63 25.31 208 25.39 25.28 +.02 -4.6 GoldS pfC N GSpC 1.02 4.1 25.37 14.19 11 24.71 65 24.82 24.54 -.04 -1.8 GoldS pfA N GSpA .96 4.0 24.73 15.00 34 23.89 142 24.00 23.83 -.15 -2.8 GoldS pfD N GSpD 1.02 4.2 25.24 15.00 61 24.50 375 24.70 24.42 -.23 -2.9 GolubCap Q GBDC 1.16m 7.9 23 18.50 9.08 280 14.75 1470 14.96 14.64 -.11 +4.3 GdTimes h Q GTIM 3.99 .45 67 3.66 298 3.79 3.25 +.20 +28.4 GoodWrks n Q GWAC 10.53 9.83 21 10.44 81 10.45 10.30 +.12 +4.9 GoodWks un Q GWACU 9.99 9.78 9.99 GdRxHldA n Q GDRX 64.22 33.51 1127 52.27 3771 56.99 51.67 -3.59 +29.6 GoodrPet A GDP 13.30 2.40 50 10.71 272 10.98 10.32 +.30 +6.1 Goodyear Q GT 14.59 4.09 4300 13.90 12268 14.38 13.59 -.18 +27.4sGoosehIn Q GSHD .41e 171.60 37.26 85 174.55 334 174.80 153.45 +7.08 +39.9 GoPro Q GPRO 11.19 2.00 6917 7.71 21480 8.27 7.33 -.33 -6.9 Gors IV wt Q GHIVW Gors IV un Q GHIVU 16.34 9.42 12.39 -12.2 Gores V n Q GRSV 21.74 9.66 267 10.90 2449 11.00 10.72 -.10 +4.8 Gores V un Q GRSVU 12.44 9.97 58 11.35 282 11.88 11.16 -.19 +5.4sGorsHlVI un Q GHVIU 22.30 10.07 879 26.10 2956 26.68 18.00 +8.90 +146.2 GoresMet un Q GMIIU 11.70 10.65 409 11.06 1695 11.19 10.88 +.06 -.9 GormanR N GRC .62f 1.9 33 36.85 21.49 42 32.28 168 32.68 31.13 +.07 -.5 Gossamr Q GOSS 16.79 7.52 496 10.83 3015 11.91 10.22 +.24 +12.0 GovPrpIT Q GOV 11 27.48 GovPrpIT46 Q GOVNI 1.47 5.9 26.30 12.01 30 25.00 104 25.15 24.84 -.13 -3.7 vjGrace N GRA 1.32f 2.2 64.93 26.75 337 59.62 1655 60.81 59.12 -.54 +8.8 Gracell n Q GRCL 33.70 20.12 51 26.16 246 29.80 26.00 -2.78 +5.5 Graco N GGG .75f 1.1 36 76.98 38.43 666 69.99 2484 72.36 68.97 -1.88 -3.3 GrahamCp N GHM .44 2.8 61 19.05 10.36 24 15.80 178 16.10 14.95 +.64 +4.1 GrahamH s N GHC 6.04f 1.0 23 617.91 267.89 16 608.23 53 615.00 595.00 +1.99 +14.0 Graingr N GWW 5.76 1.5 27 427.90 200.61 229 379.40 1031 383.56 367.00 +7.32 -7.1 GranTrra g A GTE 1.23 .18 20940 .95 109571 1.11 .89 -.08 +161.0 GranaMon N GRAM .25e 12.6 2.74 1.34 1.99 sGrCanyEd Q LOPE 21 110.82 57.89 630 110.42 2827 110.82 102.43 +3.84 +18.6 GraniteC N GVA .52 1.6 88 35.12 8.90 334 32.70 1079 33.56 31.28 +.16 +22.4 GranitPnt N GPMT 1.68 15.8 16 18.70 1.74 370 10.60 1416 10.85 10.34 +.16 +6.1 GraniteRE N GRP/U 3.00 62.59 28.12 2 59.76 14 60.30 59.00 -.19 -2.3sGrntPlt N PLTM 13.00 5.76 144 12.62 713 13.00 12.20 +.15 +19.2 Gran Gld N BAR 20.59 14.43 344 17.71 2101 18.03 17.57 -.38 -6.2sGranCom N COMB 25.64 17.14 55 25.52 234 25.77 25.29 +.30 +8.6 GrphTInt N EAF .04e .3 8 12.79 5.56 1260 12.46 7547 12.76 11.97 +.45 +16.9 GraphPkg N GPK .30 1.9 27 18.22 10.41 3074 16.19 18883 16.63 15.86 -.49 -4.4 Gravity Q GRVY 239.90 21.49 48 143.33 608 167.67 133.60 -32.07 -20.7 GrayTelev N GTN 14 22.83 8.53 264 18.54 1235 18.81 18.09 -.12 +3.6 GrayTvA N GTN/A 26 21.00 8.55 0 17.38 2 17.73 17.00 -.17 +4.0 GrybgVis n Q GRAY 37.88 12.50 54 23.43 203 29.45 22.53 -5.87 -19.3 GrtAjax N AJX 1.28f 12.3 7 15.31 3.96 54 10.40 231 10.94 10.30 -.40 -.6 GrtAjx24 N AJXA 27.45 14.61 405 24.58 417 25.09 24.53 -.42 +.7 GrElCp hn Q GECC 1.00 31.4 8.07 2.25 90 3.18 595 3.25 3.12 -.03 -11.7 GrElm22 Q GECCL 1.63 6.5 25.30 8.25 8 25.09 24 25.15 24.80 +.09 +.8 GrElm25 Q GECCM 1.69 6.8 25.79 11.00 7 24.74 14 24.87 24.54 -.19 +2.9 GrElmGr Q GEC 3.55 1.31 52 3.21 92 3.40 2.98 -.09 +11.5sGrLkDrge Q GLDD 55 15.98 6.75 990 14.75 3138 15.98 14.60 -.73 +12.0 GtPanSilv g A GPL 1.16 .23 5804 .97 36915 1.11 .96 -.05 +14.3 GrtSoBc Q GSBC 1.36a 2.6 12 57.37 32.23 37 51.93 113 52.38 50.51 +.19 +6.2 GrtWstBcp N GWB .60m 2.2 31.19 10.86 293 26.95 1023 27.36 26.10 +.38 +28.9 GreenBrick Q GRBK 20 25.05 5.66 908 19.91 2373 21.26 19.54 -1.12 -13.3 GreenDot N GDOT 25 64.97 14.20 331 52.34 1298 55.67 51.34 -2.08 -6.2sGreenPlns Q GPRE .48 1.8 27.49 3.77 806 27.27 3248 28.00 25.45 +.81 +107.1 GrnP LP Q GPP .48m 4.9 6 14.47 3.47 44 9.89 171 10.00 9.71 +24.4 Greensky Q GSKY 9.17 3.05 1466 6.06 22883 7.31 5.68 +.26 +30.9 GreenTrH N GHG 15.17 9.79 12 13.30 83 13.30 12.98 +.16 -.7 GreenVis Q GRNV 11.55 9.45 90 10.25 510 10.35 10.23 -.07 -.6 GreenVs rt Q GRNVR .80 .10 5 .56 42 .61 .51 -.04 +24.4 GreenVs un Q GRNVU 103.00 9.75 1 13.05 7 13.67 12.30 -.93 +6.1sGreenbCos N GBX 1.08 2.4 32 47.14 12.89 218 45.58 1192 47.14 44.11 -.40 +25.3sGreenAc un Q GRCYU 11.60 9.75 11.60 1 11.60 11.57 +.60 +7.9 GrCB NY Q GCBC .48f 2.0 14 30.25 15.01 3 24.46 14 24.78 23.90 +.39 -4.0 Greenhill N GHL .20 1.4 18.01 7.28 163 14.79 852 15.62 13.87 -.26 +21.8sGreenlTch Q GTEC 26.42 1.12 2509 12.94 66811 26.42 7.33 +5.33 +78.7 GreenHl A Q GNLN 8.73 1.02 1622 6.66 3244 7.11 5.90 +.19 +68.2 Greenlight Q GLRE 10.22 5.00 58 7.90 316 8.09 7.67 +.14 +8.1 GrpwrMtr n Q GP 34.45 8.22 323 29.28 1865 31.90 27.19 -1.56 +.6sGreenpro Q GRNQ 4.15 .21 4247 3.37 39741 4.15 2.81 +.66 +64.4 Greenros n Q GNRS 11.46 9.61 474 10.62 2506 10.97 10.46 +.13 +4.8 Greenrs un Q GNRSU 14.41 9.05 1 12.55 5 13.64 12.44 -.05 +14.1 GrwcLfSc n Q GLSI 158.07 3.26 198 36.00 584 39.93 35.77 -3.04 -1.3 Greif A N GEF 1.76 3.7 16 52.35 23.65 105 47.89 461 49.18 46.75 -.85 +2.2 Greif B N GEF/B 2.60e 5.3 11 53.90 30.89 9 49.15 34 50.27 47.76 -1.20 +1.6sGridDyn Q GDYN 15.22 4.61 151 15.41 615 15.53 12.88 +1.08 +22.3sGrdsmHl h Q GSUM 1.92 .24 505 1.90 1690 1.92 1.88 +16.6 Griffon N GFF .30 1.2 16 27.53 9.15 147 24.40 704 24.86 23.53 -.26 +19.7 GrifolsSA Q GRFS .40e 2.5 25.73 13.40 920 16.19 3390 16.85 16.03 -.51 -12.2 GrinrdSh Q GRIN 6.74 2.03 63 6.09 344 6.48 5.45 -.02 +45.0 GritstOnc Q GRTS 35.20 2.54 522 14.66 3519 16.43 14.30 -.01 +272.1 GrocOutl Q GO 48.87 28.11 363 41.48 1685 43.61 41.17 -1.80 +5.7 Group1 N GPI 12 162.65 26.26 158 148.73 686 158.70 141.79 -5.71 +13.4 Groupon rs Q GRPN 61.80 9.60 1102 38.11 2794 38.98 34.88 +2.54 +.3 GrowGen Q GRWG 67.75 2.62 1322 57.71 7498 62.70 54.25 +.76 +43.5 GrCpAc un Q GCACU 10.32 9.96 184 10.20 664 10.29 10.16 -.03 +1.9 GrubHub N GRUB 85.53 29.35 1599 69.83 6242 72.28 68.95 -2.68 -6.0 GAeroPac N PAC 3.61e 3.6 131.81 44.28 45 101.50 209 105.60 100.57 -.44 -8.8 GpAeroCN Q OMAB 1.70e 3.6 19 67.07 20.55 39 47.45 195 49.44 47.18 -.66 -8.2 GpoASur N ASR 5.25e 199.66 82.08 32 173.14 159 179.73 171.22 +2.83 +5.0 GpoAvalAc N AVAL .40 6.0 8.85 3.32 40 6.68 260 6.90 6.64 -.14 -2.9 GrpoFin Q GGAL .31e 3.6 14.94 5.66 1012 8.63 4110 9.16 8.30 +.35 -1.3 GpoSimec A SIM 15.04 5.20 1 13.49 3 13.96 12.77 +.49 +5.4 GpSuprvi N SUPV 3.68 1.28 15994 2.36 79396 3.63 1.95 +.43 +11.3 GpTelevisa N TV 11.63 4.65 1240 8.03 5703 8.74 7.93 -.49 -2.5 GuangRy N GSH .63e 6.7 13.77 8.07 9.19 GuarBcs Q GNTY .76 2.5 17 32.80 18.20 14 30.41 79 31.38 29.70 -1.20 +11.7 GuarFBc Q GFED .60 3.3 8 24.36 12.70 0 18.37 11 19.08 17.29 -.48 +5.2 GuardntH Q GH 181.07 55.90 546 170.45 2723 180.83 162.50 -8.65 +32.3 GuardHlt Q GHSI 1.40 .17 14149 1.09 59946 1.20 1.01 -.01 +162.7sGuess N GES .45 1.8 25.85 3.64 632 25.23 2942 25.85 23.86 +1.11 +11.5 GuggBAB N GBAB 1.66 6.6 25.89 17.00 33 25.15 205 25.18 24.78 +.02 -1.3 GugCrdAllo N GGM 2.18 10.8 21.10 10.65 41 20.10 308 20.66 19.99 -.57 +1.7 GugEnhEq N GPM .96 14.0 8.40 3.48 48 6.87 414 6.91 6.81 +.03 +4.9 GugStrOp N GOF 2.19 10.7 21.10 10.42 254 20.51 1352 20.89 20.01 -.26 +5.7 Guidewire N GWRE 134.22 71.64 315 125.96 1543 129.80 123.06 -2.73 -2.2 GuildHld n N GHLD 18.00 13.13 34 16.29 178 17.25 16.10 -.14 -3.8 GulfIsland Q GIFI .04 .9 4.94 2.67 16 4.27 78 4.41 4.19 -.02 +39.5 GulfRes Q GURE 6.42 2.64 43 4.61 291 4.89 4.41 +.01 +11.9 Gyrodyne Q GYRO 2.50e 18.85 14.20 16.70 1 16.70 16.70 -.01 +2.8H -:H&E Eqp Q HEES 1.10 3.7 19 32.75 9.12 195 30.00 1704 32.43 27.50 -1.41 +.6 HBT Finl Q HBT .65e 4 18.63 9.11 25 15.53 122 16.22 15.49 -.21 +2.5 HCA Hldg N HCA 1.07m .6 18 181.01 58.38 1091 177.37 4521 177.85 171.81 +3.86 +7.8 HCI Grp N HCI 1.60 2.7 62.93 31.61 83 59.36 289 60.21 58.00 +1.76 +13.5sHDFC Bk N HDB 84.70 29.50 1877 82.71 5254 84.70 80.82 -.33 +14.5 HF Foods Q HFFG 89 20.64 5.04 52 7.84 337 8.20 7.50 -.19 +4.3 HL Acq wt Q HCCHW HL Acq rt Q HCCHR 2.52 .02 2.30 HMG A HMG 17.25 8.50 0 12.00 1 12.70 12.00 +13.6 HMN Fn Q HMNF 13 21.00 13.06 1 19.65 8 20.24 19.02 -.41 +14.2 HMS Hldgs Q HMSY 58 37.04 18.20 448 36.78 2785 36.99 36.68 +.10 +.1 HNI Corp N HNI 1.22 3.6 16 42.90 16.61 262 34.29 1704 37.47 33.41 -2.81 -.5sHP Inc N HPQ .78f 2.9 8 27.68 12.54 8978 27.10 33637 27.68 25.96 -.39 +10.2 HSBC N HSBC 2.00e 6.8 36.35 17.95 1548 29.56 8300 29.95 29.03 +1.76 +14.1 HTG Mol rs Q HTGM 13.80 4.01 104 7.32 920 7.95 7.10 +.22 +52.8 HV Bcp Q HVBC .50e 17.48 9.75 0 17.32 2 17.32 17.00 +.46 +.8 HackettGp Q HCKT .19 1.3 17 18.90 9.50 135 14.42 379 15.01 14.20 -.49 +.2 Haemonet N HAE 64 142.11 63.41 142 132.57 624 135.61 130.07 -2.21 +11.6 Hailiang Q HLG 67.66 31.85 8 60.37 30 61.82 57.85 +1.21 -8.3 HainCels lf Q HAIN 45.42 18.12 619 43.42 2433 44.40 42.44 -.69 +8.1 HOF Res Q HOFV 14.70 1.09 3040 2.69 23739 2.91 2.57 +.09 +118.7sHalladorE Q HNRG .16 8.6 2 2.22 .60 333 1.86 2681 2.22 1.71 +.01 +26.5 Hallibrtn N HAL .18m .9 11 22.58 4.25 7532 20.20 39049 20.95 19.39 +.03 +6.9 HallmkFn Q HALL 4 17.62 2.28 186 3.90 958 4.41 3.82 +.05 +9.6 Halozyme Q HALO 51.30 12.71 1013 49.68 4044 50.97 47.85 -.16 +16.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 57

HamBchBr N HBB .38f 2.1 25.00 6.68 19 17.83 113 18.45 17.77 -.55 +1.8sHamilLa Q HLNE 1.25 1.3 37 90.33 36.27 973 94.19 1665 94.85 86.02 +5.04 +20.7 HancFinOp N BTO 1.48 4.3 35.06 11.29 57 34.65 271 34.90 33.49 +.82 +14.2 HanJS N JHS .87e 5.4 16.96 10.30 18 16.03 58 16.26 15.88 -.03 +1.9 HanJI N JHI 1.45e 8.0 18.48 8.94 9 18.04 30 18.20 17.95 -.19 +4.5 HanPrmDv N PDT 1.08a 7.6 18.73 6.57 164 14.19 410 14.33 14.08 +.07 +.1 HanPfEq N HPI 1.68 8.7 23.92 9.16 75 19.25 303 19.32 19.07 +.02 -2.2 HanPfd2 N HPF 1.68 8.9 22.88 9.00 28 18.87 235 19.01 18.57 -.15 -.7 HanPfd3 N HPS 1.47 8.6 19.77 8.05 65 16.95 205 17.03 16.79 -.06 -2.0 HanTxAdv N HTD 1.45 6.8 27.95 9.71 86 21.46 465 21.53 21.03 +.10 +2.0 HancWhit Q HWC 1.08 2.9 9 41.41 14.32 377 37.76 1398 38.25 36.39 +.62 +11.0 HancWht 45 Q HWCPL 1.49 5.9 26.81 10.64 7 25.40 25 25.64 25.38 -.04 +.5 HanWh60 n Q HWCPZ 1.56 5.8 27.90 24.84 16 27.05 163 27.43 26.76 -.14 +1.2 Hanesbds N HBI .60 3.4 20.00 6.96 5630 17.86 19692 18.69 17.42 -.50 +22.5 HanmiFin Q HAFC .40 2.4 16 17.76 7.15 229 16.46 1214 16.62 15.28 +1.15 +45.1 HannArms N HASI 1.36 2.2 63 72.42 15.01 1764 62.02 4244 65.90 56.11 +.56 -2.2 HanoverIns N THG 2.80f 2.5 138.80 75.11 237 113.31 775 117.22 113.11 -2.00 -3.1 HanovIns53 N THGA 1.59 6.3 26.44 12.00 25.36 HappBiot Q HAPP 5.49 1.63 644 2.33 4446 2.58 2.21 -.06 +26.6 HarborCus n Q HCDI 8.36 2.96 579 3.72 3744 4.10 3.58 -.15 -14.7sHarbrOne Q HONE .12 1.0 37 11.78 6.45 359 11.49 1178 11.78 11.34 +.10 +5.8 HarleyD N HOG .60f 1.7 49 43.47 14.31 1156 35.97 6844 37.04 34.80 -.39 -2.0 Harmonic Q HLIT 8.47 4.44 1233 7.80 3122 8.04 7.33 +.20 +5.5 HrmyBio n Q HRMY 52.74 28.97 64 37.51 266 39.97 33.34 +.42 +3.8 HarmonyG N HMY .05 7.61 1.76 5880 3.86 24534 4.09 3.75 -.27 -17.5 HarpoonT Q HARP 25.24 10.27 103 19.12 805 20.41 18.12 -1.29 +15.1 HarrowHl Q HROW 11.10 3.33 79 8.90 571 9.50 8.54 -.22 +29.7sHarsco N HSC .20m 1.0 51 19.98 4.19 436 19.75 1298 20.08 18.74 +.96 +9.8 HarteHk N HHS 3.50 1.10 2.69 Hrt TotR N HTRB 43.01 36.92 27 41.11 153 41.27 41.06 -.27 -1.5 HrtMuOp N HMOP 43.25 37.90 27 41.91 81 42.29 41.90 -.36 +.2 HartfFn42 N HGH 1.97 7.3 29.03 17.16 26 27.16 193 27.26 26.90 +.04 -1.6 HartfdFn N HIG 1.30 2.6 10 58.95 19.04 2334 49.86 10797 50.39 48.60 +.25 +1.8 HrvrdBio Q HBIO 5.21 1.39 61 4.60 382 4.94 4.39 -.13 +7.2 HarvCapCr Q HCAP .96 12.0 10 8.96 2.66 17 8.00 66 8.16 7.97 -.04 +5.8 HarvCr22 Q HCAPZ 1.53 6.0 25.75 15.12 0 25.40 6 25.60 25.38 +.04 +1.6 Hasbro Q HAS 2.72 3.0 56 101.24 41.33 704 90.00 3042 92.60 89.16 -1.48 -3.8 Haverty N HVT .72f 2.1 36 35.95 9.81 137 35.08 679 35.74 32.59 -.10 +26.8 HavertyA N HVT/A .76 2.3 25 35.82 10.67 0 32.88 1 35.13 32.88 -1.77 +13.4 HawaiiEl N HE 1.32 3.8 18 55.15 31.83 685 35.02 2016 35.52 34.12 +.30 -1.0 HawHold Q HA .48 2.0 4 28.05 7.55 1305 24.51 4872 24.79 22.51 +1.85 +38.5 Hawkins Q HWKN .98f 1.6 16 63.99 26.82 33 61.41 138 63.82 59.07 -1.84 +17.4 HawthornB Q HWBK .48b 2.4 9 24.40 12.93 8 20.16 24 20.93 20.07 -.75 -7.9 HayAcII wt Q HYAC 9.93 HaymAII un Q HYACU 11.61 9.33 10.02 sHaynesIntl Q HAYN .88 3.0 28.51 15.29 719 29.16 1208 29.70 25.35 +3.95 +22.3 Hc2 Hldgs N HCHC 1.30 4.75 1.29 366 3.98 1509 4.02 3.57 +.09 +22.1 HeadHunt Q HHR .36p 33.75 12.25 26 32.30 355 32.82 31.19 +1.05 +6.8sHlAssrAc n Q HAACU 15.20 11.22 424 14.60 4157 15.20 13.81 +.89 +29.8 HlthCSvc Q HCSG .81 2.8 35.80 15.80 573 29.41 2259 31.13 28.30 -1.32 +4.7 HlthCatal Q HCAT 55.07 17.48 798 49.50 2654 54.23 49.33 -4.18 +13.7 HlthScAc n Q HSAQ 14.66 10.49 30 13.90 208 14.60 13.16 -.47 +8.5 FortsSus n Q HCAQ 11.00 10.00 86 10.44 365 10.95 10.44 -.35 +4.3 HlthcrRlty N HR 1.21f 4.1 34 37.97 24.10 1133 29.26 3615 30.95 29.16 -1.40 -1.1sHlthSvAq un Q HCARU 11.21 10.11 22 11.17 121 11.30 10.84 +.19 +9.3 HealthTr pf Q HTIA 26.28 7.76 3 24.84 17 25.00 24.75 -.15 +5.3 HlthcreTr N HTA 1.28f 4.7 53 34.22 20.61 1684 27.52 7638 29.15 27.46 -1.47 -.1 HealthEqty Q HQY 75 93.32 34.40 1674 79.33 9825 86.40 76.77 -5.80 +13.8 HlthpeakPr N PEAK 1.48 5.0 17 37.58 18.63 4433 29.78 14633 31.00 29.75 -.86 -1.5 HlthStrm Q HSTM 1.00e 57 26.78 17.95 213 23.19 455 24.40 22.77 -1.15 +6.2 HrtlndEx Q HTLD .08 .4 18 22.75 15.65 555 18.74 1449 18.86 18.31 -.02 +3.5 HeartFn Q HTLF .80 1.7 13 51.85 25.26 248 45.97 599 46.24 45.08 +.62 +13.9 HeatBio Q HTBX 4.30 .20 .93 HeclaM N HL .01e .2 8.45 1.40 13303 6.09 38850 6.32 5.65 -.08 -6.0 HeclaM pfB N HLpB 3.50 6.1 61.00 37.05 57.00 1 59.00 57.00 -1.50 -2.7 Heico N HEI .16 .1 141.31 52.01 290 132.16 1009 132.29 125.80 +3.62 -.2 Heico A N HEI/A .16f .1 94 124.90 51.78 367 121.14 1183 121.87 113.73 +5.01 +3.5 HeidrkStr Q HSII .60 1.8 14 34.88 17.99 133 33.32 397 34.67 32.76 -1.05 +13.4 HelenTroy Q HELE 31 265.97 104.02 150 230.08 675 230.44 217.43 +2.78 +3.6sHeliosTc Q HLIO .36 .6 39 62.63 29.03 83 62.97 407 63.00 59.94 +2.37 +18.2 Helius Md rs Q HSDT 34.00 8.72 32 14.87 155 15.75 14.30 -.36 +12.7sHelixAc A n Q HLXA 12.76 10.17 33 12.60 86 13.00 11.00 +1.13 +10.9 HelixEn N HLX 26 9.11 .99 1447 4.95 7528 5.06 4.70 +.34 +17.9 HelmPayne N HP 1.00m 3.8 46.37 12.40 1303 26.52 5733 29.30 25.57 -1.33 +14.5 HemisMda Q HMTV 14.19 7.64 32 11.24 134 11.60 10.78 -.16 +8.5 HennesAd Q HNNA .55 6.0 5 12.50 5.69 41 9.19 124 9.55 9.01 +.14 +7.9 HennIV un Q HCACU 26.88 9.92 23.87 HSchein Q HSIC 17 74.89 41.85 1303 63.75 8982 70.69 63.29 -5.71 -4.7 HeplonP Q HEPA 5.22 1.00 21158 2.31 124135 2.41 2.10 -.66 +5.5 Herbalif N HLF 21 59.00 20.73 2628 48.33 9407 56.55 47.50 -7.28 +.6sHercHld N HRI 76.20 11.81 245 78.56 860 78.67 66.40 +3.68 +18.3 HercTGC N HTGC 1.36f 8.7 11 15.87 5.42 458 15.60 1971 15.61 15.36 +.19 +8.2 HrtgeCo Q HTBK .52 5.7 10 11.79 6.04 386 9.09 1079 9.41 9.00 -.11 +2.5 HrtgeFn Q HFWA .80 3.3 15 27.05 14.65 118 24.50 470 24.68 23.78 +.74 +4.7 HeritageIns N HRTG .24 2.4 14 14.05 7.50 189 9.82 808 10.13 9.45 +.30 -3.1 HeritCryst Q HCCI 52 29.44 11.30 44 25.95 349 27.22 24.51 -.22 +23.2 NordicAO rs N NAO/WI HernTher h Q HRTX 22.82 9.60 783 19.00 2847 19.43 17.98 +.66 -10.2 Hersha pfC N HTpC 1.72 7.7 25.38 4.09 14 22.34 161 22.78 20.35 +1.68 +14.9 Hersha N HT 1.12 11.3 13 14.30 2.29 457 9.94 2062 9.99 8.53 +1.40 +26.0 Hersha pfD N HTpD 1.63 7.4 25.60 2.51 31 22.02 206 22.30 18.90 +2.59 +16.9 Hersha pfE N HTpE 25.80 2.93 8 21.95 105 22.45 19.10 +2.15 +16.2 Hershey N HSY 3.22f 2.2 26 161.83 109.88 1166 148.85 4776 153.86 148.75 -1.73 -2.3 HerzfldCrb Q CUBA 1.01e 7.02 2.20 41 5.85 151 6.10 5.71 +.03 +14.5 HeskaCorp Q HSKA 206.85 50.00 71 190.71 175 201.23 186.72 -5.99 +30.9 Hess N HES 1.00 1.6 64.98 26.06 2420 63.58 18374 63.69 60.39 +3.58 +20.4 HP Ent N HPE .60e 4.2 34 14.66 7.43 8412 14.13 44111 14.58 13.84 -.25 +19.2 Hexcel N HXL .68 1.3 17 76.40 24.54 791 52.57 3155 52.87 49.96 +1.32 +8.4 Hexo N HEXO 11.04 3.58 5211 8.06 39405 9.21 7.52 +.62 +119.0 Hibbett Q HIBB 33 68.09 7.33 522 64.77 1960 67.15 60.50 +3.64 +40.3sHiCape A n Q CAPA 25.00 9.88 4869 20.49 44279 25.00 10.30 +10.18 +101.9sHiCCpAc un Q CAPAU 28.40 9.95 45 22.92 1460 28.40 10.80 +11.82 +122.1 HighlFlR N HFRO 12.67 7.02 142 10.65 776 10.93 10.62 -.04 +3.6 HighInc pfA N HEROpA 1.34 5.1 26.36 16.74 6 26.10 29 26.10 25.69 +.13 -.5 HighSenLn Q SNLN .79 4.9 17.37 13.88 81 16.12 184 16.18 16.06 +.6 HighlGlC N HGLB 9.09 3.66 121 7.33 653 7.43 7.10 +.30 +12.3sHghwyH Q HIHO .33e 6.7 5.82 1.73 60 4.92 1597 5.82 4.50 +.17 +20.3 HighwdPrp N HIW 1.92 4.8 13 52.55 25.10 2184 40.01 5825 40.42 39.22 -.05 +1.0 Hill-Rom N HRC .88 .8 30 117.68 72.29 352 108.15 1604 110.10 106.08 +.43 +10.4 HillenInc N HI .86f 1.9 37 46.96 13.61 300 44.65 1057 45.45 43.60 -.49 +12.2 HillmCT pf A HLMp 2.90 11.4 35.50 24.95 11 25.55 42 25.74 25.45 +.34 -11.7 HilltopH N HTH .48f 1.5 6 33.69 11.05 616 32.30 2036 32.34 30.90 +.43 +17.4sHilGrVa N HGV 37.59 8.28 1117 39.03 4080 39.17 35.60 +3.39 +24.5sHilton N HLT .60 .5 59 116.73 44.30 3455 116.91 13153 117.79 108.50 +4.77 +5.1 HimaxTch Q HIMX .10e .7 17.88 1.73 3281 15.07 18629 16.73 13.44 -.79 +103.9 HimnsHrs n N HIMS 25.40 13.00 1850 19.26 8799 23.47 18.93 -3.20 sHingmSv Q HIFS 1.80f .7 259.80 125.55 2 245.00 14 259.80 240.97 -6.78 +13.4sHireQuest n Q HQI 15.27 8.69 52 15.15 155 15.27 13.07 +2.15 +48.3 HoeghLP N HMLP 1.76 11.1 9 16.54 4.67 59 15.82 552 16.10 15.45 +.42 +10.6 Hoegh pfA N HMLPpA 2.19 8.4 26.64 10.09 17 25.94 161 26.25 25.35 +.48 -2.0sHolicity A n Q HOL 22.47 9.53 3616 19.52 18440 22.47 18.31 -.03 +93.1sHolicity un Q HOLUU 24.59 9.16 19 21.53 378 24.59 20.07 +.03 +107.2 HollyEngy N HEP 1.40 9.0 7 23.80 6.57 381 15.58 982 15.80 15.27 +.06 +9.7 HollyFront N HFC 1.40 3.8 9 43.28 16.81 3554 36.59 8474 36.71 32.25 +4.84 +41.5 Hollysys Q HOLI .21e 1.3 7 16.31 9.52 257 15.86 986 16.10 15.55 +.01 +8.0 Hologic Q HOLX 14 85.00 26.49 5374 75.69 11187 85.00 75.43 -7.29 +3.9 HomeBLA Q HBCP .88 2.7 14 36.83 18.57 14 32.47 55 32.48 31.34 +.16 +16.0sHomeBcs Q HOMB .52 2.2 14 23.79 9.71 427 23.53 2029 23.79 22.84 +.25 +20.8 HomeDp N HD 6.00 2.1 28 292.95 140.63 4076 279.64 15670 284.68 274.88 +2.13 +5.3 HmFdB LA Q HFBL .66f 2.2 18 34.93 20.00 0 29.50 0 29.50 29.50 -1.50 +2.1 HomePtCp n Q HMPT 13.15 9.05 183 12.00 716 12.95 11.55 -1.01 +6.0sHomeStreet Q HMST 1.00f 2.3 16 42.47 18.44 121 42.71 572 42.80 32.75 +1.24 +26.5 HomeTrBc Q HTBI .32f 1.4 9 27.01 11.75 28 22.31 99 22.64 21.65 -.11 +15.5 HomolMd Q FIXX 22.38 8.70 301 12.05 1805 14.54 11.85 -1.78 +6.7 Honda N HMC .84e 2.9 30.21 19.38 583 28.49 2750 29.24 28.45 -.67 +.8 HonwllIntl N HON 3.72 1.8 30 216.70 101.08 2434 203.56 9583 206.83 199.86 -.01 -4.3 Honwll wi N HON/WI HookerFu Q HOFT .72f 2.2 12 36.49 12.30 34 32.89 132 33.92 31.37 -.58 +2.0 Hookipa Q HOOK 13.68 5.80 160 11.98 1249 12.62 11.71 +.44 +8.0 HopeBcp Q HOPE .56 4.5 12 14.23 7.04 776 12.45 3229 12.46 12.16 +.32 +14.1 HorMan N HMN 1.20 3.1 14 46.09 30.48 331 38.50 823 39.18 37.77 -.20 -8.4 HorizBcp Q HBNC .48 2.7 11 17.76 7.42 75 17.65 346 17.67 17.24 +.35 +11.3 HorizGbl N HZN 11.08 1.20 29 9.80 335 10.88 9.32 -.96 +14.1sHorizTFn Q HRZN 1.20 8.4 11 14.88 4.51 101 14.35 723 14.88 14.32 +.13 +8.4 HorizFn22 N HTFA 26.66 13.00 2 25.50 12 25.76 25.43 -.31 -.4sHorizTher Q HZNP 91.76 23.81 1568 88.87 5537 91.76 85.70 -1.66 +21.5 HorzDAX Q DAX .60m 2.4 24.96 ArmUS Eq N ARMR 23.69 13.99 1 22.88 12 23.27 22.67 -.18 +5.7 Horz Saba N CEFS 21.37 12.06 10 20.49 42 20.62 20.30 -.01 +5.0 Hormel N HRL .98f 2.1 25 52.97 39.01 2544 47.10 12042 48.19 46.25 -1.14 +1.1 HostHotls N HST .85a 8.1 26 17.33 7.86 10.48 HostessBr Q TWNK 26 16.18 9.33 1285 15.36 5043 15.51 14.72 +.18 +4.9 Hostess wt Q TWNKW 2.23 HothThr Q HOTH 7.00 1.56 1691 2.54 32563 3.50 2.39 +.09 +7.2 HoughMH Q HMHC 6.85 1.03 1661 6.41 6627 6.80 6.09 -.05 +92.5 HoulihnL N HLI 1.32f 2.0 21 73.26 42.86 524 65.26 1601 67.95 65.14 -1.99 -2.9 HoustWC Q HWCC .12m 2.9 4.75 1.67 19 4.18 124 4.42 4.08 +.05 +49.8sHovnEn pf A Q HOVNP 14.00 1.62 7 13.92 33 14.00 13.14 +.30 +69.3sHovnanE N HOV 60.32 5.12 72 58.47 289 60.40 53.93 +3.07 +77.9 HowardBcp Q HBMD 18.45 8.44 18 13.76 61 14.46 13.50 -.17 +16.5 HHughes N HHC 25 129.74 35.10 207 99.51 906 103.00 97.18 -2.57 +26.1 HowmetAer N HWM .08 .3 34.27 9.87 1926 28.68 8649 28.81 27.66 +.40 +.5 Arconic pf A ARNCp 3.75 4.8 90.50 77.54 77.92 HuadiIntl n Q HUDI 6.92 5.50 41 6.26 166 6.49 6.14 -.16 +1.8 HuanPwr N HNP 2.45e 18.2 19.64 11.69 64 13.45 229 13.62 13.17 +.38 -6.7sHuazhuGr Q HTHT .34e .6 48 64.53 25.01 1680 59.09 8873 64.53 56.06 -2.83 +31.2 HubGroup Q HUBG 26 61.37 36.51 386 56.80 800 56.94 54.14 +.69 -.4 Hubbell N HUBB 3.92f 2.3 25 172.17 85.62 170 170.48 1287 171.18 165.00 +5.27 +8.7sHubSpot N HUBS 529.23 90.84 554 543.49 2506 543.69 501.55 +41.09 +37.1sHudBayM g N HBM .02 12 7.76 1.23 2853 8.09 7512 8.29 6.87 +1.34 +15.6 HudsCap rs Q HUSN 9.80 1.60 84 4.48 656 4.89 4.39 +.05 +23.8 HudsExIn n Q HEC 12.45 9.66 1231 11.10 7287 11.99 10.97 -.63 +2.7 HudExIn un Q HECCU 14.10 9.82 19 12.46 73 13.21 12.13 -.51 +9.3 HudsnGb Q HSON 16.56 6.06 2 15.16 22 15.35 14.75 -.19 +44.4 HudsPacP N HPP 1.00 4.1 20 38.81 16.14 3026 24.21 7994 24.75 23.58 -.15 +.8 HudsonTc Q HDSN 13 2.08 .52 547 1.67 2831 1.88 1.63 -.10 +53.2 HuizeHld Q HUIZ 14.80 4.83 1160 13.00 2236 13.85 8.97 +4.76 +85.7 Humana N HUM 2.50 .7 12 474.70 208.25 1006 376.91 5498 383.24 370.22 -3.73 -8.1 HumanA n Q HMCO 19.00 10.08 20 10.73 663 10.82 10.48 +.21 -3.6sHumanign n Q HGEN 23.47 7.75 1204 23.83 3544 24.37 18.31 +3.81 +36.2 HuntJB Q JBHT 1.12f .8 32 156.74 75.29 1076 146.56 3101 149.95 141.41 -1.76 +7.3sHuntBncsh Q HBAN .60 3.9 14 15.18 6.82 10520 15.30 42062 15.35 14.62 +.85 +21.1 HuntBcs pf Q HBANO 1.56 6.2 26.46 16.07 52 25.33 286 25.35 25.30 -.4 HuntB pfC Q HBANN 1.47 5.8 29.17 14.10 1 25.51 14 25.76 25.51 -.18 -3.6 Str 7handl Q HNDL 1.69 6.7 26.95 18.24 207 25.24 943 25.48 25.21 -.24 -1.2 HuntgtnIng N HII 4.56f 2.5 12 245.11 136.44 417 182.13 1910 182.23 173.40 +6.00 +6.8sHuntsmn N HUN .65 2.2 6 29.49 12.23 1416 28.89 5787 29.49 28.06 +.37 +14.9 Hurco Q HURC .52f 1.6 10 34.97 20.39 12 32.53 81 32.98 31.82 +.25 +8.4 HuronCon Q HURN 69.83 35.15 136 58.36 606 58.49 54.40 +1.71 -1.0 HutChMd Q HCM 37.00 14.74 139 33.80 643 35.73 33.37 -.99 +5.6 HuttigBld Q HBP 4.56 .49 33 4.01 205 4.29 3.79 -.23 +9.3sHuya N HUYA 36.33 11.78 1918 30.24 15269 36.33 28.96 -3.77 +51.7 Hyatt N H .80f 1.0 39 94.98 24.02 786 82.26 3769 82.86 75.33 +5.87 +10.8 HycrftMin Q HYMC 16.17 6.61 49 7.01 340 7.39 6.71 +.04 -10.7sHydrfrm n Q HYFM 95.48 41.59 163 92.21 882 95.48 84.56 +.08 +75.4 Hyliion N HYLN 58.66 9.50 5831 18.00 39403 22.09 17.53 -.91 +9.2 Hyliion wt N HYLN/WS HyreCar Q HYRE 16.27 .88 517 11.72 3646 13.20 11.12 +.07 +64.1sHysterYale N HY 1.27 1.3 25 102.17 30.25 94 96.23 428 102.17 92.58 -3.42 +61.6I -:I-MAB Q IMAB 65.55 10.55 127 57.82 796 62.05 56.24 -.26 +22.6 i3 Vert Q IIIV 35.87 13.01 83 32.86 440 33.86 31.68 -1.04 -1.0 IAA Inc N IAA 66.85 21.79 640 60.12 3121 63.41 57.96 -2.24 -7.5 IAC Inter Q IAC IAMGld g N IAG 1.52f 48.1 5.35 1.44 8095 3.16 33852 3.48 3.13 -.35 -13.9sIBEX n Q IBEX 22.79 9.27 57 22.65 141 23.57 20.23 +2.50 +21.1 ICAD Q ICAD 18.67 5.91 137 17.49 440 18.36 17.13 -.51 +32.5 ICC Hld Q ICCH 47 14.45 9.60 14.23 0 14.23 14.23 +.21 -.5 ICF Intl Q ICFI .56 .7 26 87.94 47.75 59 83.86 216 85.43 80.73 +1.03 +12.8sICICI Bk N IBN .19e 1.1 18.47 6.86 7097 17.39 33555 18.47 17.33 -.71 +17.0 ICU Med Q ICUI 236.51 158.01 68 212.58 516 223.73 212.05 -7.86 -.9 IClickInt Q ICLK 19.10 3.63 1125 16.25 5181 18.22 15.51 -1.26 +90.3sIdexxLab Q IDXX 573.99 168.65 653 544.13 3097 573.99 531.19 +.05 +8.9 IDT Cp N IDT 1.00f 5.1 24 21.45 4.81 121 19.73 475 20.55 18.20 -.40 +59.6 IEC Elec Q IEC 21 17.98 5.00 105 13.24 822 14.82 12.91 -1.19 -2.3 IES Hldgs Q IESC 51.09 13.73 32 44.74 153 47.00 43.41 -2.11 -2.8 IF Bancp Q IROQ .30 1.4 15 23.00 15.03 20.95 2 21.00 20.70 -.05 -4.9 IFresh h Q IFMK 4.25 .35 382 1.95 3816 2.42 1.85 -.52 +149.0 IGM Bio Q IGMS 133.00 27.55 164 91.50 555 103.69 90.42 -11.45 +3.6 IHS Mark Q INFO .80f 1.3 37 63.73 -.3 iHrtMed Q IHRT 18.31 4.31 562 14.75 2160 15.55 14.47 -.15 +13.6 II-VI Q IIVI 100.44 19.00 1452 90.28 6634 93.42 86.51 +.36 +18.9 II-VI pf Q IIVIP 407.35 174.38 2 373.41 25 378.09 358.24 +1.91 +16.5siM MnFut N DBMF 27.55 24.00 19 27.22 50 27.55 26.94 +.06 +6.5 IMAC Hl Q IMAC 4.95 .42 161 2.41 1240 2.60 2.20 -.18 +57.5 IMV Inc Q IMV 6.82 1.35 243 3.99 1050 4.22 3.60 -.17 +29.5 ING N ING .14e 1.3 11.36 4.52 3692 10.97 17976 11.02 10.47 +.89 +16.2stInsu III n Q IIII 10.60 10.35 34 10.65 217 10.70 10.35 +2.2 INmune Q INMB 29.99 2.20 178 19.25 937 20.75 18.67 -.74 +11.8 ION Geo N IO 5.35 1.13 2138 3.31 12511 4.78 3.00 -1.12 +36.2 IPG Photon Q IPGP 42 262.55 98.04 279 234.56 1585 257.90 226.69 -18.33 +4.8 iPt10yrBr N BTYS 49.75 38.48 40.37 sBiP Tin N JJT 67.72 35.16 2 70.44 5 71.12 64.70 +7.08 +32.4sBiP Softs N JJS 46.58 32.15 1 46.95 2 47.04 45.33 +2.62 +9.9 BiP PrM N JJP 75.09 48.82 65.22 1 65.63 65.00 -1.12 -4.4sBiP Plat N PGM 62.39 28.71 1 61.93 8 62.39 60.09 +2.02 +22.9sBiPNickel N JJN 77.22 44.01 11 78.40 29 78.99 72.59 +4.53 +19.0sBiPIndMet N JJM 56.43 34.50 3 56.52 4 57.15 53.95 +2.38 +11.2 BiPGrains N JJG 60.34 38.00 2 58.89 6 60.12 58.87 +.62 +7.1 BiPEngy N JJE 40.38 19.96 1 32.19 3 32.62 31.68 +.56 +22.5sBiPCopp N JJC 59.47 32.02 26 61.81 65 62.17 57.50 +4.45 +15.8 BiPCoffee N JO 40.93 29.20 66 37.38 240 37.54 36.05 +1.87 -.1sBiP Alum N JJU 46.26 32.18 3 45.64 6 46.26 44.65 +.91 +7.6 BiPAg N JJA 57.90 36.13 2 56.62 6 57.26 55.60 +1.45 +7.2 iPt MdFut N VXZ 42.11 16.56 48 35.04 177 35.67 34.35 +.59 +13.9 iPt ShFut N VXX 78.84 13.42 62206 15.10 225539 16.43 14.92 -.64 -10.1 IQ UltSh N ULTR 53.12 47.63 12 49.71 14 49.72 49.69 +.03 +.3 IQ M Intr N MMIT 27.51 22.05 106 26.82 235 27.04 26.81 -.18 +.3 IQ M Ins N MMIN 29.98 22.44 405 27.59 1023 27.89 27.59 -.25 -.1 IQ HdgMult N QAI 32.76 26.58 74 32.55 343 32.75 32.43 -.10 +1.9 IQ Hedge N MCRO 29.55 21.76 2 29.16 4 29.28 29.07 -.07 +3.1 IQ HdgLgS N QLS 26.28 17.29 1 26.02 5 26.23 26.00 -.21 +1.3sIQ US Lg Q CLRG .44e 1.4 30.85 16.23 6 30.65 189 30.85 30.41 +.03 +6.1 IQ Ch SC N CSML 33.71 13.30 2 33.37 149 33.56 32.76 -.14 +14.3 IQ HdgEv N QED 24.50 17.70 2 24.29 6 24.43 24.15 -.10 +3.8 IQ HiYlVl N HYLV 25.76 20.38 9 25.41 23 25.49 25.35 -.12 -.1 IQ CorePl N AGGP 21.40 18.68 19.88 -.6 IQ CoreBd N AGGE 19.63 sIQ 50HIntl N HFXI 24.12 14.67 71 23.77 177 24.12 23.57 +.03 +4.8 IQ RealRtn N CPI 28.32 25.10 1 27.28 1 27.30 27.27 -.07 -.1 IQUSReSC N ROOF 1.43e 6.1 27.04 12.96 7 23.37 24 23.54 23.14 -.01 +9.0 IQMrgArb N MNA 36.18 26.21 167 33.12 460 33.54 33.12 -.36 -.6 IQ GlbRes N GRES .10e .4 28.59 19.54 3 27.32 35 27.34 26.92 +.53 +6.0 IQIYI Q IQ 28.03 14.51 8511 24.72 62926 26.89 22.15 -1.74 +41.4 IQVIA Hldg N IQV 199.99 81.79 789 188.70 3411 193.16 185.38 -3.96 +5.3 IRSA N IRS 5.62 2.57 12 4.28 233 4.52 4.15 -.14 -5.1 IRSA Prop Q IRCP .32e 2.9 14.14 3.71 9 11.15 58 11.63 10.34 +21.6 IRhythm Q IRTC 286.19 56.54 460 168.03 1492 175.10 167.09 -4.32 -29.2 iRobot Q IRBT 44 197.40 32.79 517 125.70 3735 134.68 117.36 -7.70 +56.6siSh US Vl N STLV 26.18 15.63 26.12 0 26.18 26.00 +.02 +7.1 iSh US Gr N STLG 33.74 17.78 0 33.13 0 33.54 33.13 -.62 +4.4siSh US Tc N TECB 38.31 19.65 32 37.44 99 38.31 37.05 -.68 +6.5 iShBd21 n Q IBTA .20 .8 26.72 25.14 3 25.36 16 25.36 25.35 siShAdvMsc n Q DMXF 67.04 51.06 20 66.19 64 67.04 65.53 -.18 +4.7siShAdvUS n Q USXF 33.51 24.79 60 33.12 226 33.51 32.89 -.21 +5.8 iShBd22 n Q IBTB .21 .8 25.90 25.31 3 25.43 11 25.43 25.41 +.01 iShBd29 n Q IBTJ .16 .6 27.88 25.08 1 25.51 10 25.64 25.50 -.26 -2.7 iShBd28 n Q IBTI .16 .6 28.12 25.23 1 25.73 6 25.82 25.73 -.22 -2.1 iShBd27 n Q ITBH 27.87 25.29 0 25.73 2 25.82 25.73 -.22 -1.9 iShBd26 n Q IBTG .14 .5 28.22 25.18 1 25.89 7 25.97 25.89 -.13 -1.2 iShBd25 n Q IBTF .16 .6 26.32 25.27 0 25.91 10 25.95 25.90 -.08 -.7 iShBd24 n Q IBTE .16 .6 26.93 25.24 3 25.85 18 25.87 25.84 -.04 -.3 iShBd23 n Q IBTD .15 .6 27.94 25.27 2 25.70 44 25.72 25.69 -.01 iShCyber N IHAK 44.18 20.36 1069 42.33 1502 43.23 41.20 -.60 +4.9 iShEdgMl N MIDF 34.22 18.23 0 33.97 0 34.02 33.90 -.25 +7.2 iShGeno N IDNA 55.03 22.32 51 51.63 486 53.24 50.00 -1.39 +12.4 iBdDc26 N N IBMO 27.24 22.84 17 27.01 346 27.21 27.00 -.23 -.3siSh SlfDr N IDRV 48.25 17.35 121 47.15 729 48.25 46.20 -.57 +9.1siSh JpVl Q EWJV 28.46 18.38 6 28.07 44 28.46 27.69 -.15 +8.3siSh JpEq Q EWJE 41.31 25.02 0 40.81 3 41.31 40.35 -.29 +5.7 iShGlGr Q BGRN 1.54 2.8 56.34 51.93 25 55.06 92 55.50 55.04 -.45 -2.1siShSCOp N ESML 39.34 16.65 111 38.50 395 39.34 37.60 -.34 +12.8 iShBrHiY N USHY 41.58 31.58 960 41.41 6232 41.54 40.69 -.17 +.4siSh US Dv N DIVR 35.37 19.52 13 35.26 38 35.38 34.94 +.20 +6.4 iSh iB D27 N IBDS 27.78 20.41 69 27.35 355 27.48 27.33 -.16 -.8 iShGold N IAU 19.76 13.80 20204 16.98 94920 17.29 16.85 -.38 -6.3 iShGSCI N GSG 15.04 7.50 789 14.04 7677 14.24 13.99 +.12 +13.9siSAstla N EWA 1.01e 4.0 25.41 12.73 2553 25.29 11899 25.41 25.02 +.16 +5.6 iSAstria N EWO .37e 1.7 21.80 10.35 28 21.30 104 21.58 21.03 +.11 +7.4 iShBelg N EWK .51e 2.6 20.32 11.94 3 19.90 45 20.18 19.63 -.08 +1.4 iShBrazil N EWZ .67e 1.9 43.93 20.14 27960 35.68 93214 36.79 35.29 -.35 -3.7siShCanada N EWC .48e 1.5 33.20 17.59 1873 33.04 8894 33.20 32.44 +.16 +7.1siShEMU N EZU .86e 1.9 46.13 25.32 2382 45.67 9476 46.13 45.11 -.09 +3.6siSFrance N EWQ .58e 1.7 34.57 19.29 260 34.37 1130 34.57 34.00 +.19 +3.3siShGerm N EWG .60e 1.8 33.07 17.50 2068 32.69 9200 33.07 32.34 -.26 +2.9siSh HK N EWH .61e 2.3 27.26 17.92 3090 27.09 15819 27.26 26.71 +.33 +9.9 iSh SKor N EWY .65e .7 96.30 38.26 2525 93.10 9861 94.33 90.47 -1.00 +8.2 iShMexico N EWW .78e 1.9 47.78 25.03 1678 41.71 8194 42.80 41.70 -.80 -3.0siShNeth N EWN .66e 1.4 46.67 21.62 190 45.90 551 46.67 45.13 -.07 +11.0siSPacxJpn N EPP 1.66e 3.3 51.07 28.86 105 50.84 674 51.07 50.43 +.26 +6.2 iShSoAfr N EZA 1.02e 2.1 49.55 24.12 343 48.86 1930 49.42 48.03 -.53 +11.5 iShSpain N EWP .99e 3.7 29.50 17.60 425 27.11 2641 27.24 26.72 +.12 +.3siSSwedn N EWD .76e 1.8 43.33 21.38 353 43.18 748 43.35 42.33 +.33 +8.5 iShSwitz N EWL .75e 1.7 45.83 29.55 634 44.57 2566 45.61 44.50 -.79 -.2siShFrntr100 N FM .30e 1.0 30.00 19.35 93 29.60 336 30.00 29.55 +.07 +4.4 iShGlHiY bt A GHYG 2.09e 4.1 51.04 35.97 147 50.70 399 50.96 50.55 -.21 -.1 iShxUSH bt A HYXU .92e 1.6 57.19 39.61 4 56.86 14 56.90 56.34 +.10 +.6 iShEMCBd bt A CEMB 2.28 4.3 53.18 40.67 137 52.80 252 53.01 52.76 -.14 -.6 iShEMkHY N EMHY 3.98 8.7 47.98 32.81 38 45.71 245 45.96 45.56 -.23 -1.4 iShAsiaPDv N DVYA 2.29e 5.6 42.80 24.71 1 40.92 25 41.36 40.76 +.57 +8.1 iShEmMDv N DVYE 1.83e 4.7 39.50 25.51 103 39.04 620 39.28 38.66 +.08 +4.9 iShGblSilv N SLVP .29e 1.8 19.50 5.62 224 15.94 982 16.61 15.61 -.50 -6.8 iShGblEnP N FILL .59e 3.9 17.50 7.77 19 14.94 150 15.18 14.83 +.37 +14.4siShGblAgri N VEGI .55e 1.4 38.70 18.38 36 38.69 195 38.84 37.38 +.52 +13.4siShMsciWld N URTH 1.57e 1.3 119.36 66.38 37 117.74 194 119.36 116.84 -.54 +4.7siShEMAsia Q EEMA 1.23e 1.2 100.35 49.13 119 98.74 401 100.35 96.78 -.61 +12.9siShEMktSC N EEMS .89e 1.5 58.05 27.11 28 58.04 110 58.29 57.42 +.69 +9.9 iShEMkBd N LEMB .42e .9 45.54 34.53 104 44.70 575 45.06 44.63 -.52 -1.2 iShWldMnV N ACWV 1.93e 2.0 99.70 70.06 3710 96.41 4736 97.99 96.40 -1.45 -.5siSEMMnVol N EEMV 1.15e 1.8 65.45 42.10 263 64.81 1330 65.45 64.10 -.23 +6.1 iShJpnSC N SCJ 1.81e 2.2 82.88 49.10 4 81.22 32 82.75 80.37 -1.66 +2.8 iShThai N THD 1.88e 2.4 82.27 45.95 51 79.78 381 81.15 79.53 -.59 +3.5 iShIsrael N EIS .81e 1.2 67.89 36.86 18 67.34 55 67.60 65.72 +.67 +5.0siShChile N ECH .71e 2.1 33.27 17.55 669 33.16 1391 33.27 32.13 +.74 +9.8siShBRIC N BKF .54e .9 60.41 31.75 8 59.41 57 60.41 58.52 -.49 +13.8siShsUSA N EUSA .67e .9 77.42 39.38 44 77.02 87 77.42 75.92 +.01 +6.7siShTurkey Q TUR 1.10e 3.7 29.85 17.62 434 29.81 1459 30.09 29.25 +.59 +12.5 iShSilver N SLV 27.98 10.86 39555 25.26 139308 25.70 24.93 -.05 +2.8siShS&P100 N OEF 1.92e 1.1 181.03 101.87 204 178.31 862 181.03 178.04 -1.83 +3.9siShMrnLV N JKF 2.46e 2.1 117.34 75.13 6 117.00 27 117.39 116.37 +.71 +4.2 iShIntTBd Q IGOV 55.97 45.22 368 53.86 1008 54.17 53.74 -.55 -3.2siShMrnLG N JKE 1.20e .4 313.08 158.00 12 305.20 65 313.08 304.50 -6.55 +5.3 iShNewZea Q ENZL 2.01e 3.1 71.72 35.70 69 64.99 405 65.65 64.41 -.63 -4.5 iSh1-3yITB Q ISHG 85.79 73.39 3 84.43 9 84.47 83.87 -.06 -.9siShMrnLC N JKD 2.24e 1.0 224.13 122.90 8 221.38 22 224.13 220.12 -2.66 +2.1 iShBrazSC N EWZS .40e 2.4 21.07 7.89 29 16.40 350 16.68 16.07 +.07 -1.4siShIntlPfd N IPFF .96e 5.8 16.51 8.38 26 16.55 62 16.60 16.37 +.22 +6.2siShSPTUS N ITOT 92.38 48.52 869 91.30 4120 92.38 90.41 -.59 +5.9 iShSTNtMu N SUB .86 .8 108.56 97.45 283 107.91 930 108.11 107.83 -.17 -.2 iShAgcyBd N AGZ 1.81 1.5 124.18 117.00 33 118.85 167 119.02 118.76 -.34 -.6 iShSelDiv Q DVY 3.03e 2.9 106.44 61.89 537 105.53 1542 105.79 103.62 +2.27 +9.7siShGTimb Q WOOD .94e 1.1 88.48 39.55 35 86.07 180 88.48 83.99 -.87 +8.1 iShTIPS N TIP 1.69e 1.3 128.27 107.37 3543 125.91 11388 127.48 125.55 -1.74 -1.4 iShEurFn Q EUFN .74e 4.0 19.48 10.59 832 18.63 2465 18.81 18.30 +.37 +6.2siShAsiaexJ Q AAXJ 1.30e 1.3 102.44 52.95 868 101.20 4068 102.44 99.39 -.50 +12.9siShChinaLC N FXI .87e 1.6 54.53 33.11 8374 53.61 49201 54.53 52.62 +.03 +15.5siShTransp N IYT 1.70e .7 233.28 116.61 138 234.09 389 234.67 226.87 +2.07 +6.1siShChinaSC N ECNS 1.73e 2.7 65.90 31.27 31 63.64 232 65.90 62.53 +.01 +29.5siSCorSP500 N IVV 4.38e 1.1 395.65 220.28 3048 391.51 10686 395.65 389.21 -2.67 +4.3siSMornMC N JKG 2.32e .9 249.90 126.19 6 247.28 21 249.90 243.81 -.94 +5.6 iShEMInfr Q EMIF .93e 3.8 29.72 17.06 1 24.30 10 24.74 24.25 -.14 -1.0 iShGClnEn Q ICLN .33e 1.2 34.25 8.08 6845 28.49 33896 30.90 27.65 -1.83 +.9 iShUSAgBd N AGG 2.65e 2.1 119.73 105.56 4673 115.84 23485 116.29 115.75 -.74 -2.0siShEMkts N EEM .59e 1.0 58.29 30.09 34244 57.53 153105 58.29 56.54 -.27 +11.3siShACWX Q ACWX 1.00e 1.8 57.27 32.40 1663 56.64 6459 57.27 55.87 -.05 +6.8 iShiBoxIG N LQD 3.87 2.9 139.38 104.95 13401 133.17 66440 134.43 133.15 -1.51 -3.6siSh ACWI Q ACWI 1.43e 1.5 96.94 53.31 2231 95.83 11055 96.94 94.92 -.51 +5.6siSKokusai N TOK 1.60e 1.8 88.26 49.06 6 87.30 13 88.26 87.23 -.55 +4.5 iShCorUSTr N GOVT .33 1.2 28.54 26.46 2623 26.68 19252 27.78 26.65 -.20 -2.1siSEafeSC Q SCZ 1.51e 2.1 73.00 37.73 1215 71.80 4825 73.00 70.92 -.60 +5.0siSGblTelcm N IXP 2.31e 2.8 82.53 45.58 20 81.27 62 82.53 81.14 -.49 +9.5 iShEMBd Q EMB 4.55 4.1 117.20 85.00 4524 111.99 22996 113.20 111.98 -1.49 -3.4siShGblTech N IXN 1.10e .3 324.99 155.91 49 318.20 223 324.99 314.27 -5.09 +6.0 iShAaa-ACp N QLTA 1.51e 2.7 59.53 47.79 117 56.66 818 57.05 56.63 -.50 -3.2siSMrnMCG N JKH .59e .1 420.66 183.44 14 411.88 66 420.66 403.06 -5.83 +7.7 iShIndones N EIDO .35e 1.5 25.21 11.91 387 23.61 1918 24.07 23.12 -.30 +.8 iSSP500Gr N IVW 2.03e 3.1 250.42 55.48 4567 66.13 8435 67.52 65.92 -1.12 +3.6 iShNYMun N NYF 58.92 50.39 58 58.22 140 58.66 58.07 -.43 -.1 iShGblHcr N IXJ 79.80 51.07 67 76.75 483 78.73 76.70 -1.82 +.4 iShGnmaBd Q GNMA 1.08 2.1 55.03 48.94 47 50.67 357 50.75 50.61 -.10 -.6siShGblFin N IXG 1.28e 1.8 70.39 40.26 41 70.61 150 70.73 69.48 +1.53 +8.5siShUSAQlt N QUAL 1.04e .9 120.25 68.20 552 119.01 2826 120.25 118.39 -.79 +2.4 iSSPGlbEn N IXC 1.01e 4.3 28.55 12.23 1199 23.53 3934 23.81 23.21 +.71 +15.9 iShCalMn N CMF 63.23 53.00 180 62.56 535 63.13 62.54 -.62 -.4 iSh CMBS N CMBS 1.00 1.8 56.00 49.03 63 54.75 774 55.08 54.68 -.22 -1.0siShUSASize N SIZE 1.26e 1.1 119.29 60.20 17 118.66 132 119.29 116.88 +6.7 iSGblInfra N IGF 1.27e 2.9 49.93 28.19 307 43.47 1813 44.30 43.40 -.74 -.5 iShNANatR N IGE .85e 3.2 28.63 13.28 122 26.40 598 26.58 25.95 +.43 +13.4siSh JPXNik N JPXN 77.08 45.69 2 76.10 22 77.08 75.40 -.29 +5.1siShUSAVal N VLUE 1.49e 1.5 96.98 54.20 414 97.14 2179 97.42 95.66 +.74 +11.8 iShLatAm N ILF .60e 2.1 32.01 15.54 406 28.94 2786 29.59 28.72 -.16 -1.4siShUSAMo N MTUM .81e .5 179.38 88.83 630 174.61 3727 179.38 172.68 -3.43 +8.3siShMrnMCV N JKI 2.72e 1.6 171.61 89.87 3 172.64 12 172.84 170.06 +3.19 +10.4 iShPhilpns N EPHE .20e .6 33.48 19.00 70 30.93 306 31.59 30.52 -.67 -5.4siSSP500Val N IVE 2.14e 1.6 134.60 81.70 2243 134.34 3714 134.77 133.23 +.57 +4.9 iShNMuBd N MUB 2.59 2.2 118.15 100.03 1526 116.77 6435 117.77 116.50 -1.05 -.4siShUKSC bt A EWUS 1.38e 3.1 45.50 21.63 129 44.81 225 45.50 44.48 +.33 +6.1siSRTop200V N IWX 1.17e 1.9 60.98 37.65 48 60.70 206 60.98 60.38 +.07 +4.8 iShIntlDev N WPS 1.16e 3.2 39.65 23.31 3 35.91 9 36.47 35.59 -.16 +.7siShAsia50 N AIA 1.02e 1.0 102.50 46.01 153 101.10 1860 102.50 99.35 -.96 +16.0 iSh20 yrT N TLT 3.05 2.1 179.70 139.01 12121 143.27 51862 146.38 142.85 -3.84 -9.2siSRTop200G N IWY .82e .6 139.93 71.86 74 137.00 547 139.93 136.70 -2.47 +3.0 iSh7-10yTB Q IEF 1.54 1.3 123.41 113.30 5852 116.54 24056 117.38 116.37 -1.25 -2.8siShRTop200 N IWL 1.02e 1.1 94.96 52.77 34 93.72 223 94.96 93.50 -.91 +3.8 iShIntSelDv N IDV 1.51e 4.5 34.12 19.52 898 31.05 3219 31.26 30.71 +.23 +5.4 iSh1-3yTB Q SHY .86 1.0 86.80 84.89 2114 86.37 10153 86.37 86.33 siS Eafe N EFA 1.66e 2.2 77.17 45.73 14861 76.25 73501 77.17 75.49 -.06 +4.5siShGerSC bt A EWGS .69e .9 83.25 35.64 3 80.07 21 83.25 79.38 -1.84 +6.2siSRusMCV N IWS 1.59e 1.5 105.37 53.42 251 105.15 2854 105.37 103.12 +.56 +8.4 iShCrLTBd N ILTB 2.54 3.6 79.65 61.05 56 71.33 231 72.53 71.29 -1.47 -6.7 iSRusMCG N IWP 1.02e .9 199.21 97.86 360 110.56 2181 112.69 108.40 -1.49 +7.7 iShIntlRE Q IFGL 1.48e 5.4 30.77 17.75 24 27.33 134 27.80 27.09 -.05 +.6siShEuroSC Q IEUS 1.08e 1.6 66.67 31.74 2 65.46 12 66.67 64.98 -.37 +5.4 iShNorC bt A ENOR .58e 2.2 26.78 12.73 7 26.32 76 26.66 26.00 +.06 +4.9siShRsMd N IWR 74.80 36.03 717 74.21 3744 74.80 72.79 -.09 +8.3siShMrnSC N JKJ 1.78e .8 225.06 103.24 1 221.67 4 225.06 218.16 -1.09 +12.3 iShIreland N EIRL .55e 1.1 54.41 25.38 2 51.12 22 51.54 50.31 +.38 +1.2siSCorSPMid N IJH 1.89e .7 255.86 117.87 1069 253.09 4033 255.86 248.12 -.76 +10.1 LgTrmBd N IGLB 2.67 3.9 74.42 52.06 472 68.85 1713 69.90 68.77 -1.15 -5.7 iShiBxHYB N HYG 5.09 5.8 88.44 67.52 25725 87.50 94702 87.74 87.39 -.28 +.2 iShFinlC bt A EFNL .51e 1.1 49.38 24.67 4 45.89 13 46.93 45.84 -.72 +3.6siShSft N IGV .12e 389.44 176.23 1449 380.53 4621 389.44 374.42 -5.35 +7.5 iShCorUS N FTY 58.12 31.37 137 50.63 1027 51.33 50.30 -.53 +4.6 iShDenC bt A EDEN .81e .8 100.78 51.08 14 98.50 111 100.59 98.24 -1.31 +.9siShs SOX Q SOXX 1.55e .4 443.97 167.79 745 437.69 3607 443.97 422.04 +.53 +15.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 58

siShIndia50 Q INDY .15e .3 46.64 21.97 49 45.85 378 46.64 45.73 -.33 +8.0siShNetw N IGN .25e .4 71.08 37.29 6 67.94 166 71.08 67.80 -2.66 +14.0siShNATch N IGM .73e .2 382.31 183.27 20 373.96 111 382.31 370.75 -5.44 +6.9 iShNsdBio Q IBB 174.04 92.15 2215 166.31 8964 171.99 163.39 -4.41 +9.8 iShResRE N REZ 2.01e 2.8 82.13 44.34 71 71.27 145 71.77 70.43 -.35 +5.0 iShC&SRE N ICF 2.97e 5.3 126.00 51.05 149 55.73 548 56.27 55.35 -.47 +3.4 iShKLDSoc N DSI 1.11e 1.5 141.09 69.36 172 75.17 662 76.04 74.83 -.46 +5.1siShGbl100 N IOO 66.60 38.23 220 65.75 1084 66.60 65.56 -.41 +4.5 iShConsSv N IYC 1.50e 2.0 277.42 68.42 36 73.79 228 74.28 73.15 +.05 +4.7 iShMBS Q MBB 2.62 2.4 111.31 104.79 811 109.74 5892 109.90 109.71 -.26 -.4 iShGvCrBd N GBF 2.86 2.3 127.83 111.36 10 122.46 37 123.50 122.36 -1.12 -2.7siShIndia bt A INDA .24e .6 43.13 20.48 3027 42.73 10878 43.13 42.64 -.28 +6.2siSR1KVal N IWD 2.41e 1.7 145.48 84.11 1767 145.00 7058 145.48 143.57 +.33 +6.0 iSMrnSCG N JKK .87e .3 352.90 133.27 16 339.58 71 352.31 329.07 -8.33 +11.9 iShPoland N EPOL .42e 2.1 20.61 12.11 90 19.73 607 19.94 19.52 +.58 +3.7 iSMCGth N IJK 1.88e 2.4 257.97 59.79 165 78.96 777 80.57 77.54 -1.03 +9.3 iShIntGvC N GVI 1.99 1.7 118.58 103.14 104 116.48 317 116.83 116.41 -.50 -1.0siSR1KGr N IWF 1.45e .6 255.61 128.23 1085 250.40 4507 255.61 249.16 -4.29 +3.8siSIndiaSC bt A SMIN .10e .2 47.88 20.74 59 47.45 280 47.88 47.13 +.33 +12.1 iShBrUSIn Q USIG 1.89 3.1 62.29 49.15 718 60.32 3468 60.74 60.27 -.53 -2.7siSRus1K N IWB 2.36e 1.1 224.95 120.20 2684 222.48 4448 224.95 220.80 -1.54 +5.0siSR2KVal N IWN 1.98e 1.3 153.83 69.27 1333 152.19 5211 153.83 148.58 +.23 +15.5 iShIntTr Q IGIB 1.91 3.1 61.83 50.11 878 60.71 5745 61.03 60.68 -.49 -1.7 iShShrtT Q IGSB 1.44 2.6 55.30 47.21 2067 55.03 11633 55.27 55.01 -.05 -.3 iSR2KGr N IWO 1.36e .4 339.91 129.54 499 327.07 2210 337.99 317.71 -6.78 +14.1tiSh10-20TB N TLH 2.99 2.0 175.92 148.37 103 147.69 643 149.88 147.34 -2.95 -7.2 iShFltRtB N FLOT .32 .6 51.10 42.84 823 50.83 3427 50.83 50.79 +.01 +.2 iShR2K N IWM 1.77e .8 230.32 95.69 30653 225.19 103180 229.63 219.38 -2.07 +14.9 iSh3-7yTrB Q IEI 1.50 1.1 134.11 127.41 516 131.73 2534 132.06 131.65 -.53 -.9 iShCorHiDv N HDV 2.90e 3.2 95.89 61.04 225 90.43 863 91.21 90.01 +.48 +3.1siSCorUSVal s Q IUSV 1.16e 1.8 65.58 39.21 413 65.49 1823 65.68 64.94 +.25 +5.3siSCorUSGr s Q IUSG .72e .8 94.10 48.55 294 92.23 1180 94.10 91.80 -1.54 +4.0siShChina N MCHI .61e .6 97.55 50.00 2201 95.65 11343 97.55 93.71 -.73 +18.1 iShShtTrB Q SHV 1.10 1.0 112.99 110.14 966 110.52 4962 110.53 110.52 iShUSPfd Q PFF 2.04 5.4 38.71 23.85 5936 37.69 32723 37.95 37.57 -.26 -2.1 iSEafeMnV N EFAV 2.81e 3.8 75.56 53.83 593 73.66 3026 74.87 73.50 -1.00 +.3siSRus3K N IWV 2.47e 1.0 238.88 126.00 118 236.12 469 238.88 234.10 -1.75 +5.6 iSGblMatl N MXI 1.02e 1.2 87.61 42.09 56 85.89 295 86.23 84.30 +1.02 +5.5 iShUtils N IDU 4.54e 5.9 177.36 74.64 59 76.33 216 77.68 76.32 -1.24 -1.6 iSUSAMinV N USMV .87e 1.3 69.79 45.75 2878 67.12 11315 68.08 67.04 -.91 -1.1siSMrnSCV N JKL 2.98e 1.9 157.62 72.15 4 157.55 18 157.62 153.76 +1.51 +11.8 iShMCVal N IJJ 2.16e 2.3 171.50 68.74 150 95.65 796 95.83 93.55 +.68 +10.8 iShGblUtil N JXI 1.99e 3.4 64.27 41.43 9 58.43 97 59.48 58.43 -1.21 -2.7siShTelecm N IYZ .68e 2.1 32.32 22.06 311 31.80 1101 32.32 31.75 -.13 +5.2 iShTech N IYW 1.20e 1.3 331.72 81.00 532 91.52 2087 93.67 90.37 -1.58 +7.6siShGblIndl N EXI 1.40e 1.3 110.79 59.59 54 110.55 268 110.79 108.40 +.44 +3.6 iShGblCSt N KXI 58.68 41.93 17 56.29 168 57.11 56.29 -.62 -3.4 iShREst N IYR 2.76e 3.1 100.75 56.27 3839 88.71 20063 89.62 88.05 -.83 +3.6 iSGblCnDis N RXI 1.39e .8 167.49 79.23 10 165.65 48 167.29 164.38 -1.02 +6.5 iSh0-5Tips N STIP 105.29 96.04 250 104.95 1009 105.26 104.79 -.30 +.5 iShHmCnst N ITB .09e .1 65.32 22.39 1449 62.87 9753 64.61 61.35 -1.56 +12.7 iShInds N IYJ 1.65e 1.6 193.50 92.95 69 101.20 313 101.85 99.45 -.05 +4.2 iShAerosp N ITA 1.31e 1.3 237.43 88.90 240 99.01 855 99.06 96.38 +1.10 +4.5 iShHltcare N IYH 3.01e 1.2 259.51 156.17 20 251.63 180 258.73 251.41 -6.33 +2.3siShFinSv N IYG 1.21e .7 162.50 86.42 37 163.16 152 163.65 160.12 +3.84 +8.7siShRegBks N IAT .61e 1.1 53.63 24.62 91 54.30 477 54.44 52.22 +2.63 +19.8 iShInsur N IAK .82e 1.2 75.35 40.27 4 70.32 37 70.54 69.46 +.51 +4.2 iShFincls N IYF 1.45e 2.0 143.69 63.79 343 71.47 1231 71.63 70.49 +1.02 +7.0siShBroker N IAI .65e .7 89.21 42.54 24 89.46 99 89.66 87.88 +2.25 +12.5 iShUSEngy N IYE 1.14e 4.6 29.41 12.13 1149 24.62 6366 24.92 24.14 +.79 +21.6 iShESGSel N KLD 1.14e 1.3 162.52 79.95 1632 86.64 2009 87.72 85.99 -.63 +5.2siShCrSPS N IJR 107.72 47.52 2559 105.99 11899 107.72 103.79 -.64 +15.3siShMedDev N IHI 1.57e .5 351.62 183.25 129 337.79 585 351.62 337.45 -12.90 +3.2 iShConsGd N IYK 2.43e 1.4 182.13 92.00 19 176.50 106 180.10 175.94 -2.96 +1.8 iShHltcPrv N IHF .24e .1 252.70 134.50 19 241.08 125 246.89 239.51 -4.38 +2.7siShCorTInt N IXUS 1.28e 1.8 72.65 40.35 948 71.78 4658 72.65 70.90 -.18 +6.8 iShPharm N IHE 3.11e .8 188.10 115.53 4 182.73 26 185.80 182.73 -3.05 +1.8 iShBasM N IYM 1.42e 1.2 123.10 59.49 35 118.24 158 118.68 115.22 +1.40 +4.3siShPeru N EPU .70e 1.8 38.16 20.73 21 38.18 72 38.31 37.43 +.52 +10.1siShCorEafe N IEFA 1.56e 2.2 73.27 42.29 8598 72.40 24659 73.27 66.18 -.05 +4.8 iShOilEq N IEZ .86e 6.5 17.50 5.09 243 13.14 1791 13.61 12.82 +.07 +16.9 iShDJ US N IYY 2.01e 2.0 186.02 91.54 29 99.10 109 100.25 98.41 -.73 +5.1 iShO&GEx N IEO 1.06e 2.3 49.50 17.63 96 45.38 650 45.91 44.18 +1.47 +26.5siShAggrAllo N AOA .98e 1.5 67.59 41.85 42 66.95 283 67.59 66.46 -.32 +4.3 iShCrShUS s Q ISTB 1.21 2.3 51.81 47.53 576 51.57 2273 51.62 51.51 -.01 -.1siShEurope N IEV 1.12e 2.3 50.27 29.49 91 49.66 564 50.27 49.17 -.03 +3.6siShGroAllo N AOR .81e 1.5 54.18 36.81 118 53.75 448 54.18 53.46 -.22 +3.0 iSRusMic N IWC 1.08e .7 154.79 55.02 112 150.78 604 154.46 145.95 -.96 +27.1siShModAllo N AOM .71e 1.6 44.13 33.58 111 43.78 630 44.13 43.68 -.30 +1.3 iShMorMl bt A IYLD 1.33e 5.4 26.08 17.59 44 23.65 116 23.93 23.62 -.18 -1.7siSMsciVal N EFV 1.66e 3.3 50.29 30.26 1468 49.89 5617 50.29 49.29 +.33 +5.7 iSSCVal N IJS 1.73e 1.8 156.67 62.47 261 94.04 1915 94.42 92.02 +.48 +15.7 iShConsAllo N AOK .64e 1.6 39.25 29.00 117 38.98 414 39.24 38.91 -.24 +.6siShEafeGr N EFG 1.37e 1.3 105.77 60.13 427 104.22 1813 105.77 103.27 -.78 +3.3 iShSCGrth Q IJT 1.54e 1.2 199.47 88.77 128 131.00 614 134.85 128.54 -2.54 +14.7 iShiB3-20F N IBCD 24.61 22.79 24.55 iShiB3-23x N IBCE 26.44 21.48 24.97 4 25.02 24.97 +.03 -.3 iShBd3-23 N IBDD 28.71 23.77 2 27.21 19 27.25 27.05 -.04 -.2 iStar N STAR .44 2.6 17.50 5.48 252 16.69 1304 16.84 16.32 +.18 +12.4 iStar pfD N STARpD 2.00 7.8 26.03 10.72 5 25.78 14 25.78 25.52 +.16 +.2 iStar pfG N STARpG 1.91 7.5 27.18 10.86 0 25.50 3 25.55 25.39 +.09 +1.4 iStar pfI N STARpI 1.87 7.4 25.75 10.58 11 25.25 22 25.35 25.13 -.04 +.9sIT TchPck A ITP 4 1.45 .39 10855 1.23 80563 1.45 1.08 +.14 +120.8 ITT Inc N ITT .68 .9 21 82.90 35.41 529 78.40 1997 80.24 76.43 -.69 +1.8 iTeosTh n Q ITOS 42.90 17.50 106 40.43 390 41.40 35.24 +4.43 +19.5 Iberiabnk Q IBKC 1.88 4.4 8 73.57 25.65 43.08 iBio A IBIO 7.45 .28 20596 1.99 81579 2.50 1.84 -.43 +89.5 Icahn Ent Q IEP 8.00 12.2 27 69.10 34.00 178 65.40 648 66.14 62.10 +3.85 +29.1sIchorHld Q ICHR 22 45.97 13.68 487 46.57 1496 46.74 43.21 +2.40 +54.5 Icon PLC Q ICLR 35 223.62 104.28 126 208.21 637 215.00 201.37 -2.31 +6.8 IconxBrn Q ICON 4.20 .51 423 2.73 1724 3.06 2.55 -.10 +116.7 Idacorp N IDA 2.84f 3.2 22 113.58 69.05 486 88.18 1323 89.01 85.75 +1.69 -8.2 IdealPwr Q IPWR 24.95 1.08 532 19.00 2288 22.19 17.34 -2.49 +132.6 Ideanom h Q IDEX 5.53 .28 27063 3.86 125588 4.88 3.71 -.77 +93.7 IDEAYA Q IDYA 21.38 2.95 76 17.96 335 19.24 17.58 -.95 +28.3 Identive lf Q INVE 13.80 2.11 130 11.20 880 13.38 10.40 -1.65 +31.8 IderaPh Q IDRA 6.14 .81 631 4.76 3132 5.56 4.66 -.31 +29.7 IDEX N IEX 2.00 1.0 40 211.71 104.56 364 196.75 1739 202.88 190.95 -3.12 -1.2 IG Acq A n Q IGAC 13.64 9.97 50 12.08 183 12.99 12.08 -.37 +11.7 IgnyteAc un Q IGNYU 10.88 10.29 2 10.54 18 10.88 10.54 -.19 +2.3 iHuman n N IH 31.58 15.68 73 19.79 598 22.04 19.10 -1.57 +9.2 Ikonics Q IKNX 16.00 2.83 68 11.21 500 14.50 11.18 -.59 +12.4 ITW N ITW 4.56 2.3 30 224.69 115.94 986 201.40 4101 203.02 196.36 +.42 -1.2 Illumina Q ILMN 77 555.77 196.78 934 486.26 4496 508.38 475.60 -18.50 +31.4sImageSens Q ISNS 72 6.36 2.79 37 5.75 492 6.36 5.10 +.63 +28.1 IMARA n Q IMRA 62.71 12.47 54 13.45 219 14.40 13.02 -.59 -39.0sImax Corp N IMAX 20.52 6.01 365 19.51 3276 20.52 19.44 +.87 +8.3 Immatics Q IMTX 17.48 8.67 83 11.14 304 11.70 11.00 +.01 +3.2 Immersn h Q IMMR 16.64 4.23 1862 12.11 5334 15.22 12.11 -2.81 +7.3 ImmuCell Q ICCC 72 13.20 3.70 61 11.88 200 12.09 10.84 +.96 +99.7 ImmunHld n Q IMCR 61.99 39.02 149 49.22 365 49.94 46.50 +1.56 +13.9 ImunoGn Q IMGN 10.88 1.95 3310 9.70 16661 10.53 8.55 -.83 +50.4sImmunm n Q IMNM 63.78 9.28 1149 38.00 10180 63.78 20.64 +13.33 +292.6 Immunovnt Q IMVT 53.75 8.34 1569 18.09 14505 22.40 15.58 -4.12 -60.8 Immuron Q IMRN 28.99 1.55 227 8.22 389 8.69 7.67 +.40 +29.0 Immutep Q IMMP 7.95 .53 710 3.15 3276 3.34 3.11 -.18 +.3 ImpacMtg A IMH 7.85 1.10 95 3.31 353 3.62 3.10 -.15 +8.9 ImpOil g A IMO .66 3.1 17 24.46 7.04 518 21.12 1749 21.27 20.24 +.83 +11.0 Impinj Q PI 79.05 11.47 1419 72.50 2424 74.68 66.81 +3.15 +73.2 InMode Q INMD 55 73.00 13.14 1274 69.10 3497 70.89 66.32 +1.13 +45.5sInariMed n Q NARI 119.16 39.55 268 118.69 1141 120.00 109.50 +1.02 +36.0 IncOpR A IOR 25 17.00 8.32 1 11.30 3 12.88 11.30 -.44 -.4 Incyte Q INCY 50 110.37 62.48 1552 80.54 7621 84.99 79.82 -3.79 -7.4 IndepHld N IHC .44f 1.2 16 43.43 22.00 6 38.23 36 41.10 36.99 -2.59 -6.8 IndepRT N IRT .78a 5.5 89 16.46 6.86 434 14.20 2200 14.62 14.00 -.36 +5.7sIndBkMA Q INDB 1.84 2.2 19 82.76 49.25 326 83.44 737 83.96 78.66 +4.79 +14.2 IndBkMI Q IBCP .84f 4.1 1 22.06 9.19 82 20.66 319 20.79 20.15 +.25 +11.9sIndepBkTX Q IBTX 1.20f 1.7 16 71.05 20.35 125 69.91 957 71.05 66.93 +.77 +11.8sIndiaFd N IFN 1.70e 21.49 11.13 62 21.43 322 21.53 21.22 +.22 +7.4 IndiaGlC A IGC 4.50 .26 2425 2.08 14539 2.34 1.92 -.22 +33.3 IndoTel N TLK .67 26.88 16.06 111 22.88 932 23.26 22.46 -.24 -2.7 IndusRlty Q INDT .50f .8 80.35 28.67 6 63.78 23 66.87 63.05 -1.44 +2.0sIndTcAc un Q ITACU 12.60 9.90 14 12.84 107 13.53 11.24 +1.26 +19.4 IndLogis Q ILPT 1.32 6.1 21 24.37 12.95 517 21.49 1409 23.09 21.35 -1.24 -7.7 IndBach N IBA .87e 2.2 48.47 28.04 20 40.45 37 43.99 40.28 -2.48 -10.4 Infinera Q INFN 11.51 3.68 4079 10.65 13505 11.10 10.16 -.05 +1.6 InfinityPh Q INFI 5.98 .60 5384 3.77 26407 4.41 3.61 -.27 +77.8 InflaRx Q IFRX 5 9.70 2.52 494 5.65 1773 6.38 5.56 -.08 +12.3 InfoSvcs Q III .20f 5.2 5 4.11 1.61 96 3.81 463 3.82 3.54 +.09 +16.2 Infosys N INFY .27 35 19.07 6.76 8938 17.94 35481 17.99 17.48 -.13 +5.8 InfrEnAlt Q IEA 24.13 1.63 1076 17.94 5465 20.10 16.45 -.86 +8.3 InfuSystem A INFU 20.17 5.26 70 19.31 242 19.93 18.48 -.28 +2.8 IngerRand N IR 34 47.78 17.01 1610 43.89 5201 44.50 42.00 -.03 -3.7 Ingevity N NGVT 79.68 24.92 241 69.94 1077 71.64 67.99 -.02 -7.6 InglesMk h Q IMKTA .66 1.3 22 52.50 32.21 76 50.79 376 52.04 50.01 +.15 +19.1 Ingredion N INGR 2.56f 2.9 15 96.94 59.11 575 86.86 2359 88.49 85.63 -.23 +10.4 Inhibrx n Q INBX 50.97 15.20 319 26.73 3093 32.72 22.14 -6.76 -18.9 Innodata Q INOD 7.35 .75 83 6.85 488 7.15 6.30 +.11 +29.2 Innospec Q IOSP 1.04 1.0 22 106.91 56.71 77 99.85 395 100.75 94.27 -.23 +10.1sRoundBit N NERD 39.38 11.91 84 37.39 501 39.38 36.66 -1.39 +24.1sInnovInd N IIPR 4.96f 2.3 221.03 40.21 224 214.57 1027 221.03 207.81 +.17 +17.2 InnoInd pfA N IIPRpA 40.00 23.00 3 34.25 9 34.95 34.00 +.25 -3.3 InnovSolu Q ISSC 76 8.24 1.20 31 6.82 127 7.00 6.60 +.08 +4.6 InSPX Pw N PFEB 27.25 19.47 37 27.05 191 27.18 26.94 -.06 +3.2 InnSPX Ul N UFEB 26.80 20.87 13 26.59 50 26.77 26.52 -.05 +2.0sInSPX Bu N BFEB 28.79 17.00 10 28.48 56 28.79 28.39 -.18 +4.7 Innv RUT N KOCT 26.41 18.20 34 26.29 102 26.36 26.18 -.10 +1.4 Innv OEX N NOCT 36.94 27.93 0 36.77 14 36.91 36.58 -.16 +1.8sInnSPX U N USEP 27.34 22.10 1 27.32 14 27.34 27.27 +.7 InSPX P N PSEP 28.38 20.98 42 28.22 190 28.36 28.19 -.11 +1.1sInnBuff N BSEP 30.15 20.34 10 29.81 39 30.15 29.68 -.08 +2.3sInnUltBfr N UAUG 28.06 22.15 28.00 5 28.06 27.94 -.03 +.3sInnPwBfr N PAUG 28.62 20.88 3 28.55 25 28.62 28.49 -.02 +.9sInnBuffr N BAUG 30.29 19.73 1 30.26 8 30.30 30.15 -.03 +1.5sInnvBuf N BOCT 30.69 19.89 1 30.54 14 30.69 30.38 -.09 +1.5sInnvPwB N POCT 28.14 20.53 5 28.03 69 28.14 27.99 -.07 +.8 InnvUltB N UOCT 27.24 21.25 2 27.00 22 27.13 26.91 -.01 +.2 Innoviva Q INVA 1.00 8.5 8 15.62 7.58 554 11.74 2902 12.22 11.61 -.36 -5.2 Innsuites A IHT .02 .6 4.08 .67 156 3.48 669 3.75 2.79 +.79 +58.2 Inogen Q INGN 36 56.46 26.57 112 52.72 581 55.88 52.04 -3.00 +18.0 Inovalon Q INOV .12p 28.75 13.39 322 25.25 1502 28.70 24.97 -2.77 +39.0 InovioPhm Q INO 33.79 3.57 8914 13.84 59316 15.41 13.26 -.38 +56.4 Inozyme n Q INZY 31.65 16.10 23 20.67 151 21.40 19.91 +.24 +.1 Inphi Q IPHI 182.22 55.72 1036 170.55 2305 176.30 165.63 -4.32 +6.3 Inpixon Q INPX 3.23 .92 9379 1.83 59026 2.29 1.72 -.15 +79.4 InseegoCp Q INSG 21.93 3.91 2757 17.22 12772 18.64 16.28 -.99 +11.3 InsightEnt Q NSIT 19 88.70 28.25 239 83.57 903 88.30 82.22 -1.61 +9.8 InsightS N INSI .80 3.8 22.83 15.75 12 21.22 80 21.67 21.09 -.50 -.7 Insignia rs Q ISIG 9 12.25 3.78 39 8.25 306 9.00 8.08 -.29 +40.3 Insmed Q INSM 45.44 12.09 616 40.90 2124 43.30 39.65 -.88 +22.9 Insperity N NSP 1.60 2.0 20 95.78 22.59 188 79.17 998 81.82 75.24 -1.72 -2.8sInsprMed N INSP 239.40 40.53 147 229.10 627 239.40 218.03 -8.15 +21.8sInspEnt Q INSE 8.60 1.87 49 8.50 208 8.99 7.41 +.66 +29.2 InstlldBPd N IBP 68 130.11 29.02 319 126.63 792 128.55 119.11 -1.76 +24.2sInsteel Q IIIN .12 .4 35 29.88 10.00 69 30.49 256 30.58 28.65 +1.13 +36.9 Insulet Q PODD 298.43 121.00 225 274.03 1220 292.21 272.42 -15.74 +7.2 IntecPh rs Q NTEC 15.82 2.21 272 5.89 2299 7.44 5.87 -.21 +70.7 IntegerHl N ITGR 99.95 46.01 267 84.22 1065 85.73 76.54 +2.96 +3.7sIntegLfSc Q IART 71 71.34 34.21 636 68.22 2654 71.34 66.17 -.93 +5.1 IntegMed Q IMTE 13.31 2.60 56 5.52 1280 6.32 5.33 +.31 +41.5 Intel Q INTC 1.39f 2.2 12 67.29 43.61 28143 63.01 98487 63.26 60.64 +1.20 +26.5 Intellia Q NTLA 92.00 9.18 1241 72.37 4942 73.37 63.12 +4.09 +33.0 Intellichk Q IDN 15.45 1.91 95 14.28 667 15.02 13.29 -.13 +25.2 IntellgSys A INS 40 54.58 23.26 90 43.56 453 43.76 38.26 +2.21 +8.6 IntParfum Q IPAR 1.32 1.9 37 70.49 34.20 90 68.82 356 69.57 65.84 +1.60 +13.8 IntrPriv un N IPV.U 21.84 9.15 1832 19.50 4861 19.50 16.66 +1.54 +34.1sIntrBrkr Q IBKR .40 .5 70 75.87 33.70 768 74.53 2651 76.16 72.33 +1.86 +22.3 InterceptP Q ICPT 98.69 23.78 445 31.19 2990 32.32 30.00 -.13 +26.3 IntcntlExc N ICE 1.20 1.1 31 119.02 63.51 3280 113.35 11028 114.49 110.67 +2.28 -1.7sIntCtlHtl N IHG 71.58 25.39 195 71.21 432 71.79 68.68 +3.13 +9.4 IntercpF N IFS 36.92 sInterDig Q IDCC 1.40 2.2 70 69.00 31.04 266 64.15 1421 69.00 63.73 -3.99 +5.7 Interface Q TILE .04 .3 16 17.49 5.06 249 11.66 871 11.69 11.02 +.36 +11.0 Intergroup Q INTG 38.49 23.85 4 36.00 8 36.13 32.51 +2.99 +13.9 IntlBcsh Q IBOC 1.10 2.6 13 42.86 15.60 378 42.38 772 42.52 41.48 +.81 +13.2 IBM N IBM 6.52 5.6 12 151.89 90.56 6567 118.99 23171 120.94 118.38 -1.81 -5.5 IntFlav N IFF 3.00 2.2 43 143.09 92.14 3220 139.50 17307 140.31 134.10 +5.44 +28.2 IntlGmeT N IGT .80 4.5 19.40 3.59 2586 17.67 9024 17.95 16.76 +.22 +4.3 IntlGnIns Q IGIC .09p 11.52 5.48 102 8.12 141 8.14 7.80 +.03 +.5 IntlMonExp Q IMXI 18.69 6.46 109 15.47 439 16.06 15.15 -.38 -.3 IntPap N IP 2.05 4.2 39 53.39 26.38 2852 48.95 11127 49.56 47.78 +.28 -1.5 IntlSeaw N INSW .24 1.2 29.30 12.44 159 19.80 758 21.34 19.12 -.35 +21.2 IntTower g A THM 2.27 .33 746 1.17 2389 1.37 1.16 -.19 -15.2 IntrpDia Q IDXG 1 11.00 2.57 201 4.30 1924 5.97 3.76 -1.47 +36.9 Interpublic N IPG 1.08f 4.2 18 26.65 11.63 3961 25.56 13110 25.63 24.32 +.93 +8.7 IntersENT Q XENT 29.24 5.97 188 24.37 625 25.64 22.86 -.98 +6.4 IntstP pfD Q IPLDP 1.27 5.0 26.62 19.55 4 25.69 33 25.92 25.59 -.09 -2.9sinTestCorp A INTT 18 9.20 2.08 33 8.75 453 9.20 7.78 +.75 +34.8 Intevac Q IVAC 19 7.95 3.17 53 6.54 267 6.91 6.39 -.20 -9.3sIntraCellu Q ITCI 39.62 10.94 1039 39.51 2816 40.00 37.56 +.43 +24.2 IntPotsh rs N IPI 32.84 6.00 185 31.72 670 32.83 28.31 -.38 +31.3sIntriCon Q IIN 31 22.73 9.84 40 22.93 138 23.11 21.53 +1.15 +26.7 Intrusion n Q INTZ 28.25 9.65 62 21.75 459 24.17 21.52 -1.40 +23.4sIntuit Q INTU 2.12 .5 67 423.74 187.68 1279 411.35 5412 423.74 408.43 -2.64 +8.3 IntSurg Q ISRG 826.81 360.50 746 750.15 2667 812.79 749.68 -57.66 -8.3 Inuvo A INUV 2.35 .09 4794 1.41 24493 1.69 1.31 -.27 +211.3 Invacare N IVC .05 .5 10.94 3.90 189 9.28 972 9.32 8.55 +.70 +3.7 Inventiva n Q IVA 19.06 9.01 2 16.41 149 16.99 15.70 -.44 +13.2 Invesco24 N IHTA 10.78 6.00 54 9.36 96 9.40 9.23 +.09 +7.3 InvHiIn23 N IHIT 10.85 6.67 64 9.14 325 9.21 9.04 +.02 +8.4 InvAdvMu2 A VKI .78 6.8 11.80 7.63 130 11.51 404 11.65 11.47 -.12 +1.4sInBLDR Em Q ADRE .76e 1.2 67.06 28.52 13 65.26 62 67.06 63.87 -.56 +15.9 Inv Bond N VBF .83a 4.1 21.78 15.24 17 20.18 93 20.54 20.07 -.36 -7.3 InvB 29 Q BSMT 26.42 21.78 6 26.09 15 26.37 26.06 -.28 -.1 InvB 28 Q BSMS 26.49 22.11 7 26.17 45 26.45 26.15 -.26 -.1 InvB 27 Q BSMR 26.04 22.36 4 25.77 16 26.00 25.77 -.24 -.1 InvB 26 Q BSMQ 26.14 22.55 6 25.92 37 26.14 25.92 -.18 +.2sInvB 25 Q BSMP 26.14 22.87 8 25.96 31 26.14 25.96 -.17 sInvB 24 Q BSMO 25.90 23.00 3 25.80 22 25.90 25.76 +.02 +.3 InvB 23 Q BSMN 25.74 23.45 8 25.65 25 25.73 25.63 -.01 +.1 InvB 22 Q BSMM 25.52 23.79 12 25.48 52 25.52 25.40 +.02 +.1 InvB 21 Q BSML 25.48 24.41 4 25.31 28 25.35 25.29 -.02 InvCAVal N VCV .79 6.1 13.51 8.83 82 12.92 383 13.32 12.90 -.45 -2.3 InvCrOpp N VTA .90 8.2 11.53 5.92 179 10.95 772 11.09 10.91 -.12 +2.0 In SCMatII Q PSCM .41e .6 64.51 25.76 7 63.90 16 64.34 62.22 +.38 +11.7sInSC UtilII Q PSCU 1.21e 2.0 61.93 39.63 4 60.85 9 61.93 60.62 -.70 +12.9sInOpYCmd Q PDBC 17.30 11.08 2163 17.13 11594 17.34 17.03 +.21 +12.3sInvGDrChi Q PGJ .20e .2 85.90 30.00 58 84.14 590 85.90 80.00 +.20 +31.7 InvDivAch Q PFM .50e 1.5 33.53 20.86 123 33.19 269 33.50 33.19 -.28 +.9 InvHiYlDv Q PEY .68 3.6 19.11 10.97 87 18.75 543 18.78 18.54 +.25 +7.9 InvIntlDiv Q PID .65e 4.0 17.20 9.35 36 16.32 226 16.49 16.18 +.03 +6.3sInvMidVal N XMVM .64e 1.6 41.28 17.03 5 40.71 19 41.28 39.79 -.25 +11.3sInvSC Mom N XSMO .08e .1 56.40 24.13 7 54.41 132 56.40 53.37 -1.71 +14.6 InvSCValM N XSVM .60e 1.4 46.79 16.74 29 41.48 103 42.39 40.43 -.36 +18.8 InvUtils Q PUI .63e 2.0 37.71 23.25 8 31.89 21 32.06 31.80 -.11 +.5 InvWtrRs Q PHO .18e .4 49.70 26.19 77 48.80 595 49.64 48.21 -.40 +5.1sInvBuybk Q PKW .52e .7 79.79 39.13 37 79.01 249 79.79 77.72 -.28 +7.7sInv GARP N SPGP 78.71 36.96 29 78.91 99 79.04 77.59 +.70 +9.5sInvSP100Eq N EQWL .80e 1.1 72.61 40.42 6 72.01 16 72.61 71.81 -.26 +5.1sInvMidMo N XMMO 89.02 39.36 62 86.52 291 89.02 85.31 -1.51 +10.5sInvMidQ N XMHQ 75.88 33.64 11 74.31 68 75.88 73.27 -.33 +10.9sInvNasIntn Q PNQI 264.71 108.12 13 259.69 106 264.71 255.16 -.87 +13.8sInvSmMid Q PRFZ 1.30e .7 178.23 76.37 32 175.56 122 178.23 171.94 -.87 +16.3 InvBasMat Q PYZ .61e .8 79.67 34.23 4 77.26 24 78.08 75.13 +.72 +8.0 Inv CnsCyc Q PEZ .30e .3 97.80 27.77 34 94.41 99 96.92 90.57 -.95 +24.1sInvTechM Q PTF .26e .2 176.00 36.25 27 169.10 162 176.00 162.62 -3.89 +20.2sInvDWA M Q PDP .11e .1 93.62 44.95 54 91.88 316 93.62 90.13 -1.34 +4.7 InvInds Q PRN .19e .2 110.00 46.67 27 104.82 100 109.76 100.55 -2.74 +12.8 InvHlthcr Q PTH 193.97 69.41 39 180.33 236 190.67 173.71 -8.06 +12.7sInv Fincl Q PFI .14e .3 48.50 23.35 3 48.58 20 48.64 47.33 +.87 +12.8sInvEngy Q PXI .69e 3.0 24.41 9.00 71 23.31 283 24.41 22.79 -.10 +32.5sInvCnsStp Q PSL .67e .7 94.50 45.81 1 92.87 15 94.50 92.32 -1.05 +7.2 In1-30TrII Q PLW .72 2.0 41.55 35.82 7 36.45 56 36.84 36.41 -.59 -5.2sInSC InfoII Q PSCT .08e .1 148.66 50.00 15 145.62 47 148.66 141.51 -1.33 +18.9sInSC Ind II Q PSCI .40e .4 89.99 40.03 1 89.56 9 89.99 87.48 +.26 +12.3 InSC HCrII Q PSCH 199.88 83.54 13 190.98 64 198.52 188.49 -5.87 +12.4 InSC FinII Q PSCF .97e 1.6 57.17 29.46 6 53.99 38 54.26 53.30 +.17 +10.3sInSC EgyII Q PSCE .14e 2.3 6.76 2.00 801 6.08 2963 6.76 5.93 -.01 +38.5 InSC CnS II Q PSCC 1.34e 1.3 102.84 55.25 4 99.39 11 102.69 98.89 -2.70 +14.2 InSC CnDsII Q PSCD .35e .3 110.53 29.16 5 100.10 37 102.89 97.29 -1.72 +22.9 Inv LowVol N SPLV 57.05 51.51 2483 56.04 10888 56.79 56.01 -.73 -.3sPS USA Pt N PBUS 40.76 22.18 3 40.04 22 40.76 39.93 -.35 +4.3sInKBWRg II Q KBWR .79e 1.4 56.80 26.64 5 57.37 71 57.37 55.62 +1.76 +21.3 InP&CInsII Q KBWP .69e .9 75.21 44.46 11 69.43 593 70.11 68.77 -.04 +1.7 InKbwReit Q KBWY 1.55 7.2 32.13 13.50 360 21.43 1530 22.33 21.29 -.53 +3.5 InKbwHiD II Q KBWD 1.48 8.1 22.95 8.95 182 18.37 826 18.42 18.03 +.23 +10.9sIn KBWBkII Q KBWB .58e 1.0 58.15 28.38 206 58.73 3878 58.90 56.57 +2.81 +16.6sInIntByb II Q IPKW .29e .7 42.89 19.73 12 42.55 28 42.89 41.91 +.45 +10.8 InGlbWtII Q PIO .34e 1.0 36.59 20.56 12 35.70 281 36.44 35.47 -.66 +2.2sIn IntlLB II Q IDLB 30.54 18.34 1 30.29 3 30.54 30.17 -.18 +2.9 In SmCMoII Q DWAS .07e .1 96.33 32.00 40 92.21 212 95.65 88.40 -2.28 +22.5sInEmMomII Q PIE .12e .5 26.63 11.78 54 26.30 275 26.63 25.76 +.02 +15.0sInDevMoII Q PIZ .26e .7 35.59 18.78 7 34.98 76 35.59 34.48 -.28 +3.5 InvHiInc2 N VLT 1.24 9.0 14.54 8.09 14 13.83 54 13.90 13.70 +.02 +1.8 Invsco iim N IIM .84 5.4 16.16 10.56 176 15.60 452 15.94 15.54 -.36 -.3 Invesco N IVZ .62 2.8 9 23.25 6.38 3779 22.47 10707 23.10 21.79 -.20 +28.9 InvMtgCap N IVR .65e 17.6 1 15.41 1.53 13089 3.70 40735 3.89 3.51 -.13 +9.5 InvMtg pfA N IVRpA 1.94 7.9 25.87 4.25 11 24.57 45 24.75 24.53 +.04 -2.3 InvMtg pfB N IVRpB 1.94 8.0 27.55 3.85 395 24.26 513 24.55 24.05 -.06 -.3 InvMtg pfC N IVRpC 1.88 7.7 27.47 4.00 10 24.36 216 24.82 24.33 -.03 +1.5 Invsco oia N OIA .39 5.0 8.30 5.45 43 7.93 298 8.08 7.90 -.15 +.5 InvMuOpTr N VMO .88 6.7 13.45 8.61 301 13.08 696 13.29 13.01 -.20 +2.0 InvMuniTr N VKQ .82 6.3 13.36 9.08 116 12.98 406 13.19 12.92 -.22 +1.2 InvPAVal N VPV .79 6.2 13.55 9.15 31 12.66 162 12.98 12.66 -.25 -.8sInv QQQ Q QQQ 1.16e .4 338.19 164.93 38738 331.02 137020 338.19 328.36 -5.43 +5.5 Invsco iqi N IQI .76 6.0 13.24 9.00 134 12.74 394 13.09 12.69 -.36 -2.3 InvSrInco N VVR .31 7.5 4.34 1.90 685 4.15 3431 4.19 4.13 -.02 +4.3 InvTrIG N VGM .88 6.6 13.62 8.62 73 13.24 316 13.45 13.22 -.22 +.2 InvTrNY N VTN .85 6.5 13.98 9.26 50 13.05 125 13.25 13.04 -.20 Investar Q ISTR .26f 1.4 14 23.55 8.49 46 18.32 115 18.32 17.02 +.76 +10.8 InvstCrd Q ICMB .72f 13.8 5 7.70 1.38 57 5.22 306 5.35 5.01 +.11 +9.7 InvestBncp Q ISBC .56f 4.4 14 12.98 6.31 2681 12.71 13806 12.98 12.47 +20.4 InvTitl Q ITIC 1.76 1.1 14 194.26 96.45 8 163.77 23 166.93 158.29 +1.52 +7.0 Invitae N NVTA 61.59 7.42 3925 50.42 16685 53.47 45.95 -1.44 +20.6 InvitHm N INVH .68f 2.3 32.70 15.64 4537 29.98 14245 31.23 29.70 -1.02 +.9 InVivoTh Q NVIV 8.50 .50 4533 1.53 32415 2.00 1.53 -.04 +88.9 INVO Bio n Q INVO 4.50 2.90 78 3.76 743 4.49 3.67 -.14 +24.9 IonisPhm Q IONS 64.37 39.32 506 57.69 4332 58.46 55.13 +.63 +2.0 IovanceTh Q IOVA 54.21 18.70 759 47.19 4544 49.02 44.00 -.38 +1.7siPBetaCmd N BCM 32.64 19.82 3 32.59 11 33.02 32.41 +.29 +8.5 iPLgExR1K Q ROLA 147.93 iPBetaCrOil N OLEM 18.34 7.17 27 16.99 169 17.60 16.94 -.09 +20.2 iPUST5yBull N DFVL 116.05 62.80 0 83.31 1 83.44 83.30 -.67 -1.8 iRadimed Q IRMD 28.43 14.42 24 24.03 63 25.23 23.39 -1.20 +5.4 Iridex Q IRIX 6.25 1.22 90 5.64 725 5.98 5.10 +.42 +124.7 IridiumCm Q IRDM 54.65 16.87 1203 47.37 6857 50.55 45.91 -.15 +20.5 IronMtn N IRM 2.47 7.7 28 41.32 21.00 2561 32.17 8375 33.38 32.13 -1.00 +9.1 IronwdPh Q IRWD 12.84 7.99 2091 9.54 7941 10.35 9.28 -.45 -16.2 iShItaly N EWI 30.93 17.84 584 30.27 3400 30.82 29.94 -.66 +2.8siShJapan N EWJ 72.28 41.61 4486 71.34 23156 72.28 70.43 -.21 +5.6 iSMlasia N EWM 29.64 19.06 766 27.61 3336 28.20 27.44 -.38 -4.1 iShSing N EWS 23.10 15.10 519 21.90 2176 22.16 21.78 -.30 +2.0siSTaiwn N EWT 60.21 29.15 2404 60.05 9907 60.42 59.22 +.69 +13.1 iSh UK N EWU 32.90 19.51 3831 30.97 10654 31.40 30.74 +.43 +5.7 iSh0-5IGCp N SLQD .79 1.5 52.30 43.34 195 52.06 2712 52.12 52.06 -.06 -.3siShCvBd N ICVT .67e 110.83 46.56 253 109.59 2932 110.83 106.83 -.49 +13.5siShCorEM N IEMG .95e 1.4 69.87 35.66 6761 69.05 31986 69.87 67.92 -.22 +11.3siShRUT P Q AMCA .26e 33.42 19.46 0 33.30 32 33.42 33.15 +.29 +6.0 iSh USD Q SUSC .72 2.6 28.51 22.42 203 27.54 1119 27.83 27.51 -.26 -2.8 iShColomC N ICOL .43e 4.1 13.56 5.65 6 10.39 33 10.81 10.38 -.23 -8.6 iShEnhBd N IGEB 56.46 44.31 33 53.95 83 54.31 53.95 -.48 -2.5siSh 1-5Yr Q SUSB .55 2.1 26.33 22.40 159 26.13 693 26.33 26.12 -.03 -.2siShDefBd N HYDB 51.75 39.69 11 51.69 97 51.80 51.64 -.05 +.9siShFSIntSC N ISCF .12p 35.49 19.24 10 34.77 60 35.49 34.51 -.51 +4.5siShRs2500 N SMMD 64.85 28.14 19 63.62 119 64.85 62.23 -.51 +12.1siShFacSIntl N INTF .17p 28.67 17.29 100 28.43 2118 28.67 28.08 -.02 +4.6siShArgGl N AGT 27.70 12.34 7 27.32 17 27.90 26.82 +.04 +5.0siShFS USA N LRGF .19e 40.46 22.52 129 39.93 433 40.46 39.50 -.29 +6.0siShFSUsaSC N SMLF .23e 52.82 24.19 34 51.45 145 52.82 50.63 -.85 +12.4siShFacSGbl N ACWF .11p 36.46 20.75 3 36.11 92 36.46 35.69 -.07 +7.3 iSh iBd23 N IBML 26.38 23.10 42 26.16 164 26.22 26.15 -.06 -.1siSh IntDv N IDEV 65.46 37.69 156 64.68 430 65.46 64.00 -.07 +4.9 iShMgRE N REM 48.35 13.03 756 33.63 3111 34.00 32.58 +.24 +5.6siShExpoTc Q XT .14p 62.56 30.21 218 61.52 1476 62.56 60.50 -.70 +7.5 iSh0-5HYCp N SHYG 2.38 5.2 46.71 36.90 633 45.66 3367 45.75 45.61 -.07 +.5siShDvlValu N IVLU 24.66 15.28 52 24.48 685 24.66 24.12 +.19 +7.5 iSh 3-10yr N IMTB 52.85 47.30 8 51.86 38 52.08 51.82 -.19 -1.0siShSaudi N KSA 32.60 20.51 283 32.53 1901 32.83 32.18 +.51 +4.6siSh USA Q ESGU .92e 1.0 91.34 49.12 546 90.21 3390 91.34 89.63 -.76 +4.9 iSh MinVl N SMMV 37.57 21.65 415 36.94 1091 37.56 36.59 -.40 +9.0 iShHYlexOG Q HYXE 2.64 5.0 52.88 42.01 11 52.50 62 52.65 52.45 -.15 -.3siShIntDevM N IMTM .30p 40.23 22.23 74 39.63 417 40.23 39.14 -.21 +5.3siShIntDevQ N IQLT .55p 37.29 21.82 500 36.79 2513 37.29 36.50 -.14 +3.2siShLwCarb N CRBN .94p 158.89 87.45 8 156.88 69 158.89 155.71 -1.13 +5.4 iShFallAn Q FALN 1.57 5.3 29.74 19.47 389 29.59 3179 29.68 29.53 -.08 +.6 iShShMBd bt A NEAR .35 siShDvlSize N ISZE 31.02 18.19 30.77 17 31.02 30.56 +.18 +5.3siShCHdEM N HEEM 1.26e 1.4 34.80 18.03 7 34.31 47 34.80 33.90 -.13 +11.6siShMsciChA A CNYA .82e 49.42 25.85 162 47.96 596 49.42 47.41 -.74 +12.7siSh Esg Eafe Q ESGD 77.11 45.02 285 76.22 1324 77.11 75.51 -.02 +4.4 iSh IntDvGr N IGRO 66.52 36.48 11 64.34 67 65.15 63.99 -.44 +2.0 iSh GlbImp Q SDG 1.18e 1.2 100.27 50.42 37 97.72 167 99.96 97.15 -1.65 +4.7 iShiB20Mun N IBMI .24 .9 25.69 25.12 25.46 iShIntHdHi N HYGH 4.56 5.2 89.40 63.02 2 87.36 7 87.46 87.15 +.04 +1.2 iShCTotBd s Q IUSB 1.46 2.7 55.19 48.55 1230 53.60 3526 53.83 53.55 -.37 -1.8 iShGldSt N IAUF siShCDivGr N DGRO .65e 1.4 46.39 27.65 1536 46.17 6255 46.39 45.91 -.02 +3.0 iShCHEmu N HEZU .64e 1.6 33.16 19.36 86 32.64 1103 32.97 32.39 -.06 +4.6 iShGblReit N REET .94e 3.8 28.89 15.62 337 24.84 2900 25.11 24.68 -.15 +3.8siSh AdapC N DEFA .48p 31.79 19.83 1 31.49 5 31.79 31.33 -.05 +4.6 iShCoreInt N IAGG 57.52 52.51 251 55.04 633 55.42 55.02 -.47 -2.1siShCorePac N IPAC 1.06e 1.6 69.01 40.10 34 68.32 149 69.01 67.60 -.02 +6.0siShCHGer Q HEWG .68e 1.5 30.68 18.01 23 30.34 141 30.68 30.16 -.21 +3.8siShIntHdCp N LQDH 2.76a 2.9 96.59 69.04 52 96.15 162 96.59 95.76 +.19 +.6siShCHCda N HEWC 1.41e 1.6 28.84 18.45 0 28.70 5 28.84 28.53 -.06 +6.1 iShJpMinV N JPMV .70e 1.2 65.66 50.75 60.38 iShEuMinV N EUMV .67e 2.6 27.77 19.00 25.90 siShCHNk400 N HJPX .19p 35.32 20.97 0 34.92 1 35.32 34.78 +.01 +7.1siShCorEur N IEUR 1.18e 2.2 54.04 30.92 324 53.32 1429 54.04 52.81 -.08 +4.0 iSh2022Mu N IBMK .09e 28.55 24.49 24 26.36 93 26.39 26.35 -.02 iSh UAE Q UAE .63e 4.9 13.65 8.30 2 12.92 44 13.19 12.81 -.20 +9.5siShEm exCh N EMXC 61.44 31.17 71 60.79 238 61.44 59.99 -.20 +6.9 iSh Qatar Q QAT .66e 3.6 19.32 13.44 1 18.31 204 18.79 18.31 -.44 -.8 iShYdOpBd N BYLD .75 3.0 26.36 18.90 17 25.40 1017 25.50 25.39 -.12 -1.7 iSh2021Mu N IBMJ .07e 26.00 21.22 18 25.72 144 25.76 25.70 -.01 -.2 iShRussia N ERUS 42.34 22.00 164 38.79 678 39.84 38.21 -.39 +4.0siSCHeafe N HEFA .89e 32.46 20.54 183 32.03 1215 32.46 31.85 -.04 +5.1 iShCHMex N HEWW 1.41p 16.94 12.26 16.00 2 16.18 15.92 +.12 -.8siShH10yCBd N CLYH .31e 25.60 14.55 137 25.29 335 25.60 25.17 +.07 +1.4 iShCHSpain N HEWP .31p 23.45 13.95 17.50 iShHEmBd N EMBH .30e 24.98 17.70 0 23.94 9 24.02 23.82 -.05 +.6 iShCHItaly N HEWI .55p 19.82 11.30 15.70 iShShMMu N MEAR .27e 50.60 46.39 36 50.20 227 50.26 50.18 -.04 -.1siSCHEafSC N HSCZ .19p 34.54 20.11 6 33.91 72 34.54 33.69 -.30 +5.3siShCHAcxUs N HAWX 1.38e 3.3 31.93 19.57 12 31.55 27 31.93 31.30 -.05 +7.2siShGbMM N PICK 42.36 16.01 611 42.89 2269 42.99 41.19 +2.92 +16.4 iShCmdSel Q COMT 1.89e 6.4 31.03 21.25 112 29.73 462 30.07 29.61 +.31 +11.5 iShGblGld rs Q RING 37.96 14.01 142 27.11 553 28.99 26.93 -1.93 -9.1 iShTrFRBd N TFLO .07e .1 50.37 50.11 30 50.28 94 50.30 50.28 -.00 iShCH UK N HEWU .24p 24.14 16.27 3 21.12 26 21.60 21.07 +.06 +2.9siSh ESG N ESGE 47.37 23.58 938 46.79 5393 47.37 46.03 -.24 +11.5 iShCHSwitz N HEWL 1.43e 2.0 32.86 22.55 30.02 iShLqdty bt A ICSH .25e .5 50.60 47.91 1389 50.53 3446 50.55 50.52 -.02 siShCHJpn N HEWJ .74e .4 39.21 22.01 47 38.69 318 39.21 38.32 +.10 +7.9 iShCHSoK N HEWY .48p 23.86 14.84 23.68 siShFacEmg N EMGF .13p 54.63 30.30 21 54.25 220 54.63 53.28 -.02 +10.4 iSh iBd26 N IBDR 27.14 22.17 64 26.85 363 27.05 26.83 -.10 -.9 iSiBd12-23 N IBDO .56e 26.39 22.04 180 26.22 1178 26.34 26.21 -.01 -.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, February 20, 2021 

PAGE 59

iSiBd12-22 N IBDN .55e 25.76 22.27 396 25.52 1333 25.54 25.51 -.01 -.2 iSiBd12-25 N IBDQ .64e 27.41 22.50 92 27.17 554 27.21 27.16 -.07 -.7 iSiBd12-24 N IBDP .63e 26.66 20.77 148 26.56 611 26.59 26.54 -.02 -.1 iSiBd12-21 N IBDM .47e 25.55 22.15 146 24.87 651 24.88 24.86 -.01 -.2 IsoRay A ISR 2.81 .35 5587 1.57 33356 1.80 1.51 -.09 +248.9 IsraelChm N ICL .18e 5.1 3.91 2.68 3.54 sIssuerDir A ISDR .20 .8 24.35 8.65 41 23.87 67 25.50 22.35 +1.01 +36.3 iSun Inc Q PECK 32.24 1.49 525 16.61 2192 19.30 15.07 -2.19 +179.2 ItamarMd Q ITMR 29.00 7.82 24 24.43 87 25.80 24.20 -.72 +23.0 ItauCorpb N ITCB 2.48e 43.8 14 7.38 3.01 7 5.66 305 5.81 5.45 +.11 +14.3 ItauUnH N ITUB 8 7.82 3.48 42589 5.13 123976 5.27 5.06 -.04 -15.8 Iteris Q ITI 27 7.81 2.08 336 5.96 822 6.23 5.90 -.19 +5.5 IterumTh h Q ITRM 6.02 .45 20917 2.07 131097 2.34 1.95 -.19 +109.3 ITHAX un Q ITHXU 10.14 10.02 10.09 Itron Q ITRI 91 108.89 40.48 372 101.86 1426 106.52 98.74 -1.82 +6.2 IturanLoc Q ITRN .96 4.4 11 26.24 11.01 119 21.85 267 23.16 21.14 -.70 +14.7 IVERIC Q ISEE 3 7.98 2.64 531 6.32 2555 6.57 5.82 +.39 -8.5 IvyHiInOp N IVH 1.50a 11.2 14.18 7.80 61 13.34 250 13.50 13.26 -.09 +.5 IzeaWrldwd Q IZEA 7.45 .07 2878 4.34 17837 5.40 4.21 -.44 +138.5J -:J&J Snack Q JJSF 2.30 1.5 176.01 105.67 101 151.12 333 158.79 150.28 -7.36 -2.7 JAlexHld N JAX 18 10.43 3.03 27 8.55 211 8.59 7.98 +.21 +17.3 JJill rs N JILL 8.67 1.55 467 4.94 1850 5.57 4.58 +.11 +32.4sj2Global Q JCOM 1.82f 1.7 41 113.36 53.25 346 109.59 2000 113.36 107.71 +1.80 +12.2 JBG Smth N JBGS .90 2.9 42.36 21.88 286 31.51 1150 32.92 31.40 -1.25 +.8sJD.com Q JD 108.29 32.70 6414 106.09 38635 108.29 102.26 +6.78 +20.7sJMP Grp N JMP .16e 2.2 4.98 2.15 21785 7.20 23435 8.99 4.39 +2.52 +87.0sJMP Gp29 Q JMPNZ 1.72 7.0 24.58 10.00 16 24.60 35 24.65 24.21 +.35 +5.8sJOYY Inc Q YY .02p 9 148.88 41.33 2176 127.36 9240 148.88 127.30 -7.90 +59.2 JPMDvsRt N JPGE .96e 1.7 62.37 41.51 55.59 sJPMIntEq N JPIN 1.08e 1.8 61.48 37.09 28 60.89 121 61.48 60.32 -.04 +4.6sJPMDvREm N JPEM 1.31p 58.58 35.38 8 58.22 811 58.58 57.55 +.29 +6.1sJPM DREq N JPUS .26p 88.48 49.23 12 87.73 37 88.48 87.14 -.49 +4.9 JPM Mun N JMUB 55.61 47.47 11 55.10 33 55.58 55.08 -.47 +.1sJPM Val N JVAL 32.40 17.31 8 32.28 75 32.40 31.87 +.12 +8.1sJPM Qual N JQUA 37.33 21.72 133 36.93 404 37.33 36.80 -.28 +2.9sJPM Mom N JMOM 41.95 21.07 6 41.09 50 41.95 40.79 -.69 +5.7 JPM MinV N JMIN 32.78 20.84 0 32.19 1 32.51 32.19 -.40 +1.5 JPM US Dv N JDIV 29.09 16.20 13 28.97 25 28.98 28.58 +.22 +7.2 JPM FutSt N JPMF 24.16 17.29 20.85 JPM UlSh N JPST 50.88 46.02 2777 50.81 12564 50.81 50.79 sJPM SCap N JPSE 42.76 17.75 500 41.79 555 42.76 41.00 -.54 +16.0 JPM GlB N JPGB 52.12 43.93 11 51.72 80 51.94 51.71 -.26 -.3 JPM Evnt N JPED 26.50 17.74 21.26 JPM Disc N JPHY 52.38 38.78 65 52.18 123 52.31 52.10 -.19 +.5sJPM USMid N JPME 80.83 41.63 350 79.83 379 80.83 78.83 -.45 +6.2sJPMorgCh N JPM 3.60 2.4 17 145.79 76.91 11966 148.02 50179 148.84 142.40 +6.77 +16.5 JPMAlerian N AMJ 2.29 14.8 20.71 6.15 346 15.52 1962 15.98 15.35 -.09 +11.7 JPMCh pfG N JPMpG 1.52 6.0 25.90 20.16 68 25.57 337 25.67 25.50 -.06 -.7 JPMorC pfJ N JPMpJ 2.16 8.3 27.82 19.17 63 25.88 342 26.09 25.77 -.21 -6.6 JPMCh pfC N JPMpC 28.89 22.45 137 26.99 802 27.17 26.62 -.19 -5.2 JPMCh pfH N JPMpH 1.54 6.0 26.06 21.04 87 25.52 302 25.57 25.40 -.10 -1.5 Jabil N JBL .32 .7 39 46.18 17.63 1003 44.55 3388 45.47 43.65 -.16 +4.7 JckCrkIn un Q JCICU 10.67 10.22 437 10.46 529 10.58 10.40 -.03 -.7 JackHenry Q JKHY 1.72 1.1 39 200.98 123.64 962 150.89 3566 153.78 143.61 +5.25 -6.9 JackInBox Q JACK 1.60 1.6 21 104.40 16.81 539 99.18 1786 102.20 95.60 -1.36 +6.9 JacobsEng N J .84f .7 41 116.56 59.29 390 112.41 2547 116.07 109.73 -2.49 +3.2 JaguarHl Q JAGX 4.47 .19 18006 2.86 104851 3.34 2.61 +250.9 JakksPc rs Q JAKK 14.40 3.00 297 8.98 963 10.58 8.59 -.12 +80.3sJHardie N JHX .38e 1.2 32.49 8.98 18 30.93 105 32.49 30.58 -.60 +4.3 JRiverGrp Q JRVR 1.20 2.4 22 57.41 25.34 262 49.32 887 52.13 47.96 -2.64 +.3 JamfHld n Q JAMF 43.25 28.82 674 40.51 1687 40.68 38.70 +.53 +35.4 JanOne Q JAN 31.83 2.01 425 8.20 1737 9.39 8.01 -.67 +67.7sJanusSmC Q JSML 73.84 28.03 12 71.07 61 73.84 69.55 -1.94 +12.2 JanSmMid Q JSMD 69.85 30.05 14 67.77 40 69.85 66.58 -1.28 +8.1 JanLTCar Q OLD 32.69 14.08 3 30.98 16 31.28 30.52 -.12 +4.3 Jan ShDur N VNLA 50.52 45.68 501 50.36 2151 50.43 50.31 -.05 -.2 JanusHn N JHG 1.44 4.9 64 35.23 11.81 1844 29.52 6388 30.82 28.41 -.06 -9.2 JpnSmCap N JOF .13e 1.4 9.90 5.00 99 9.19 207 9.47 9.05 -.18 +1.6 JazzPhrm Q JAZZ 21 172.67 86.88 543 160.60 2531 168.00 157.61 -6.92 -2.7sJeffrFn N JEF .80f 2.8 13 29.33 11.20 3167 28.91 12012 29.33 28.08 +.04 +17.5 JeldWen N JELD 26 30.08 6.06 701 27.29 2227 28.61 25.75 -1.26 +7.6 JerashHl Q JRSH .20 3.3 13 7.04 3.60 5 6.07 56 6.15 5.83 +.10 +3.8 JernignC N JCAP .92 5.3 8 20.58 8.83 17.22 JetBlue Q JBLU 14 21.54 6.61 6980 17.39 27461 17.52 16.40 +.94 +19.6 JewettCm Q JCTCF 14 11.66 5.00 4 10.52 20 10.80 10.25 +.24 +19.6 JFrog n Q FROG 95.20 57.14 3118 66.84 8280 70.00 62.82 +1.04 +6.4 JiayinGp Q JFIN 30.00 1.60 841 5.61 3645 6.80 4.72 +1.02 +83.9 JinkoSolar N JKS 34 90.20 11.42 2567 58.14 9257 68.35 56.82 -7.21 -6.0sJBeanTch N JBT .40 .3 50 134.67 56.17 139 129.53 632 134.67 122.08 -.43 +13.8sJHMultLgC N JHML .10p 50.18 27.01 3972 49.77 4119 50.18 49.34 -.21 +5.0sJH MultMdC N JHMM .08p 48.97 23.47 137 48.49 2650 48.97 47.64 -.16 +7.8 JH MultCns N JHMC .07p 52.14 20.42 0 49.60 8 50.00 49.01 -.08 +8.2sJH MultFin N JHMF .08p 44.94 23.50 0 44.96 12 44.96 44.25 +.75 +8.3 JH MultHltC N JHMH .05p 45.83 27.04 5 44.30 13 45.49 44.30 -1.13 +2.5sJH MultTch N JHMT .09p 87.31 39.72 4 86.07 10 87.31 84.41 -.82 +9.4 JH MultEn N JHME 21.68 7.71 2 17.68 34 18.83 17.28 +.50 +21.4 JH MultMat N JHMA 42.93 20.77 42.23 0 42.23 41.34 +.46 +5.7sJH SmCap N JHSC 34.38 15.83 27 33.93 2589 34.38 33.25 -.21 +10.7sJH MultDev N JHMD 32.81 19.55 16 32.39 135 32.81 32.07 -.07 +4.1 JH MultUt N JHMU 36.65 22.61 1 30.32 13 30.75 30.32 -.30 -1.8 JH MulCnSt N JHMS 33.00 23.18 2 32.16 3 32.49 32.16 -.32 -.5sJH MultInd N JHMI 46.21 23.67 2 46.15 9 46.25 45.35 +.02 +4.0 JH HedgEq N HEQ 1.50 12.7 15.09 8.02 50 11.79 190 11.80 11.48 +.21 +3.1 JH TxAdY N HTY 1.28 21.5 7.28 3.75 84 5.95 276 6.20 5.79 +.11 +7.6 JohnJn N JNJ 4.04 2.5 27 173.65 109.16 8177 162.98 30826 167.05 162.91 -3.60 +3.6sJohnContl N JCI 1.04 1.9 45 55.93 22.78 4800 56.02 19753 56.83 52.66 +2.44 +20.2sJohnsnOut Q JOUT .84f .7 19 129.19 48.76 24 126.56 99 129.19 120.11 +1.14 +12.4 JointCorp Q JYNT 39.00 7.67 72 38.11 461 38.72 36.77 +.29 +45.1 JonesLL N JLL .86f .5 20 171.35 78.29 306 156.92 1014 156.92 148.56 +1.20 +5.8 JounceTh Q JNCE 14.08 2.85 157 11.23 644 12.20 10.84 -.38 +60.4 JnprNtwk N JNPR .80 3.3 14 27.83 15.20 5742 23.97 23592 25.31 23.88 -1.28 +6.5 Jupai N JP .40f 12.7 2 4.97 .88 118 3.14 808 3.88 3.10 -.07 +71.8 JupitrWell n Q JUPW 8.88 3.73 492 6.83 3835 8.18 6.80 -.72 +34.2 JustEn pfA N JEpA 8.08 .64 3.02 JstEng g rs N JE 3 35.97 4.27 2735 5.77 14026 6.72 5.23 -1.39 +23.3K -:K12 N LRN 17 52.84 15.06 23.84 KAR Auct N KAR .92e 6.2 5 23.53 9.41 2083 14.78 28217 19.52 13.83 -4.41 -20.6 KB FnclGp N KB 43.95 20.93 163 39.74 589 40.88 39.15 -1.18 +.4 KB Home N KBH .60f 1.4 13 45.59 9.82 2589 42.37 6811 44.01 40.40 -1.69 +26.4 KBR Inc N KBR .40 1.2 23 32.44 12.00 1205 32.26 4861 32.31 31.20 +.34 +4.3 KBS Fash Q KBSF 5.83 .95 275 4.82 945 5.23 4.69 -.18 +63.9 KKR N KKR 1.31e 2.8 27 49.29 15.55 2189 46.77 9680 48.81 46.64 -1.30 +15.5 KKR pfA N KKR.PRA 27.57 17.20 14 25.75 77 25.87 25.61 +.01 -3.6 KKR pf B N KKRpB 1.63 6.3 29.34 17.04 8 25.79 35 25.86 25.69 -.12 -4.5 KKR Inco N KIO 1.50a 9.9 16.29 8.36 74 15.21 327 15.33 15.07 -.10 +5.4 KKR RE N KREF 1.72e 21.70 6.84 296 18.54 966 19.10 18.28 -.15 +3.5sKLA Cp Q KLAC 3.60f 1.1 42 342.21 110.19 1511 330.67 5112 342.21 321.14 -.24 +27.7 KLX EnS rs Q KLXE 17.50 2.53 128 12.26 348 14.20 11.88 -1.04 +89.8sKT Corp N KT 11.93 6.66 2157 11.75 6145 11.93 11.59 +.72 +6.7sKVHInd Q KVHI 15.29 6.36 162 14.19 511 15.29 14.05 -.70 +25.0 Kadant N KAI .96 .6 42 157.25 52.71 57 155.85 181 156.46 129.55 +5.59 +10.5 KadmnHld n Q KDMN 5.73 3.15 5512 5.05 22160 5.16 4.57 +.41 +21.7sKaiserAlu Q KALU 2.88f 2.5 20 112.00 50.49 87 115.43 349 117.09 106.15 +6.81 +16.7 KaixinAuto Q KXIN 13.40 .40 4574 4.18 18144 4.69 3.93 -.08 +12.1 Kala Ph Q KALA 14.68 5.04 1754 9.02 9120 9.68 8.61 +.39 +33.0 KaleidoB Q KLDO 20.50 2.82 231 10.67 1206 12.13 10.33 -.89 +17.3sKaleyra A KLR 17.79 3.80 3124 16.93 5845 17.79 13.85 +1.11 +71.7 Kaleyra wt A KLR/WS Kalvista Q KALV 45.00 5.61 317 39.13 2458 42.32 36.83 -3.44 +106.1 Kamada Q KMDA 13.33 4.40 130 6.75 751 7.14 6.60 -.23 +4.2 Kaman N KAMN .80 1.4 36 64.56 29.38 109 55.85 314 56.61 54.07 -.13 -2.2 KandiTech Q KNDI 17.45 2.17 2648 8.21 16094 9.27 7.82 -.79 +19.0 KCSo pf N KSUp 1.00 2.6 40.00 24.88 0 38.10 0 40.00 38.10 -1.90 +8.8 KC Southn N KSU 2.16f 1.0 35 223.59 92.86 567 212.59 2657 214.00 203.95 +3.28 +4.1 KarunaTh Q KRTX 146.97 52.62 121 124.77 629 126.99 116.35 +5.01 +22.8 Karyophm Q KPTI 29.61 13.39 2696 15.11 11012 15.40 14.63 -.11 -2.4 TrnWEnt Q KSPN 63.10 2.17 4 32.00 36 33.19 30.50 +.68 +118.7 KA MLP N KYN 1.80 26.0 13.42 1.00 463 6.92 1935 7.16 6.86 -.06 +20.3 KAMLP pfF N KYNpF .88 3.5 24.98 KAMidsEn N KMF .90 14.3 10.57 1.22 106 6.31 734 6.57 6.22 -.12 +9.7 KaziaTh Q KZIA 15.85 2.47 788 11.70 1185 12.27 9.80 +1.54 +35.4 KearnyF Q KRNY .32 2.9 37 12.13 6.91 353 11.02 1371 11.04 10.69 +.17 +4.4 Kellogg N K 2.28 3.9 16 72.88 52.66 5081 57.91 18465 59.74 56.70 +.53 -6.9 KellySA Q KELYA 20 23.00 10.13 99 20.37 382 22.49 20.16 -.72 -1.0 KellySB Q KELYB 11 90.36 10.35 1 20.49 7 21.55 20.14 -1.00 +.2 KelsoTch g A KIQ .03f 2.6 1.48 .45 2090 1.15 10523 1.25 1.06 +.02 +111.0 Kemper N KMPR 1.20 1.6 12 85.70 53.81 1117 74.24 1954 76.26 73.47 -1.73 -3.4 Kennamtl N KMT .80 2.2 41.80 14.45 594 36.50 1938 38.42 35.70 -.77 +.7 KennWils N KW .88 5.0 22.45 10.98 259 17.61 1221 18.01 17.43 -.14 -1.6 KenonHld N KEN 1.21e 31.44 10.56 11 30.24 26 31.28 29.44 +.14 +.5 KY FstFd Q KFFB .40 5.6 8.16 4.40 4 7.19 89 8.00 6.68 +.50 +13.8 KrnlGrHl un Q KRNLU 10.58 10.30 262 10.48 837 10.55 10.30 +.04 +1.2 KerosTh n Q KROS 88.80 19.10 115 66.64 470 69.46 58.00 +6.55 -5.5 KeurDrPep Q KDP .60 1.9 7 33.69 18.98 3169 31.24 15005 31.81 31.18 -.53 -2.4 KewnSc Q KEQU .76 6.2 7 13.45 6.96 6 12.32 12 12.68 12.30 -.06 -1.5 KeyTrn Q KTCC 15 10.48 2.51 49 7.96 286 8.22 7.71 +.15 +15.4sKeycorp N KEY .74 3.7 12 20.12 7.45 8424 20.15 30068 20.25 19.22 +1.08 +22.8 Keycorp pfI N KEYpI 31.52 16.60 46 28.31 308 28.49 27.70 +.41 -3.3sKeysight N KEYS 155.50 77.93 3182 142.19 6901 155.50 141.18 -11.29 +7.6sKforce Q KFRC .80 1.6 19 48.21 20.60 123 49.02 480 50.00 45.65 +2.39 +16.5 KilroyR N KRC 1.94 3.3 36 88.38 45.28 1156 57.98 3939 60.89 57.35 -2.31 +1.0 KimballEl Q KE 22 25.41 9.78 113 24.48 505 24.72 24.04 -.07 +53.1 KimballInt Q KBAL .36 3.0 19 18.33 8.19 217 11.86 1591 12.17 11.61 +.02 -.8 KimbRoy N KRP .76e 7.8 13.99 3.51 128 9.73 502 10.23 9.60 -.01 +23.0 KimbClk N KMB 4.56f 3.5 32 160.16 110.66 2057 130.63 8762 132.70 128.73 -1.50 -3.1 Kimco N KIM .64f 3.6 9 19.29 7.45 8016 17.67 21512 18.16 17.51 -.36 +17.7 Kimco pfL N KIMpL 27.03 16.17 14 25.67 122 26.00 25.35 -.28 -2.3 KindMorg N KMI 1.05 7.0 15 22.58 9.42 10552 14.96 56862 15.21 14.76 +.12 +9.4 KindredBio Q KIN 11.93 3.11 222 4.91 1204 5.31 4.82 -.29 +13.9 KingsfCld n Q KC 74.67 17.01 1131 68.23 5371 73.50 61.57 -2.12 +56.7 Kingstone Q KINS .16 2.2 12 7.61 3.87 3 7.38 28 7.48 7.13 +11.0 Kingsway N KFS 5.50 1.26 4 4.61 48 4.75 4.50 -.01 -1.9 KingtoneW Q KONE 7.67 KiniksaPh Q KNSA 28.67 10.30 344 23.97 1777 24.51 20.55 +3.53 +35.7 KinnatBio n Q KNTE 48.75 31.61 89 32.60 725 36.00 32.35 -2.78 -18.0 Kinross g N KGC 6 10.32 2.72 19885 6.54 81622 7.31 6.50 -.84 -10.9 KINS Tch n Q KINZ 10.49 10.16 56 10.41 195 10.48 10.21 +.11 +.4sKINS Tch un Q KINZU 11.23 10.15 22 11.31 110 11.31 11.00 +.24 +9.9 KinsaleCp Q KNSL .44f .2 252.70 80.93 463 179.82 907 205.00 178.74 -18.01 -10.1 KintaraTh Q KTRA 3.35 .38 1139 2.31 5241 2.63 2.23 -.17 +80.5 KirbyCp N KEX 75.11 32.76 312 60.98 1223 62.20 58.63 +.44 +17.7 KirklLak N KL .24e 57.69 18.03 1669 35.73 8428 38.04 35.55 -2.52 -13.4 Kirklnds h Q KIRK 85 29.79 .56 682 26.20 2073 26.84 23.21 +.31 +46.5 Kiromic n Q KRBP 18.50 8.01 13 11.06 149 11.65 9.53 +1.18 +30.6 KismetAc n Q KSMT 10.97 9.25 397 10.09 2780 10.15 10.00 -.01 -.1 KismetA un Q KSMTU 12.77 9.80 32 10.70 261 11.02 10.55 -.20 +1.9sKiteRlty N KRG .68f 3.7 18.80 6.87 376 18.35 1758 18.80 17.77 +.30 +22.7 KitovPh Q KTOV 1.44 .22 .51 KnSwftT N KNX .32 .7 18 47.44 27.54 2233 44.12 5674 44.76 42.25 +.78 +5.5 Knoll Inc N KNL .24f 1.5 46 25.90 7.74 322 15.74 1305 16.00 15.17 -.18 +7.2 KnotOffsh N KNOP 2.08 12.3 19.18 8.67 70 16.97 526 17.45 16.51 +.07 +12.7sKnowles N KN 21.45 11.10 888 21.05 2462 21.45 20.47 +.10 +14.2 KodiakS h Q KOD 171.21 35.49 354 131.44 1703 164.73 127.91 -25.59 -10.5sKohls N KSS 2.82f 5.3 11 51.46 10.89 5639 52.70 18737 53.00 47.89 +2.62 +29.5 KontoorB N KTB 1.60m 3.7 47.14 12.91 320 43.41 1234 43.55 41.74 +.86 +7.0sKopinCp Q KOPN 13.62 .19 6032 11.85 35442 13.62 10.10 +1.01 +387.7 Koppers N KOP 1.00 2.8 10 36.79 8.25 125 36.00 419 36.19 34.21 +.19 +15.5 KoreaElc N KEP 12.98 6.28 157 10.74 585 10.83 10.62 -.19 -12.5 KoreaFd N KF .61e 44.90 17.20 13 43.84 43 44.31 42.92 -.29 +8.6sKornFer N KFY .40 .7 32 56.84 21.45 323 56.59 1232 57.02 54.72 +.07 +30.1sKornitDig Q KRNT 120.97 22.17 569 119.41 3024 125.00 95.33 +21.31 +34.0 KosmosEn N KOS .18 6.6 5.35 .50 7457 2.74 25075 2.98 2.70 -.14 +16.6 Koss h Q KOSS 127.45 .80 938 14.05 9899 17.70 12.60 -.73 +308.4sKraftHnz Q KHC 1.60 4.3 39.22 19.99 14256 37.48 54278 39.22 35.15 +2.09 +8.1sKrNwChin N KFYP 35.69 23.01 3 35.52 13 35.69 34.65 +.60 +13.1sKrS ChIn N KWEB 1.26p 104.94 38.63 1998 101.80 8391 104.94 98.54 -.40 +32.6 sKranChinA N KBA .40e 53.32 27.16 70 51.71 815 53.32 51.13 -.77 +12.7 KraneChCm N KCNY .22e .6 35.49 28.29 0 35.27 3 35.34 35.26 -.14 +1.0 KFA SCap N KSCD 28.48 17.38 3 27.39 61 27.61 27.16 -.16 +7.3sKFA LCap N KLCD 30.13 17.75 7 29.35 40 30.38 29.19 -.15 +2.3sQuadrInt N IVOL 28.95 24.05 1604 28.72 8446 28.95 28.65 -.10 +2.7sKranShFtse N KEMP 41.32 21.75 3 40.67 22 41.32 40.00 -.23 +17.5sKrnChEnv N KGRN 55.22 14.43 94 51.06 796 55.22 50.26 -2.42 +15.6sKrnOnBelt N OBOR 29.99 15.59 2 29.69 9 29.99 29.34 +.14 +10.4sKrS CnTc N KEMQ 39.40 17.13 16 38.80 118 39.40 37.91 -.16 +19.0sKratonCp N KRA 13 38.36 4.45 287 40.07 835 40.29 35.28 +2.48 +44.2sKratosDef Q KTOS 34.11 5.00 1279 30.25 5927 34.11 29.78 -2.64 +10.3 Kroger N KR .72f 2.1 17 42.99 27.06 7524 34.02 31311 34.40 33.50 +.07 +7.1 KronsBio n Q KRON 39.61 25.50 37 28.31 217 29.91 27.51 -1.52 -5.2 KronosWw N KRO .72 5.0 8 16.34 6.80 114 14.47 720 14.91 13.95 -.31 -3.0sKrystlBio Q KRYS 76.84 33.09 133 76.98 782 79.00 69.60 +6.89 +28.3sKubient n Q KBNT 16.26 2.10 1930 11.02 15185 16.26 7.83 +3.43 +97.5sKulicke Q KLIC .48 1.0 35 52.55 16.91 1326 49.07 5578 52.55 48.85 +.57 +54.3 KuraOnc Q KURA 43.00 6.35 532 33.81 1971 34.96 32.02 -.67 +3.5sKuraSu Q KRUS 26.69 5.07 32 27.14 155 27.42 25.02 +2.22 +39.2 KymerT n Q KYMR 91.92 25.43 309 54.68 796 67.00 53.06 -12.33 -11.8L -:L Brands N LB 1.20 2.4 19 51.04 8.00 2396 50.33 10314 50.71 47.44 +3.11 +35.3 L3Harris N LHX 3.40f 1.8 26 229.86 142.01 1038 189.09 4502 190.15 183.21 +3.17 LAIX N LAIX 32 11.65 1.36 926 3.53 5250 4.03 3.40 -.36 +132.2 LCI Inds N LCII 3.00f 2.0 24 152.96 55.29 434 147.27 840 147.67 140.25 +1.08 +13.6 LCNB Corp Q LCNB .72 4.3 11 17.31 10.03 35 16.84 163 16.85 16.34 -.01 +14.6sLG Display N LPL 11.22 3.64 728 11.19 3865 11.24 10.68 +.35 +32.6 LGI Homes Q LGIH 19 132.98 33.00 287 119.00 851 120.86 113.30 -1.82 +12.4 LGL Grp A LGL 36 15.90 7.36 6 11.11 21 11.41 10.85 -.11 -11.4 LHC Grp Q LHCG 91 236.81 100.00 175 205.03 607 207.00 198.12 -1.94 -3.9 LI Auto n Q LI 47.70 14.31 10138 29.84 47235 32.15 28.80 -2.01 +3.5 LIV CapA Q LIVK 10.43 9.20 18 10.35 177 10.41 10.31 +.09 +2.3sLIV Cap un Q LIVKU 12.00 9.80 0 12.00 1 12.00 11.35 +.85 +15.1 LIZI Q LIZI 16.75 1.95 1271 12.04 7151 15.66 11.40 -3.78 +210.3 LKQ Corp Q LKQ 22 40.04 13.31 2793 38.79 9600 39.68 36.33 +1.87 +10.1 LM FdAm Q LMFA 4.89 .30 5250 1.95 14952 2.18 1.82 -.04 +191.0 LMP Auto Q LMPX 45.00 3.28 102 22.28 348 24.80 20.91 -1.71 -10.8 LMP CapIn N SCD 1.24f 10.1 15.89 5.60 41 12.31 150 12.43 12.12 +.03 +5.7sLPL Fincl Q LPLA 1.00 .8 23 133.50 32.01 470 131.94 1787 133.50 128.73 +1.70 +26.6 LSB Inds N LXU 4.89 1.00 264 4.09 1296 4.50 3.57 -.27 +20.6 LSI Ind lf Q LYTS .20 2.1 11.22 2.50 86 9.59 323 9.69 9.05 +.01 +12.0 LTC Prp N LTC 2.28f 5.6 12 50.50 24.49 277 40.68 772 42.48 40.50 -1.39 +4.5 LaJollaPh Q LJPC 8.55 3.36 210 6.18 1479 6.80 6.03 -.53 +59.3 LaZBoy N LZB .60f 1.5 27 46.34 15.61 1473 38.93 3580 41.41 35.30 -1.87 -2.3sLabCp N LH 29 252.45 98.02 1144 246.38 4213 252.45 233.18 +8.12 +21.0 LadderCap N LADR .80m 7.4 12 18.92 2.65 886 10.84 4025 10.85 10.23 +.44 +10.8 LadThal27 A LTSL 1.63 8.0 21.25 18.40 20.25 LairdSpr n A LSF 60.80 38.60 47 48.19 242 53.00 45.80 -5.07 +1.8 LakeShBc h Q LSBK .52f 3.3 26 16.00 8.95 0 15.74 11 15.86 15.00 +1.24 +21.1 LakeldB Q LBAI .50 3.3 13 16.77 8.31 112 15.21 588 15.28 14.87 +.21 +19.8sLakelnd Q LKFN 1.36f 2.1 20 65.88 30.49 139 65.80 434 65.96 63.11 +1.60 +22.8 LakeInd Q LAKE .13p 34 47.95 12.00 350 35.30 1714 41.78 34.60 -5.65 +29.5sLamResrch Q LRCX 5.20f .9 30 603.60 181.38 1698 598.41 5944 603.60 567.09 +12.25 +26.7 LamarAdv Q LAMR 2.00m 2.3 25 96.82 30.89 338 85.33 1310 86.58 83.99 -.89 +2.5 LambWst N LW .92f 1.2 25 96.32 39.06 550 78.09 1871 78.82 75.24 +.93 -.8 LancastrC Q LANC 2.80 1.6 37 188.25 114.55 113 178.47 368 185.75 177.86 -6.38 -2.9 LndcdIII un Q LCYAU 12.60 9.80 144 11.18 457 11.50 11.08 -.32 +.1 Landec Q LNDC 16 12.24 7.48 70 11.36 429 12.19 11.28 -.61 +4.7 LandBncp Q LARK .80b 3.1 11 27.78 14.95 4 25.96 17 25.96 25.05 +.57 +13.6 LandmInfr Q LMRK .80 6.5 3 17.43 7.05 38 12.28 134 12.36 12.07 +.01 +14.6 LandIn pfA Q LMRKP 2.00 7.9 26.50 9.75 1 25.45 12 25.45 25.28 +.20 +.7 LndInf un B Q LMRKO 1.98 7.8 25.97 12.62 10 25.32 23 25.38 25.13 +.17 -.1 LandInf pfC Q LMRKN 1.75 26.30 12.23 1 25.99 39 26.14 25.87 -.10 +1.0 LandosBio n Q LABP 15.35 10.77 248 14.50 1176 15.00 12.80 +1.50 +20.8 LandsEnd Q LE 29 33.40 4.05 117 31.88 413 32.40 30.03 +.81 +47.8 Landsea Q LSEA 11.85 8.40 446 8.94 1064 9.15 8.52 +.10 -15.8 Landsea wt Q LSEAW LF CapA un Q LFACU 15.35 10.22 12.00 +3.7sLandstar Q LSTR .84f .5 33 158.91 85.30 319 160.12 1009 160.84 152.52 +5.23 +18.9 Lannett N LCI 10.70 4.89 842 6.39 2451 6.69 6.07 -.17 -2.0 LanternP n Q LTRN 24.84 10.40 269 19.29 914 19.38 17.00 +.83 +.2 Lantheus Q LNTH 16 20.29 8.67 276 19.37 1464 20.25 19.08 -.63 +43.6sLantronix Q LTRX 5.84 1.58 441 5.75 2183 5.89 4.75 +1.00 +29.5 Larimar rs Q LRMR 25.87 7.43 56 19.00 428 19.98 17.19 -.46 -11.3 LVSands N LVS 69.93 33.30 8653 60.18 28613 60.58 55.87 +4.16 +1.0sLattDvMkt N RODM .62e 2.1 29.47 18.76 236 29.10 1400 29.47 28.90 -.22 +2.8sLattEmMkt N ROAM .43e 1.7 24.68 13.79 0 24.66 11 24.74 24.39 +.16 +7.5 Latt RE N RORE 16.62 8.91 12.26 sLattUSEqt N ROUS .39e 37.34 21.72 136 36.72 864 37.34 36.59 -.34 +4.6 HartfSmC N ROSC .57e 1.6 37.13 17.62 36.29 3 36.98 35.89 -.69 +15.1sHrtLoVol N RODE 27.97 17.76 0 27.88 0 28.00 27.85 -.09 +4.5sLattice Q LSCC 50.05 13.54 1144 48.25 5480 50.05 45.47 -.19 +5.3 LaureatE Q LAUR 21.53 7.30 585 14.60 1745 14.83 14.17 +.04 +.3 Lawsn Q LAWS 31 55.04 24.52 10 50.84 38 51.90 50.25 -.66 -.1sLazGlobTR N LGI .95 5.0 18.99 8.54 27 19.03 130 19.15 18.62 +.28 +6.9 Lazard N LAZ 1.88 4.6 3 46.95 20.94 876 41.16 3391 43.52 41.14 -.29 -2.7sLazydays Q LAZY 24.40 1.55 130 22.73 981 24.40 20.56 +2.09 +39.9 LeMaitreV Q LMAT .38 .8 2 50.53 18.76 100 49.20 340 49.99 46.88 +.05 +21.5 LeafGrp N LEAF 7.62 1.03 380 6.95 1236 7.40 6.33 -.38 +49.5 LeapTher Q LPTX 3.24 1.15 545 2.85 4079 3.08 2.47 +.05 +26.7 LearCorp N LEA 1.00 .6 93 170.68 63.20 395 167.66 1770 167.75 159.82 +7.99 +5.4 Lee Ent N LEE 2.48 .71 444 2.28 2595 2.35 2.05 +.02 +81.0sLftrsAc A n Q LFTR 11.70 9.90 2164 11.70 3182 12.45 10.82 +.82 +13.0sLftrsAc un Q LFTRU 12.86 9.82 144 12.79 218 13.40 11.50 +1.28 +18.0 LegacyAc N LGC 11.36 7.62 8.10 LegacyH Q LEGH 39 16.93 8.50 34 16.76 145 16.90 15.38 +.92 +10.9sLegato un Q LEGOU 10.75 10.15 263 10.60 1071 10.75 10.50 +.14 +3.4 LegndBio n Q LEGN 43.24 24.60 171 27.18 1249 27.24 24.89 +2.13 -3.5 LM LoVHiD Q LVHD 34.60 21.20 27 32.77 162 33.00 32.57 -.12 +1.0 LM IntLoV N LVHI 27.73 17.70 2 23.90 21 24.18 23.90 +.01 +2.1 LM EM LoV N LVHE 25.18 18.00 21.19 LM Gl Inf Q INFR 34.08 21.43 1 29.92 14 30.48 29.79 -.25 +1.1 WsAsShD Q WINC 1.68 6.4 26.34 21.13 1 26.26 7 26.33 26.19 +.01 +.2 LM WstAs Q WBND .75e 2.7 28.96 23.01 8 27.53 109 27.76 27.52 -.29 -2.5sLM SC Qu Q SQLV 35.05 15.07 33.77 2 35.05 33.75 -.45 +14.6 LeggPlat N LEG 1.60 3.7 25 46.13 22.03 683 42.96 2746 43.01 41.22 +.61 -3.0 LeGS3.5s34 N JBK 1.59 5.3 31.50 20.50 0 29.70 1 30.70 28.61 +1.09 -1.7 LeidosHld N LDOS 1.36 1.3 15 125.84 68.00 1060 103.76 3887 108.63 102.75 -4.04 -1.3 LeisAcq Q LACQ 23.99 9.12 3 15.08 23 16.50 14.05 -.89 +21.2 LeisAcq un Q LACQU 22.01 9.03 0 16.90 0 16.90 16.90 +61.0 LejuHldgs N LEJU .20e 6.96 1.03 138 3.46 1067 3.97 3.29 +.27 +51.1sLendgTree Q TREE 372.64 135.72 157 344.65 715 372.64 330.54 -8.69 +25.9 LendngC N LC 48 14.28 4.32 1872 12.07 6161 13.30 11.22 -.17 +14.3 LennarA N LEN 1.00f 1.1 15 95.72 25.42 1685 87.46 10220 92.53 85.62 -5.12 +14.7 LennarB N LEN/B 1.00f 1.4 14 76.70 18.87 34 71.75 265 75.47 70.65 -3.01 +17.2 Lennox N LII 3.08 1.0 32 319.77 163.40 208 293.68 1000 296.60 286.23 +.82 +7.2 Leslies n Q LESL 32.84 19.15 3452 24.69 12763 26.95 22.78 -1.73 -11.0 LevOneBc Q LEVL .25f 1.2 12 25.40 13.45 11 21.59 64 23.17 21.14 -1.41 +6.7sLeviStr N LEVI .16m .7 22.64 9.09 2027 23.05 6706 23.46 20.94 +2.14 +14.8 LexiPhm Q LXRX 9.65 1.03 1174 7.72 5898 8.19 7.39 -.38 +125.7sLexnFint Q LX 1 14.50 6.04 4241 15.27 15748 15.42 12.00 +2.21 +127.9 LexRltyTr N LXP .42 3.8 20 12.08 7.86 1389 10.92 5091 11.25 10.74 -.25 +2.8 LexRT pfC N LXPpC 3.25 5.7 61.68 36.09 2 56.61 7 56.81 56.01 -.22 -4.7 Lianlou rs Q LLIT 17.14 2.56 1716 10.43 5486 11.06 9.43 -.17 +151.3 LbtyASE N USA .72e 9.7 7.54 3.67 472 7.46 2515 7.48 7.35 +.07 +8.1 LbtyASG N ASG .49e 5.3 9.45 3.90 114 9.22 431 9.33 9.03 +.05 +12.4 LibBrdbdA Q LBRDA .44p 162.26 80.14 66 145.89 273 149.26 145.33 -.78 -7.4 LibBrdbdC Q LBRDK 165.23 86.20 1264 148.99 4248 152.66 146.32 -.62 -5.9tLibBrd pf A Q LBRDP 29.00 27.83 6 27.94 19 28.46 27.50 -.55 -1.9sLibtyGlobA Q LBTYA 26.63 15.23 1880 26.57 9686 26.66 25.10 +1.49 +9.7 LibtyGlobB Q LBTYB 58.31 15.98 0 27.50 11 27.65 26.00 +2.65 +12.1sLibtyGlobC Q LBTYK 26.26 14.36 1504 26.26 11415 26.43 24.88 +1.48 +11.0 LibLA A Q LILA 19.09 7.55 182 11.76 1056 12.30 11.60 +.17 +5.7 LibLA C Q LILAK 19.23 7.47 567 11.48 2873 11.96 11.37 +.08 +3.5 LbrtyMed un Q LMACU 14.25 11.98 407 13.15 1189 14.10 13.15 -.15 +1.2 LibMSirA Q LSXMA 51.11 22.54 776 43.98 1755 44.30 42.95 +.41 +1.8 LibMSirB Q LSXMB 50.89 24.49 46.00 1 46.00 45.43 +1.83 +6.3 LibMSirC Q LSXMK 51.36 23.01 773 43.25 3411 43.48 42.26 +.29 -.6 LibMBrA Q BATRA 30.34 13.59 39 29.18 118 29.34 28.19 -.15 +17.3 LibMCFor Q FWONK 47.34 18.31 664 45.20 2360 45.95 43.86 -.27 +6.1 LibMAFor Q FWONA 44.74 16.87 51 40.48 357 41.32 39.43 -.60 +6.6 LibMBrC Q BATRK 29.45 13.20 90 28.54 339 28.66 27.40 +.04 +14.7 LibOilSv N LBRT .20 1.9 13.63 2.17 1876 10.39 5863 11.53 9.99 -.50 +.8 LibTripA A Q LTRPA 53 6.56 .86 1885 5.27 4531 5.50 4.96 -.08 +21.4 LibTrip B h Q LTRPB 134.00 2.10 11 33.09 115 59.29 29.78 +3.59 +12.4 LifeStor s N LSI 43 86.74 44.87 330 82.95 2282 83.56 80.03 +.73 LifeSciII n Q LSAQ 12.68 10.09 72 12.01 157 12.47 10.99 +1.06 +12.6 LifetimeBr Q LCUT .17 1.3 18 16.50 3.26 60 13.36 152 14.42 12.94 -.84 -12.1 Lifevant Q LFVN 17.09 7.75 94 8.82 332 9.41 8.66 -.53 -5.4 LifewayFds Q LWAY 8.89 1.43 27 6.16 237 7.14 6.01 -.74 +13.9 LigandPh Q LGND 219.75 57.24 313 142.87 2528 180.22 141.54 -29.59 +43.7 LghtPath h Q LPTH 5.45 .78 1337 4.20 4052 4.70 3.81 +7.1sLightbrdg Q LTBR 10.73 1.71 458 7.58 1868 10.73 7.55 -1.45 +79.2sLightInBox N LITB 5.69 .58 1487 4.61 14706 5.69 4.21 +.04 +81.5 Lghtspeed n N LSPD 81.97 29.32 1230 77.50 3482 78.07 67.79 +4.48 +10.1 Limbach Q LMB 16.09 2.37 95 12.28 611 12.60 11.80 -.05 -.4 LimelghtN Q LLNW 8.19 3.25 5529 3.67 28751 4.00 3.62 -.29 -8.0 LimestBcp Q LMST 17.20 6.83 9 14.65 36 14.68 14.23 +.25 +16.6 LiminalBi Q LMNL 31.45 3.51 652 6.05 4094 6.69 5.60 +.20 +44.0 Limoneira Q LMNR .30 2.0 11 21.85 10.60 77 15.23 200 16.44 14.96 -.78 -8.5 LincEdSv Q LINC .08 1.4 8.99 1.69 100 5.92 659 6.27 5.69 -.27 -8.9 LincElec Q LECO 1.96 1.7 24 125.24 59.30 200 115.41 999 117.73 112.44 -.34 -.7 LincNat N LNC 1.68f 3.0 14 61.96 16.11 2082 55.56 8495 56.11 52.99 +3.21 +10.4 LindbladEx Q LIND 72 19.79 3.01 334 18.80 879 19.72 18.05 +.37 +9.8 Linde N LIN 4.24f 1.7 53 274.58 146.71 1919 250.88 8338 254.54 246.48 -1.80 -4.8sLindsay N LNN 1.28 .8 165.74 71.86 69 165.68 325 166.66 158.98 +3.98 +29.0 LineCp N LN 53.62 44.43 51.98 sLineageCl A LCTX 3.13 .58 1627 2.79 7768 3.13 2.65 -.21 +58.5 Linx N LINX 8.14 2.83 189 6.98 240 7.19 6.98 -.15 -1.7 LionGrp n Q LGHL 8.93 1.75 8422 5.40 43375 6.30 4.23 +.95 +179.8 LionhrtII A Q LCAP 11.80 9.56 76 10.56 184 10.88 10.36 +.04 +4.8 LionsGat A N LGF/A .36 2.5 17.48 4.18 384 14.49 2212 14.93 14.09 -.14 +27.4 LionsGat B N LGF/B .36 2.8 14.65 3.87 362 12.88 1853 13.26 12.57 -.05 +24.1 Lipocine Q LPCN 2.42 .30 2275 1.78 10153 1.99 1.75 -.19 +30.9 LiquidTch Q LQDA 12.10 2.53 2709 3.58 6014 3.85 3.22 +.31 +21.4 Liquidity Q LQDT 22.13 3.01 387 19.16 2162 19.40 17.09 +1.96 +20.4 LithiaMot N LAD 1.24f .3 46 392.60 55.74 201 380.69 764 386.93 360.59 -1.89 +30.1 Littelfuse Q LFUS 1.92 .7 40 287.92 103.63 72 278.56 353 279.89 265.75 +4.33 +9.4 LivaNova Q LIVN 28 77.29 33.40 453 70.19 1942 72.47 68.29 -.22 +6.0sLiveNatn N LYV 86.72 21.70 2418 88.09 10159 88.69 83.15 +3.92 +19.9 LiveOakB Q LOB .12 .2 33 52.45 7.57 236 48.77 1059 48.95 45.31 +2.29 +2.8sLiveVent Q LIVE 36.00 3.49 38 29.70 216 36.00 28.18 +.21 +139.1 LiveRamp N RAMP 87.38 23.44 465 70.63 2637 71.94 67.68 -.30 -3.5 LiveXLve Q LIVX 5.17 .72 1094 4.53 4613 5.14 3.98 -.27 +38.1 Livent N LTHM 45 23.99 3.95 3723 20.06 13610 23.67 19.61 -2.44 +6.5 LivePrsn Q LPSN 72.23 14.08 967 71.56 2278 72.11 67.20 +.18 +15.0 LloydBkg N LYG .47a 22.4 2.94 1.17 5382 2.11 25242 2.18 2.03 +.09 +7.7 LmfAcOp un Q LMAOU 10.60 10.19 116 10.45 412 10.50 10.40 +.05 +.4 LoanCore N LCRT tLoanDpt N LDI 39.85 23.11 1186 23.18 6110 35.00 23.03 -8.30 -26.4 LockhdM N LMT 9.60 2.9 41 438.95 266.11 1836 335.42 7164 340.00 332.79 -2.31 -5.5 Loews N L .25 .5 14 54.12 27.33 773 48.06 3673 49.30 47.28 -.56 +6.8 LogicBio Q LOGC 10.00 3.05 83 8.47 568 9.19 8.00 -.26 +11.0sLogitech Q LOGI .87e .7 74 120.24 31.37 485 116.41 2428 120.24 113.25 -2.18 +19.8 LomaNeg N LOMA 3 6.79 3.01 251 6.18 1311 6.25 5.89 +.22 +.5 LongAcq rt Q LOACR 4.00 .06 11 1.35 13 1.40 1.23 +.15 +18.4 LongevAc Q LOAC 19.25 10.24 142 14.17 311 14.45 12.33 +1.47 +18.9sLgviewAc n N LGVW 24.80 9.34 22.50 2349 24.80 21.95 -.55 +13.7 LoopInd Q LOOP 13.96 5.70 136 11.19 787 12.30 10.14 -.47 +34.8sLoralSpac Q LORL 5.50e 39 42.81 10.65 134 41.48 943 42.81 38.11 +.43 +97.6 Lordstwn Q RIDE 31.80 9.50 5566 24.76 27007 27.40 23.63 -2.15 +36.0 DiamdPk un Q DPHCU 35.95 9.70 20.45 sLaPac N LPX .64f 1.4 19 45.95 12.97 2081 47.29 7563 48.27 42.60 +3.93 +27.2sLovesac Q LOVE 61.72 4.00 181 56.32 1784 61.72 52.22 +.34 +30.7 Lowes N LOW 2.20 1.2 39 180.67 60.00 2835 177.54 11053 179.10 173.50 +.38 +10.6 Lubys N LUB 3.43 .46 34 3.23 756 3.34 3.15 -.02 +13.7sLuciraHlt n Q LHDX 37.99 20.00 695 30.32 1708 37.99 28.81 -3.17 +21.4 LufxHldg n N LU lululemn g Q LULU 399.90 128.85 1170 332.23 4386 345.00 325.75 -10.63 -4.5 LumberLiq N LL 35.10 3.77 367 28.30 1484 28.90 27.51 +.03 -7.9 LumenTch N LUMN 1.00 8.4 5 16.60 8.16 9443 11.94 40943 12.03 11.65 +.16 +22.5 LumentFn N LFT .36f 10.8 5 3.81 .86 63 3.32 301 3.39 3.27 +.05 +1.5 Lumentm Q LITE 20 112.08 59.06 1536 91.74 4898 95.91 90.54 -2.21 -3.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 60

LuminrTc A Q LAZR 47.80 9.45 8883 33.69 27785 40.15 32.04 -4.04 -.9 Luminex Q LMNX .40f 1.4 96 41.69 20.61 1838 27.88 4110 29.87 27.28 -.34 +20.6 LumosP Q LUMO 36.72 6.74 7 16.90 89 19.08 16.66 -1.10 -52.7 LunaInn h Q LUNA 12.53 4.50 160 12.10 624 12.33 11.39 +.13 +22.5 LuthBur Q LBC .23 2.2 13 11.34 6.76 38 10.49 177 10.54 10.06 +.42 +7.0 Lydall N LDL 12 35.13 4.79 87 34.44 289 35.04 31.34 +1.62 +14.7sLyft Inc Q LYFT 59.40 14.56 9235 58.93 28158 59.82 55.76 +1.28 +19.9sLyonBas A N LYB 4.20 4.2 24 99.86 33.71 1907 100.22 5573 100.84 94.79 +4.08 +9.3 LyraTher n Q LYRA 22.00 8.76 97 14.41 979 15.33 13.45 +.55 +26.4M -:M&T Bk N MTB 4.40 2.9 11 170.33 85.09 509 149.97 2445 150.60 143.41 +7.74 +17.8sMACOM Q MTSI 69.29 15.03 601 67.98 1846 69.29 62.62 +.31 +23.5 MAG Slv g A MAG 24.43 3.84 666 20.11 2544 20.28 18.84 +.97 -2.0 MBIA N MBI 9.38 4.93 411 6.25 2338 6.89 6.15 -.58 -5.0 MDC N MDC 1.60f 2.8 12 61.45 15.75 399 57.57 1913 60.06 55.76 -2.57 +18.5 MDC Pr g Q MDCA .84 27.3 1 3.36 1.01 150 3.08 934 3.25 2.93 +.01 +22.7 MDU Res N MDU .83 2.9 15 32.21 15.00 590 28.42 3420 28.56 27.71 +.63 +7.9 MEI Phrm Q MEIP 4.58 .72 1715 4.19 4600 4.29 3.81 +.21 +58.7sMER Tel h Q MTSL 3.25 .75 892 3.66 1244 3.78 2.80 +.78 +136.1 MFA Fncl N MFA .20p 5.0 5 7.22 .29 4870 4.03 15973 4.05 3.82 +.08 +3.6 MFA pfB N MFApB 1.88 7.6 26.03 2.23 24 24.57 70 24.86 24.45 +.18 +1.6 MCR N MCR .72a 8.2 9.09 5.49 59 8.74 225 8.90 8.71 -.23 -.3 MGF N MGF .41 9.1 4.79 4.22 142 4.51 475 4.54 4.50 -.03 -1.7 MFS HInM N CXE .30 6.0 5.68 3.30 59 5.00 373 5.19 5.00 -.20 -1.4 MFS HYMu N CMU .28 6.1 4.98 3.31 74 4.51 292 4.67 4.48 -.19 +2.5 MFS IHI N CIF .25 9.6 2.96 1.41 91 2.59 242 2.63 2.56 -.04 +2.0 MIN N MIN .42 11.1 3.95 3.23 257 3.80 1741 3.80 3.77 -.01 -.3sMFS InvG N CXH .50 5.1 10.55 7.00 29 9.86 94 10.55 9.83 -.21 +.6 MMT N MMT .52 8.3 6.33 3.72 82 6.24 415 6.31 6.23 -.04 +2.1 MFM N MFM .38 5.7 7.50 4.85 60 6.68 489 6.87 6.67 -.20 MFV N MFV .58 9.4 7.05 3.14 17 6.14 84 6.32 6.05 -.06 +6.9 MGE Engy Q MGEE 1.48f 2.2 27 83.26 47.19 89 65.83 327 65.95 64.25 +.19 -6.0 MGIC Inv N MTG .24 1.9 7 13.83 4.34 5142 12.67 16352 12.89 12.15 +.36 +1.0 MGMGrPr N MGP 1.95 6.0 34.20 11.43 937 32.45 2666 33.55 32.37 -.78 +3.7 MGM Rsts N MGM .01 10 36.70 5.90 8609 36.42 39412 36.51 34.11 +.49 +15.6sMGP Ing Q MGPI .48 .7 29 70.49 21.64 394 64.33 943 70.49 63.75 -4.20 +36.7 MI Homes N MHO 8 57.66 9.62 275 53.33 1064 55.89 50.23 -2.59 +20.4 MICT Inc Q MICT 8.45 .44 10313 2.49 168320 2.77 2.13 +.29 +19.7 MIND Tch Q MIND 3.29 .70 233 2.55 1094 2.74 2.51 -.04 +13.8 MIND pfA Q MINDP 2.25 9.7 25.20 8.40 8 23.08 34 23.15 22.70 +.34 +.7 MKS Inst Q MKSI .80 .5 39 192.30 66.87 849 170.35 2523 172.97 157.17 +3.12 +13.2 MMA Cap Q MMAC 3 32.65 20.00 8 23.59 46 23.95 23.15 -.01 -4.1 MMTec Q MTC 7.70 .64 14587 4.52 51574 5.94 2.94 +1.63 +207.5 MPLX LP N MPLX 2.75f 11.2 13 25.29 6.87 2085 24.50 8917 25.21 24.14 -.11 +13.2 MRC Glbl N MRC 10.80 3.31 1389 8.20 2800 8.99 7.70 -.45 +23.7sMSA Safety N MSA 1.72f 1.0 98 172.84 83.57 105 169.96 390 172.84 165.13 -1.12 +13.8 MSC Ind N MSM 3.00 3.5 14 87.84 44.93 318 86.19 1346 86.49 82.75 +1.47 +2.1 MSCI Inc N MSCI 2.72 .6 67 455.81 218.65 479 432.97 1877 445.60 431.98 -1.02 -3.0 MSG Netw N MSGN 5 18.56 8.52 213 16.00 1066 16.27 15.66 +.04 +8.5 MTBC Inc Q MTBC 13.40 3.76 117 10.60 742 11.33 10.25 -.05 +16.9 MTBC pf Q MTBCP 2.75 10.1 27.99 12.60 29 27.33 108 27.37 27.00 +.33 +3.3 MTS Q MTSC 60.69 13.15 53 58.66 231 58.80 58.41 -.02 +.9 MV OilTr N MVO .60e 14.2 3 5.27 1.76 64 4.23 197 4.33 4.01 +.22 +35.6sMVB Fin Q MVBF .36 1.3 55 25.16 8.22 146 27.50 229 28.60 23.16 +3.53 +21.3 MVC 22 N MVCD 1.56 6.2 25.65 12.01 25.30 MYR Grp Q MYRG 32 67.78 16.33 109 58.35 417 58.97 55.60 +.73 -2.9 MacQUtlDv N MFD 1.20 12.6 11.52 5.15 51 9.51 153 9.51 9.13 +.36 +13.6 MacQGInf N MGU 1.68f 8.1 27.00 10.66 9 20.80 132 21.33 20.68 -.31 +2.5 Macatawa Q MCBC .32 3.7 14 10.83 6.01 37 8.72 285 8.73 8.55 +.12 +4.2 Macerich N MAC 2.00m 16.0 25.99 4.81 5592 12.52 21234 13.34 12.08 -.23 +17.3 MackCali N CLI .80 5.8 6 22.47 10.35 274 13.80 1735 14.17 13.27 -.14 +10.8 MackFn Q MFNC .56 4.4 6 15.75 6.52 30 12.60 69 13.07 12.17 -.30 -1.3 Macquarie N MIC 4.00e 12.6 6 33.07 9.10 1030 31.66 4379 32.87 31.10 -.12 +15.9 MacroGen Q MGNX 32.18 4.04 976 20.00 4080 21.05 18.88 -.21 -12.5 Macys N M 22.30 4.38 12241 14.97 53764 15.28 13.95 +.09 +33.1sMadCvCall N MCN .72 9.9 7.40 3.50 65 7.24 335 7.40 7.20 +.08 +7.3 MadSqEnt n N MSGE 111.46 58.67 95 95.60 528 98.11 93.13 -1.42 -9.0 MadSqGdS N MSGS 225.62 130.12 232 192.01 738 192.53 178.46 +12.90 +4.3 MadrigP Q MDGL 137.28 56.82 91 121.88 600 127.20 117.94 -.35 +9.6 Magal Q MAGS 5.55 1.97 16 5.02 147 5.19 4.95 +.09 +29.4 MagellnHlt Q MGLN 95.43 30.60 123 93.24 606 93.95 93.01 -.74 +12.6 MagellMid N MMP 4.07e 9.8 10 60.98 22.02 1531 41.49 7684 42.43 40.30 -.20 -2.2 Magenta Q MGTA 14.25 5.76 1334 10.77 2191 10.85 9.20 +.82 +37.4sMagicSft Q MGIC .26e 1.5 43 18.11 6.31 28 17.58 212 18.35 17.50 +.34 +12.3sMagna g N MGA 1.60 1.9 14 80.57 22.75 4386 83.27 9029 84.38 74.98 +5.37 +17.6sMagnaChip N MX 13 21.25 6.30 839 20.08 4249 21.25 19.45 +.59 +48.5 Magnite Q MGNI 64.39 4.09 3147 58.56 12923 62.80 52.50 -3.14 +90.7 MagyarBc Q MGYR 28 14.30 7.50 10.60 1 10.60 10.51 +.09 +10.0 MaidenH Q MHLD .20m 7.5 3.15 .38 228 2.67 1095 2.89 2.66 -.09 +7.2 Maiden prA N MHpA 2.06 17.3 12.78 3.25 5 11.89 29 11.98 11.06 -.11 +8.4 Maiden pfC N MHpC 1.78 15.8 12.49 3.15 3 11.25 26 11.66 10.98 -.12 +7.2 MaidnH pfD N MHpD 1.68 15.0 11.90 3.70 1 11.17 26 11.58 11.12 -.16 +5.0 MaidenHld N MHLA .60 2.8 21.85 10.89 3 21.40 17 21.73 21.14 +.06 +3.7 MaidHld 43 N MHNC 1.94 8.5 23.66 14.23 5 22.85 18 23.08 22.69 +.09 +5.5 MainStCap N MAIN 2.34a 6.7 17 45.10 14.11 461 35.01 1536 35.24 34.27 +.57 +8.5 MainStBn Q MNSB 45 22.73 11.75 9 17.64 68 19.53 17.17 -1.62 +4.3 MainSDTMu N MMD 1.18 5.5 22.65 15.20 51 21.32 199 22.17 21.31 -.68 -2.1sMMyTrip Q MMYT 33.33 10.00 854 32.98 3257 33.49 28.78 +3.30 +11.7 Malacca n Q MLAC 10.50 9.62 48 10.30 213 10.39 10.13 +.13 +3.9 Malacca un Q MLACU 11.14 9.85 37 11.01 153 11.12 10.94 +.10 +7.2 MalibuBoat Q MBUU 24 81.81 18.02 820 77.71 1448 78.98 73.58 +1.15 +24.5 MallrdAc un Q MACUU 11.75 9.90 11.04 6 11.04 10.90 -.41 +4.4 MalvernBc Q MLVF 13 20.96 10.06 2 16.03 14 16.70 15.75 -.37 +3.4sMamEngy h Q TUSK .50 9.0 7.02 .56 341 5.54 2594 7.02 4.60 +1.13 +24.5 ManTech Q MANT 1.28 1.6 42 101.35 55.25 216 82.46 887 87.58 80.00 -2.60 -7.3 ManchUtd N MANU .18 1.1 1 19.49 12.06 86 16.29 658 16.63 15.60 +.75 -2.7 ManhAssc Q MANH 90 146.50 35.20 276 132.21 1238 140.88 131.51 -7.34 +25.7 ManhBrCa Q LOAN .44f 8.0 13 6.43 2.54 14 5.50 40 5.50 5.32 +.18 +5.6sManitex Q MNTX 8.43 2.76 46 7.96 167 8.43 7.15 +.63 +54.3 Manitowc N MTW 16.01 7.24 224 15.31 1075 15.63 14.28 +.34 +15.0sMannKd Q MNKD 6.13 .80 8512 6.14 19350 6.19 5.12 +.73 +96.0 Mannatech Q MTEX .64f 3.5 20.32 6.49 1 18.25 6 18.50 17.76 -.04 -1.9 ManngNap N MN .08 1.1 58 7.05 .99 65 6.97 171 7.02 6.56 +.37 +11.2 ManpwrGp N MAN 2.18 2.3 12 97.68 49.57 388 93.88 1569 95.26 92.15 +1.39 +4.1 Manulife g N MFC 1.12 21 20.07 8.62 9886 19.70 19937 19.99 19.25 +.13 +10.5 MarathnO N MRO .12m 1.3 10.60 3.02 21362 9.45 90095 9.80 9.11 +.48 +41.7sMaraPt h Q MARA 49.41 .35 23984 43.27 112178 49.41 40.72 +4.81 +314.5 MarathPt N MPC 2.32 4.4 8 60.35 15.26 7303 53.00 29148 53.31 50.46 +3.12 +28.1sMarvai A n Q MRVI 37.26 23.62 941 35.71 2532 37.79 34.62 +1.20 +27.3sMarchxB Q MCHX .50e 3.38 1.10 437 3.63 696 3.67 3.04 +.34 +85.2sMarcusMill N MMI 23 40.18 21.90 197 39.73 478 40.89 37.48 +.74 +6.7 Marcus N MCS .68f 3.8 14 33.96 6.84 604 17.98 1872 18.44 17.02 +.49 +33.4 MarinSft rs Q MRIN 5.70 .77 946 2.63 13575 3.20 2.53 +.11 +30.2 MarPet Q MARPS .26e 4.7 19 8.98 1.01 36 5.58 239 6.56 5.58 -.56 +67.6 MarineP N MPX .40f 2.3 31 22.61 6.77 24 17.70 95 18.26 17.05 -.39 +21.7 MarineMx N HZO 12 49.67 7.25 365 46.43 2178 47.17 43.14 +2.73 +32.5 MarinsPh rs Q MRNS 17.14 4.16 193 14.80 829 15.50 14.17 -.60 +21.3 Markel N MKL 33 1345.45 710.52 42 1091.18 274 1113.80 1062.11 -15.78 +5.6 MarkerTh Q MRKR 3.77 1.32 113 2.84 1266 3.16 2.68 -.09 +95.9 MktAxess Q MKTX 2.64f .5 606.45 275.50 244 550.21 951 557.99 527.53 -2.34 -3.6 MarlinBs Q MRLN .56 4.1 7 21.45 4.66 23 13.73 109 14.68 13.28 -.19 +12.2 MarqueR un Q MRACU 11.99 10.00 8 11.22 110 11.55 10.95 +.14 +3.6 MAR Q MAR 30 148.91 46.56 2816 136.28 12371 137.58 127.53 +6.80 +3.3 MarriotVac N VAC 2.16 1.4 26 157.67 30.10 694 156.05 2219 157.07 140.08 +11.48 +13.7 Marrone Q MBII 2.90 .61 736 2.54 3370 2.85 2.38 -.11 +103.2 MarshM N MMC 1.86 1.6 29 120.97 74.34 1445 117.07 10732 118.43 112.72 +4.27 +.1 MartenTr Q MRTN .16 1.0 21 30.19 15.13 546 16.44 1625 17.27 16.21 -.76 -4.6sMartMM N MLM 2.28f .7 29 333.99 135.08 628 336.34 1797 338.77 315.80 +5.51 +18.4 MartinMid Q MMLP .02m .8 4 3.95 .91 326 2.37 1612 2.78 2.34 -.12 +65.7 MarvellTch Q MRVL .24 .5 81 55.70 16.45 9955 51.89 39457 54.56 49.25 -1.93 +9.2 Masco N MAS .54 1.0 12 60.16 27.04 2501 54.60 8230 55.10 53.03 -.35 -.6 Masimo Q MASI 73 284.86 143.90 242 259.35 916 278.33 258.75 -16.37 -3.4 Masonite g N DOOR 27 113.57 34.88 166 107.68 691 110.27 102.83 -1.85 +9.5 Mastec N MTZ 21 87.51 22.51 480 85.88 2380 87.44 80.86 -.69 +26.0 MastechD A MHH 18 29.98 7.25 24 15.88 113 16.43 15.50 -.29 -.1 MastrCrft Q MCFT 13 31.88 4.90 180 27.45 1027 28.37 26.25 +.17 +10.5 MasterCrd N MA 1.76f .5 77 367.25 199.99 4095 333.17 12115 344.00 331.00 -7.83 -6.7sMatadorRs N MTDR 13 20.75 1.11 1247 19.10 5517 20.75 18.61 -.74 +58.4 Match Q MTCH 2.00e 96 174.68 38.60 2611 160.95 9284 171.10 156.28 -8.58 +6.5sMaterialise Q MTLS 87.40 10.65 453 66.32 2022 87.40 60.70 -11.05 +22.3 Materion N MTRN .46f .7 26 72.53 26.15 134 66.81 444 71.56 64.01 -2.83 +4.8 MatinasB A MTNB 2.22 .49 2119 1.41 19850 1.58 1.33 -.01 +3.7 MatrixSv Q MTRX 16.00 7.11 105 13.06 557 13.23 12.53 +.10 +18.5sMatson N MATX .92f 1.2 37 74.26 23.75 181 74.10 908 74.32 69.81 +2.30 +30.1sMattel Q MAT .60 3.2 19.42 6.53 1629 19.02 10604 19.48 18.58 +.31 +9.0 MatthInt Q MATW .86f 2.5 7 34.57 17.01 86 33.90 312 34.00 33.24 +.13 +15.3 MauiLand N MLP 59 13.58 8.50 45 11.88 91 12.49 11.49 -.27 +3.0 Mavenir n Q MVNR MaverMt A MMX .04 .8 6.10 2.51 295 5.08 1257 5.27 4.83 -.21 -7.0 MaxeonS n Q MAXN 57.97 11.78 561 40.97 1918 50.60 40.10 -9.20 +44.4 MaximIntg Q MXIM 1.92 2.0 39 98.44 41.93 2260 98.15 7142 98.31 92.96 +1.93 +10.7 Maximus N MMS 1.12f 1.4 24 84.73 46.42 347 82.14 1032 83.41 81.33 -1.03 +12.2 MaxLinear N MXL 38.71 7.79 824 38.33 2876 38.64 35.76 +1.24 +.4 MaysJ Q MAYS 19 33.66 17.75 27.68 0 27.68 27.68 -.32 +22.9 MayEngin N MEC 15.90 3.89 24 14.77 99 15.05 14.18 -.27 +10.1 McAfee A n Q MCFE .09p 22.14 14.80 398 19.47 2224 20.69 18.42 -1.11 +16.7 McCor vot s N MKC/V 2.72 3.2 105.50 56.56 7 84.14 10 89.07 81.83 -4.90 -12.0 McCorm s N MKC 2.72 3.2 30 105.54 56.11 1446 84.12 8456 90.11 83.97 -5.53 -12.0 McDnlds N MCD 5.16f 2.4 32 231.91 124.23 3173 212.24 12049 216.94 211.97 -1.66 -1.1 McGrathR Q MGRC 1.68 2.1 22 82.41 44.32 58 79.22 314 80.84 77.26 -1.06 +18.1 McKesson N MCK 1.68f .9 14 187.67 112.60 845 177.62 4013 184.00 177.39 -4.62 +2.1 McEwenM N MUX .01 .9 1.60 .53 4087 1.14 27121 1.29 1.12 -.07 +15.7 MDJM Q MDJH 5.85 1.94 13 4.92 202 5.40 4.69 +.31 +17.1 Mechel pf N MTLp 1.45 .25 3112 .65 6346 .67 .55 +.03 +29.7 Mechel N MTL 3.27 1.28 234 1.92 816 1.95 1.81 +.03 -6.1 MedAvail Q MDVL 20.79 .74 98 15.37 1042 16.73 14.00 +.74 +2.1stMedTech n Q MTEC 10.86 10.44 67 10.85 160 11.15 10.44 +.4 MedalDiv Q MDRR .50m 19.2 6.13 1.03 601 2.61 2249 2.91 2.52 +.08 +19.7sMedalFin Q MFIN .20 2.8 7.47 1.29 104 7.15 519 7.48 6.56 +.67 +45.9 MedalF 9 21 Q MFINL 2.25 8.9 26.33 14.69 1 25.41 3 25.41 25.35 +.06 +.6sMediaAlp n N MAX 61.00 30.92 93 60.84 296 61.00 54.24 +2.60 +55.7 Mediaco Q MDIA 8.88 2.27 114 3.84 550 4.06 3.22 +.16 +47.4 MedProp N MPW 1.08 4.9 24.29 12.35 2710 21.86 11304 22.61 21.54 -.64 +.3 Medicena n Q MDNA 6.84 3.47 167 4.16 1697 4.62 3.89 +.26 -11.1 MediciNova Q MNOV 13.25 2.79 114 5.85 550 6.29 5.77 -.36 +11.2stMedicSci un Q MSACU 10.47 10.30 61 10.31 450 10.47 10.30 -.7sMedifast N MED 4.52f 1.7 279.46 49.03 102 268.23 424 279.46 265.81 -6.07 +36.6 Medigus Q MDGS 5.15 .83 8657 3.19 18706 3.75 3.06 -.19 +67.0 MediWound Q MDWD 6.07 1.44 54 5.71 271 5.93 5.42 +.15 +54.3 MedleyC 21 Q MCX 1.63 6.5 25.25 10.55 25.06 Medley N MDLX .22p 17.70 1.89 33 7.21 95 7.65 7.08 -.31 +5.6 Medley24 N MDLQ 18.95 1.85 31 7.22 134 8.04 7.11 -.69 -8.1 MedlyMg rs N MDLY 7 29.85 2.80 4.82 Mednax N MD 6 29.26 7.37 1786 22.00 7077 28.84 20.27 -6.25 -10.4sMedpace Q MEDP 67 177.12 58.72 298 159.40 1121 177.12 157.86 -8.86 +14.5sMedtrnic N MDT 2.32f 2.0 69 120.53 72.13 10295 113.33 28116 120.53 112.63 -6.41 -3.3 MeiraGTx Q MGTX 18.95 8.82 151 16.36 679 16.88 14.98 +.89 +8.1 MelcoResE Q MLCO .66 3.5 60 22.50 10.81 3266 18.68 9831 18.78 17.92 +.88 +.7 Menda I Q MCMJ 11.24 8.56 55 10.67 261 10.80 10.60 +.02 +4.6 Menus Q MRUS 31.27 10.18 170 22.84 637 25.28 22.43 -2.06 +30.3 MercadoL Q MELI .60 2020.00 422.22 466 1910.39 1632 2006.71 1827.69 -32.61 +14.0 MercBkB Q MBNAB 8.20 MercBank Q MBWM 1.16f 3.9 12 33.27 17.09 42 29.54 178 29.94 28.93 +.52 +8.7sMercerIntl Q MERC .26 1.9 14.00 5.77 216 13.42 1062 14.00 12.81 -.30 +30.9sMerchBcp Q MBIN .32 1.0 33.11 12.37 50 33.37 227 33.40 31.41 +1.70 +20.8 MerchB pfA Q MBINP 1.75 6.4 28.50 16.56 0 27.32 7 27.35 26.75 +.49 +.2 Merck N MRK 2.60f 3.5 28 87.80 65.25 11810 74.31 46064 76.06 74.05 -.69 -9.2sMercGn N MCY 2.53f 4.4 33 57.66 33.45 360 57.55 1176 57.72 54.46 +1.58 +10.2 MercSys Q MRCY 74 96.29 52.24 243 70.84 1206 75.73 70.13 -4.11 -19.6 Meredith N MDP 51 32.98 10.01 228 24.80 1556 24.97 23.12 +.83 +29.2 MeridBcp Q EBSB .32 1.9 13 18.30 8.88 94 16.79 502 17.03 16.26 +.26 +12.6 MeridnBk Q MRBK .13p 8 26.00 10.68 45 25.10 128 25.22 22.97 +2.20 +20.7 MeridBio Q VIVO .50 2.1 15 30.65 5.51 1459 24.04 4631 30.57 24.00 -5.78 +28.6 MeritMed Q MMSI 59 61.23 25.18 160 58.89 885 61.14 58.33 -1.37 +6.1 Meritage N MTH 8 117.06 25.24 370 84.57 2730 86.84 81.82 -2.57 +2.1 Meritor N MTOR 9 33.56 10.91 405 31.34 1943 33.32 30.01 -1.37 +12.3 ML CZN46 N PIY 2.09 30.4 10.71 4.98 6.88 MLRRD29 N PYS 1.58 7.5 22.46 11.08 5 21.12 14 21.90 20.65 -.31 +7.4 MLGS flt N PYT .76 3.1 25.63 16.62 10 24.50 25 24.95 24.01 -.11 +3.8 MLIdxPl33 A IPB 1.51 5.1 31.49 21.89 1 29.52 6 30.00 29.50 -.48 MerrimP Q MACK 1.50e 1 9.45 1.49 119 8.18 615 9.35 7.42 +.82 +18.7 Mersana Q MRSN 29.09 4.12 781 20.26 3199 22.97 19.85 -2.29 -23.9sMesaAir Q MESA 8 13.19 2.05 1424 12.14 11192 13.19 10.10 +2.20 +81.5 MesaLabs Q MLAB .64 .2 307.97 181.90 25 276.44 150 287.13 272.26 -10.24 -3.6 MesaRoyl N MTR 1.00e 20.0 5 7.20 3.43 6 4.98 65 5.50 4.85 +.03 +21.8 Mesab N MSB 2.18e 29.80 9.76 28 28.28 133 28.64 27.55 +.14 +.8 Mesoblast Q MESO 21.28 3.12 174 10.30 1219 10.75 10.11 -.30 +21.3sMetaFincl Q CASH .20 .5 15 44.38 13.09 95 43.50 700 44.38 42.52 +.77 +19.0 Metacrine n Q MTCR 16.19 7.64 19 9.35 168 11.00 9.05 -1.47 +19.0 MetenEd n Q METX 23.75 1.71 1536 2.70 7405 3.08 2.60 -.25 +35.0 Methanx Q MEOH .15 .4 7 49.27 9.00 344 37.24 1527 39.13 35.80 -1.36 -19.2 Methode N MEI .44 1.1 16 43.11 21.76 374 38.38 985 40.49 38.09 -1.26 +.3sMetLife N MET 1.84 3.3 9 56.75 22.85 4792 56.07 18808 56.75 54.37 +.40 +19.4 MetLfe pfA N METpA 1.02 4.1 25.72 16.00 33 25.12 213 25.25 24.98 +.09 -2.1 MetLif pfF N METpF 1.19 4.6 27.48 12.00 88 25.82 488 25.94 25.53 -.01 -5.1 MetrCtyB Q MCBS .40f 2.7 15.95 8.31 17 14.65 63 14.85 14.38 -.18 +1.6 MetroBkH N MCB 17 52.50 15.52 97 47.95 260 51.00 47.70 -2.39 +32.2 MettlerT N MTD 49 1271.67 579.40 153 1165.45 619 1221.62 1144.48 -55.21 +2.3 MexcoEn A MXC 14.63 1.53 26 9.43 148 10.90 9.30 +.06 +56.4 MexEqt N MXE 1.62e .1 12.00 5.89 2 9.56 13 9.81 9.46 -.05 -1.8 MexicoFd N MXF .80e 6.0 14.41 6.88 11 13.32 96 13.70 13.32 -.28 -2.5 Michaels Q MIK 8 17.90 1.00 2277 15.05 9112 16.09 14.46 -.54 +15.7 MicrFoc N MFGP 1.44e 24.2 10.52 2.78 755 5.96 4329 6.28 5.84 -.56 +4.4 Microbot Q MBOT 12.20 4.30 132 9.83 786 10.69 9.43 +.40 +42.7sMicrochp Q MCHP 1.47f .9 166.67 53.15 1770 162.35 17726 166.67 154.92 +3.19 +17.6 MicrSol A MICR 3.30 1.10 1.30 sMicronT Q MU 89.22 31.13 21868 90.96 65126 91.49 84.90 +2.95 +21.0sMicrosoft Q MSFT 2.24 .9 39 246.13 132.52 25166 240.97 112443 246.13 240.18 -3.46 +8.3 MicroStr Q MSTR 1315.00 90.00 1150 963.72 5263 1082.57 878.00 -70.59 +148.0sMicrovisn Q MVIS 24.18 .15 11868 20.50 64993 24.18 17.50 +2.17 +281.0 MidPenn Q MPB .76f 3.2 9 25.70 15.50 11 24.03 39 24.30 23.46 +.13 +9.7 MidAApt N MAA 4.10f 3.0 49 148.48 82.00 444 137.57 1812 138.79 136.39 -.57 +8.6 MdAApt pfI N MAApI 2.13 3.2 70.51 48.51 66.15 1 66.15 65.60 +.14 -1.3 MidCon hrs Q MCEP 8.42 1.14 5.52 +39.0 MdSoBncp Q MSVB .12f .7 96 16.59 9.71 8 16.30 9 16.30 15.73 +.38 +13.1 Middleby Q MIDD 24 149.39 41.73 1209 134.48 2902 136.91 129.40 +.10 +4.3 Middlefld Q MBCN .60 2.6 16 24.99 12.00 8 22.80 66 23.70 21.96 +.74 +1.3 MdsxWatr Q MSEX 1.02 1.3 39 85.92 48.79 100 76.49 351 79.95 75.72 -2.80 +5.5 MidlStBc Q MSBI 1.12f 5.0 20 27.07 12.48 105 22.60 458 22.62 20.34 +2.01 +26.5 MidWOne Q MOFG .90f 3.2 15 33.07 15.25 34 27.84 133 28.63 27.10 +.20 +13.6 MilestPh Q MIST 21.43 1.69 44 8.05 271 8.49 7.92 -.08 +20.1sMilestnSci A MLSS 4.28 .85 1454 4.11 6262 4.39 3.53 +.46 +93.9 Millendo Q MLND 9.88 1.26 498 2.50 1797 2.75 2.42 -.08 +16.8 MillerHer Q MLHR .84m 2.3 16 41.42 14.39 305 37.28 1202 38.64 36.25 -.96 +10.3 MHowHiInc N HIE 1.39 16.2 11.57 3.11 44 8.56 330 8.60 8.38 +.20 +10.5 MillerInds N MLR .72 1.8 22 42.75 25.25 20 40.60 122 41.59 39.80 -.31 +6.8 MillicInt Q TIGO 1.32p 47.80 20.15 157 37.08 430 38.86 36.80 -.98 -4.4 Mimecast Q MIME 59.48 25.14 1416 45.92 3640 46.28 41.89 +2.84 -19.2sMind CTI Q MNDO .24e 7.8 4 3.23 1.28 59 3.07 636 3.23 2.93 +.25 +18.5 MinTech N MTX .20 .3 22 71.10 27.28 139 70.65 479 71.10 67.33 +1.52 +13.7 MinervaN Q NERV 15.22 1.81 419 3.59 2041 3.69 3.33 +.07 +53.4 MingZhu n Q YGMZ 58.00 3.66 376 10.90 1948 12.74 10.70 -.98 +7.3 MiratiTher Q MRTX 249.42 66.01 226 204.71 1476 210.91 195.01 -5.04 -6.8 MirumPh Q MIRM 27.43 9.14 119 19.74 598 21.71 18.68 -1.26 +13.1 Misonix Q MSON 20.71 6.71 55 16.94 223 19.00 16.60 -.58 +35.5 Mistras N MG 12 10.37 2.77 129 7.71 382 8.10 7.35 -.21 -.6 MitekSys Q MITK 19.88 5.26 661 16.35 2869 16.95 15.76 -.25 -8.0sMitsuUFJ N MUFG 5.43 3.32 1409 5.30 6356 5.43 5.22 +.17 +19.6 MiX Tele N MIXT .22e 15.00 6.64 67 14.88 366 14.93 14.36 +.28 +18.2sMizuhoFn N MFG 1 3.10 1.96 307 3.02 1548 3.10 2.97 +.04 +18.4 MobileTele N MBT 1.57e 18.1 1 11.00 6.20 2739 8.67 14930 8.97 8.58 -.24 -3.1 Model N N MODN 48.20 15.00 386 43.01 1731 43.21 39.66 +.13 +20.5 Moderna Q MRNA 189.26 17.91 6409 174.74 24989 184.18 168.00 -9.00 +67.3 Modine N MOD 14.80 2.84 725 14.62 1487 14.76 13.45 +.96 +16.4 Moelis&Co N MC 2.20f 4.0 41 56.37 22.11 424 54.75 1968 55.97 53.61 +.65 +17.1 Mogo h Q MOGO 11.86 .56 6486 10.77 21591 11.46 8.57 +1.53 +185.7sMohawkG Q MWK 48.99 1.42 739 43.45 4284 48.99 42.00 +.39 +152.5 Mohawk N MHK 3 178.19 56.62 359 171.90 2209 172.66 165.00 +2.62 +22.0 MolecTemp Q MTEM 19.12 7.51 636 12.04 3071 14.19 11.80 -2.01 +28.2 Moleculn rs Q MBRX 11.82 1.94 880 4.93 6047 5.45 4.80 -.32 +3.1 MolinaHlth N MOH 17 246.72 102.85 382 220.83 1312 221.76 212.27 +4.55 +3.8 MolsCoor A N TAP/A 2.28 4.1 5 67.77 42.00 0 55.00 1 -12.3 MolsCoorB N TAP 2.28 5.1 17 56.10 32.11 3051 44.40 13146 45.79 43.62 +.39 -1.7 Momo Q MOMO .62e 31.98 12.52 4018 18.24 27294 20.99 17.85 -1.74 +30.7sMonakrGp Q MKGI 4.35 .61 3544 3.95 8671 4.68 2.85 +1.15 +74.0 MonarCas h Q MCRI 32 63.95 12.83 105 56.51 510 59.35 54.06 +.01 -7.7 Mondelez Q MDLZ 1.26f 2.3 14 60.00 41.19 7042 54.31 35757 56.29 54.23 -.88 -7.1sMoneyGrm Q MGI 11.70 1.15 3085 10.87 17324 11.70 9.14 +1.72 +98.9 MngDB A Q MDB 428.97 93.81 487 418.30 2066 425.78 392.48 -4.55 +16.5 MonRE N MNR .72f 4.0 18.66 8.42 361 17.89 1524 18.00 17.54 -.11 +3.3 MonRE pfC N MNRpC 1.53 6.1 25.59 13.74 47 25.12 208 25.12 24.99 +.10 +.1 MonPwSys Q MPWR 2.00 .5 406.75 130.12 469 393.75 1673 398.89 367.45 +7.83 +7.5 MonoprT Q MNPR 17.01 4.28 147 8.50 661 10.55 8.25 -1.68 +38.9sMonro Q MNRO .88 1.4 33 64.84 37.09 193 63.59 844 65.17 62.53 +.77 +19.3 MonroeCap Q MRCC 1.00m 10.8 6 11.25 3.56 59 9.24 216 9.38 9.06 +.08 +15.1 MonroeC23 Q MRCCL 1.44 5.7 26.83 13.39 25.08 8 25.08 25.05 +.02 -.5 MonstrBv Q MNST 46 95.11 50.06 2296 89.65 7051 92.95 89.38 -2.08 -3.1 Montage N MR 5 6.99 1.99 5.36 sMontauRe n Q MNTK 14.79 9.65 188 13.65 878 14.79 12.96 +.69 +25.7 MontesArc n Q MAAC 10.87 9.75 870 10.59 1389 10.73 10.34 +.15 +4.1 Moodys N MCO 2.48f .9 42 305.95 164.19 934 280.42 3369 282.39 272.87 +1.75 -3.4 Moog A N MOG/A 1.00 1.3 20 93.80 32.49 84 79.40 249 81.40 77.53 -1.12 +.1 Moog B N MOG/B 1.00 1.3 21 85.43 33.58 80.00 0 +.2 MorgStan N MS 1.40 1.8 16 77.76 27.20 7685 76.00 31899 76.42 74.17 +1.39 +10.9 MorgSt pfE N MSpE 1.78 6.3 30.09 17.39 34 28.47 215 28.73 28.40 -.31 -3.2 MorgSt pfF N MSpF 1.72 6.2 29.17 18.77 28 27.81 187 28.12 27.71 -.29 -2.4 MorgSt pfI N MSpI 1.59 5.7 29.65 17.41 43 27.74 278 28.15 27.59 -.35 -3.3 MorgSt pfK N MSpK 30.07 17.41 41 27.96 290 28.45 27.85 -.54 -3.1 MS China N CAF 1.74e 24.50 15.77 50 22.91 258 22.93 22.39 +.51 +3.4 MS CushHi N MLPY 1.28e 34.4 4.49 1.60 1 3.72 14 3.89 3.68 -.03 +11.0 MS EMD N MSD .57e 6.2 10.01 6.11 32 9.23 205 9.47 9.21 -.22 -.3 MSEMDDbt N EDD .80m 12.9 6.98 3.75 291 6.18 753 6.28 6.14 -.08 -1.7sMS India N IIF .04e 24.00 10.35 9 24.01 68 24.01 23.76 +.25 +13.2 MSDLEur N URR 18.60 11.60 14.01 MSDSEur N DRR 83.04 52.60 65.00 MorgSt pfA N MSpA 1.01e 4.1 25.12 15.01 83 24.54 478 24.63 24.30 -.03 -1.6sMornstr Q MORN 1.26f .5 57 255.75 102.59 240 248.45 796 255.75 239.09 +.55 +7.3 Morphic Q MORF 41.00 9.90 63 36.36 330 37.88 34.00 -1.33 +8.4sMosaic N MOS .20 .7 45 31.05 6.50 9117 29.08 35570 31.05 27.23 -.19 +26.4sMoSys Q MOSY 7.12 .78 1242 5.68 8724 7.12 5.00 +.58 +132.8 MotinAc A n Q MOTN 11.75 9.95 39 10.62 146 10.75 10.40 +.16 +4.6 MotionAc un Q MOTNU 11.21 9.85 0 11.12 34 11.15 10.80 -.02 +4.7 MotorcarP Q MPAA 58 26.42 10.43 87 20.79 464 21.57 19.61 -.32 +6.0 MotrlaSolu N MSI 2.84f 1.6 41 187.49 120.77 580 182.75 2475 184.88 180.49 +1.68 +7.5sMotusGI Q MOTS 2.74 .46 9830 2.05 60908 2.74 1.70 +.32 +116.2 MtnCrAc un Q MCACU 16.10 9.98 15.92 +40.3 MtnPDia g Q MPVE .04p .75 Movado N MOV .80 3.7 52 24.41 8.12 84 21.41 393 22.56 20.58 -.85 +28.8sMrCoopr Q COOP 32.44 4.31 693 30.26 4063 32.44 28.64 +.42 -2.5 Mueller N MLI .40 1.1 16 39.71 16.78 196 37.76 736 38.50 36.65 +.04 +7.5 MuellerWat N MWA .22f 1.7 28 13.22 6.64 782 12.74 2950 12.81 12.38 +.05 +2.9 MultiPlan N MPLN 11.99 6.12 1288 7.44 7670 8.11 6.95 -.23 -6.9 ChCapII wt N CCX/WS MrdCpAc un Q MUDSU 10.42 10.01 217 10.22 378 10.37 10.20 -.03 +1.7 MurphO N MUR .50 3.3 22.79 4.50 2804 14.95 13969 15.31 14.35 +.67 +23.6 MurphUSA N MUSA 23 144.09 78.75 297 124.50 1241 127.86 123.15 +.75 -4.9 MuscMak Q GRIL 5.09 1.31 487 2.79 2514 2.89 2.61 -.23 +59.4 MustBio Q MBIO 5.22 1.78 1944 4.09 10066 4.46 3.86 -.31 +8.1 MySze Q MYSZ 3.48 .68 709 1.75 2610 1.87 1.60 +.04 +24.1 MyersInd N MYE .54 2.5 44 22.80 6.91 71 21.88 313 22.42 21.26 -.29 +5.3sMyomo A MYO 18.88 2.82 289 15.45 2202 18.88 14.78 +.87 +129.6 Myovant N MYOV 30.90 5.98 729 22.96 3122 23.78 21.06 +1.58 -16.9sMyriadG Q MYGN 92 31.00 9.24 731 31.34 2254 31.59 28.83 +.86 +58.5N -:NBT Bcp Q NBTB 1.08 3.0 13 39.62 26.10 164 35.70 593 35.99 35.15 +.21 +11.2 NCR Corp N NCR 39.30 10.55 776 34.64 3150 35.86 34.19 -.29 -7.8 NCS Mlt rs Q NCSM 800.00 18.25 1 35.57 3 38.38 35.57 -1.75 +58.0 nCino n Q NCNO 103.95 65.32 1820 81.36 5751 86.48 75.93 +1.29 +12.4 NETgear Q NTGR 64 46.38 15.01 783 43.23 1856 43.95 40.84 -.42 +6.4 NGL EnPt N NGL .40m 16.3 9.59 1.15 2300 2.46 12150 2.70 2.41 -.09 +2.5 NGL En pfB N NGLpB 2.25 22.0 25.49 3.63 38 10.23 217 10.66 10.21 -.26 -12.6 NGM Bio Q NGM 32.05 9.25 105 29.34 689 30.23 28.31 +.17 -3.2 NI Hldg Q NODK 18.17 10.15 8 17.07 27 17.90 16.84 -.95 +4.0sNIC Inc Q EGOV .36 1.0 47 35.32 15.49 1318 35.14 4711 35.35 34.41 +.17 +36.0 NICE Ltd Q NICE .64 .3 85 288.73 110.59 583 248.52 2557 278.55 245.76 -29.11 -12.4 NL Inds N NL .16 3.1 4 5.40 2.28 22 5.09 102 5.35 5.02 -.12 +6.5snLIGHT Q LASR 44.80 9.04 676 44.92 2657 45.87 38.29 +4.18 +37.6 NMI Hldg h Q NMIH 9 30.22 8.06 1142 23.39 4020 23.55 21.91 +1.01 +3.3 NN Inc Q NNBR .28 4.0 18 9.70 1.35 105 6.99 513 7.35 6.54 -.04 +6.4 NOV Inc N NOV .20 1.4 23.95 7.70 2701 14.03 13632 14.63 13.69 +.09 +2.2 NRC Gp wt A NRCG/WS NRG Egy N NRG 1.30f 3.3 64 43.54 19.54 5459 39.58 21625 41.40 37.87 -3.46 +5.4 NTN Buzz A NTN 7.76 .94 900 4.81 6308 6.34 4.81 -.84 +114.7sNV5 Global Q NVEE 35 104.19 27.00 69 104.00 349 104.66 98.51 +4.85 +32.0 NVE Corp Q NVEC 4.00 5.9 13 73.72 42.85 12 68.03 155 71.23 67.08 +1.23 +21.1 NVR N NVR 22 4806.54 2043.01 19 4705.45 88 4782.99 4600.00 +5.43 +15.3 nVent El N NVT .70 2.8 28.75 10.54 2091 25.18 6801 25.40 23.56 +1.78 +8.1sNXP Semi Q NXPI 1.50 .8 200.19 58.41 2193 191.59 9562 200.19 183.05 -2.80 +20.5 Nabors rs N NBR 118.00 9.79 143 87.47 826 91.89 80.50 +2.15 +50.2 Nabriva rs Q NBRV 16.20 2.31 1551 3.03 6926 3.28 2.91 -.08 +25.2 NACCO N NC .77 3.0 3 48.88 17.95 14 25.99 64 27.13 25.01 -.61 -1.2 NamTai N NTP .28 3.0 24 11.82 3.66 42 9.40 253 9.68 8.86 +.46 +60.7 NanoD h Q NNDM 17.89 .51 23302 13.87 147350 15.48 13.50 -1.73 +52.4 NanoX n Q NNOX 94.81 20.25 2145 56.85 9338 68.50 54.20 -9.30 +24.5sNanoString Q NSTG 86.42 13.85 611 82.42 1971 86.42 72.21 -.54 +23.2 NanoVib Q NAOV 3.50 .54 909 1.38 5774 1.48 1.25 -.09 +80.6 NanoViric A NNVC 12.90 2.85 201 4.95 1468 5.87 4.90 -.09 +72.5 Nanobiot n Q NBTX 21.55 15.89 7 17.35 42 18.15 16.86 -.52 +5.2 NantHlth Q NH 6.60 1.10 364 4.32 1688 5.00 4.10 -.56 +33.7sNantKwst Q NK 38.60 2.52 1450 39.12 6972 39.71 29.87 +8.20 +193.5sNapco h Q NSSC 80 31.99 13.33 85 31.28 375 31.99 30.36 -.57 +19.3sNasdaq Q NDAQ 1.96 1.4 34 145.47 71.66 669 144.43 3096 145.83 141.39 +2.44 +8.8 NatWestGp N NWG 5.46 2.34 2122 5.01 7416 5.12 4.72 +.28 +10.8 Natera Q NTRA 127.19 16.87 646 119.61 2751 125.73 110.13 -4.75 +20.2 Nathans s Q NATH 1.40 2.3 20 67.27 39.01 26 60.04 54 61.95 57.50 +.27 +8.7sNatBkHldg N NBHC .84f 2.3 17 36.68 20.25 151 36.27 439 36.68 35.12 +.54 +10.7 NatlBnksh Q NKSH 1.39e 4.2 13 44.99 23.37 18 33.35 75 34.09 32.44 +.55 +6.5 NatlBevrg Q FIZZ 2.90e 29 196.43 35.71 457 100.80 1997 110.08 99.00 -8.71 +18.7 NatCine Q NCMI .68 14.3 12 9.85 1.62 594 4.76 2451 4.89 4.16 +.63 +28.0sNatEnrSv Q NESR 30 12.49 4.04 82 12.00 476 12.49 11.60 -.30 +20.8sNatFuGas N NFG 1.78f 3.9 46.86 31.58 289 45.46 2171 46.86 44.22 +1.47 +10.5 NatGnH pfA Q NGHCP 1.88 7.5 26.40 10.46 25.08 -.5 NatGrid N NGG 3.09e 5.2 69.06 44.29 272 59.08 1315 60.35 58.91 -.15 +.1 NtHlthInv N NHI 4.41 6.5 18 91.12 31.37 169 68.23 947 70.50 68.00 -1.85 -1.4 NHltcre A NHC 2.08 3.2 24 83.97 55.88 31 65.19 115 66.39 63.34 -.24 -1.8 NatlHld wt Q NHLDW 1.49 NatlHld rs Q NHLD 3.90 1.12 22 3.25 138 3.35 3.25 -.03 +7.3 NatInstrm Q NATI 1.08f 2.3 44 47.40 20.42 440 46.33 2332 47.01 45.20 -.10 +5.4 NatPresto N NPK 1.00a 1.0 100.00 66.60 46 97.78 105 98.77 93.92 +.81 +10.6 NatResrch Q NRC .84 1.7 34 69.00 34.00 45 49.32 192 50.06 45.57 -.03 +15.4 NatRetPrp N NNN 2.08f 4.9 34 58.87 24.04 856 42.25 4633 42.81 41.51 -.05 +3.3 NtRetP pfF N NNNpF 1.30 5.1 26.64 14.76 55 25.67 130 25.68 25.44 +.04 -.5 NSecGrp Q NSEC .24 2.0 6 16.95 10.14 12.00 0 12.00 12.00 +.35 +11.6 NatlStor N NSA 1.32 3.5 38.86 19.34 263 37.72 1326 38.39 36.92 -.03 +4.7 NtStorAf pfA N NSApA 27.44 16.20 8 26.05 75 26.47 25.90 -.34 -1.3 NatlVis Q EYE 52.61 11.70 498 51.32 2057 51.83 49.20 +.40 +13.3 NatWstnLf Q NWLI .36 .2 7 281.98 120.55 5 202.50 22 205.75 200.00 +2.20 -1.9 NatxIntV N MVIN 44.95 31.22 41.16 NaturaCo N NTCO 23.08 7.93 237 19.41 872 19.87 18.44 -.29 -3.0 NaturlAlt Q NAII 16 18.50 4.75 18 16.74 139 17.49 15.72 -.39 +58.1 NatGsSvcs N NGS 29 12.23 2.62 31 9.94 254 10.44 9.92 -.03 +4.9 NatrlGroc N NGVC .28 1.8 16 18.75 4.73 108 15.24 513 15.79 14.65 -.44 +10.9sNatHlTrnd Q NHTC .80a 9.9 3 8.75 2.52 143 8.06 395 8.75 7.64 +.44 +61.8 NatOrdr un Q NOACU 14.00 10.02 22 12.83 232 13.38 12.80 -.07 +18.2sNatRsPt N NRP 1.80 10.3 5 19.52 8.50 25 17.41 140 19.52 16.46 +.08 +26.6 NaturesSun Q NATR .40 2.3 18.09 5.50 73 17.46 244 17.99 17.25 -.52 +16.8 NatusMed Q NTUS 18 31.36 16.38 207 25.51 553 27.17 24.88 -1.07 +27.3 Nautilus N NLS 42 31.38 1.20 1197 29.53 5433 31.27 27.71 +.37 +62.8 NavdeaBi A NAVB 5.36 .63 700 2.70 1889 2.73 2.39 +.14 +25.6 Nav43 Q JSM 1.50 6.3 25.38 7.01 18 23.98 75 24.43 23.84 -.17 -4.7 Navient Q NAVI .64 5.2 6 14.66 4.07 1250 12.22 6590 12.66 12.00 -.01 +24.4 NavigatrH N NVGS 11.71 3.80 63 10.22 295 10.89 9.87 -.24 -6.7 NaviosAc N NNA 1.20 28.2 2 7.50 2.09 315 4.26 2535 4.62 3.50 +.53 +37.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 61

sNaviosM Q NMCI 39 7.43 .53 291 6.96 1502 7.43 6.35 +.18 +69.8sNavios pfG N NMpG 2.19 16.8 12.24 1.92 0 13.00 16 13.00 10.35 +3.09 +160.0sNavMH pfH N NMpH 2.16 16.6 12.34 1.45 6 13.00 26 13.00 9.63 +3.38 +163.7sNaviosM N NMM .20m 1.1 18.94 4.08 244 17.96 1140 18.94 16.59 +.13 +60.4 Navistar N NAV 13 45.25 15.01 432 44.10 2239 44.17 43.85 -.04 +.3 Navistr pfD N NAVpD 26.30 13.98 13.98 0 -12.4 NeenahP N NP 1.88 3.4 19 69.24 33.44 162 54.78 424 57.50 54.01 -2.25 -1.0sNektarTh Q NKTR 7 26.75 13.63 1104 24.92 12563 26.75 22.01 +2.06 +46.6 Nelnet N NNI .80 1.1 15 74.21 36.70 136 70.27 526 72.28 68.60 -.96 -1.4 Nemaura Q NMRD 16.50 3.02 181 7.91 803 8.17 7.20 -.01 +109.8 NeoGames n Q NGMS 38.75 18.67 104 30.85 420 31.10 27.03 +1.65 -18.8sNeogen Q NEOG 67 89.32 48.91 658 84.40 1295 89.32 83.04 -4.08 +6.4sNeoGenom Q NEO 61.57 20.47 485 56.56 2235 61.57 55.60 -3.32 +5.1 Neoleukin Q NLTX 18.13 5.81 158 13.20 887 13.65 12.30 +.72 -6.4 Neonode Q NEON 13.00 1.25 68 9.30 454 10.17 9.15 +.13 +37.8sNeoPhoton N NPTN 14.14 4.66 401 12.55 2301 14.14 12.26 -1.19 +38.1 NeosTher Q NEOS 1.84 .45 3020 1.01 18437 1.30 1.00 -.11 +61.6 Neovas g Q NVCN 3.88 .68 7350 1.86 63799 2.54 1.77 -.27 +95.4 Nephros Q NEPH 10.00 4.42 20 8.50 49 9.12 8.34 -.43 -.9 NeptWln g Q NEPT 4 3.60 .96 44269 1.96 116675 2.18 1.65 -.84 +25.6sNescoHld N NSCO 8.96 1.38 124 8.41 784 8.96 8.15 +.11 +14.1 Net1UEPS Q UEPS 5.88 2.70 341 5.42 1317 5.43 4.98 +.19 +10.2 NetElem Q NETE 20.08 1.47 1137 14.74 5067 17.87 13.35 +.61 +5.7 Netstreit n N NTST .10p 19.82 16.63 119 18.37 801 18.60 17.76 +.35 -5.7sNetApp Q NTAP 1.92 2.7 11 70.64 34.66 3232 71.35 8443 71.68 67.42 +1.49 +7.7 NetEase s Q NTES 91 134.33 53.17 1763 123.89 8586 129.55 118.85 -8.23 +29.4 NetfinA wt Q NFINW Netflix Q NFLX 593.29 290.25 2780 540.22 10852 563.63 538.23 -16.30 -.1sNtScout Q NTCT 31.91 19.11 1607 29.36 2653 31.91 29.18 -2.17 +7.1 NetSolTch Q NTWK 48 5.30 2.00 65 4.84 515 5.29 4.66 -.41 +27.4sNetw1Tch A NTIP .10 2.7 12 4.00 1.80 39 3.75 338 4.00 3.25 +.13 +1.6 NeuBase Q NBSE 12.89 4.52 286 10.68 1127 12.12 9.99 -1.01 +52.8 NBCAInt A NBW .74 5.5 14.81 10.28 20 13.41 64 13.73 13.39 -.31 -1.4 NeuB HYld A NHS .96 7.8 12.73 6.59 45 12.23 183 12.36 12.14 -.13 +4.6 NBIntMu A NBH .90 5.7 17.00 11.15 45 15.70 186 16.74 15.64 -.67 +3.3 NBNYInt A NBO .58 4.7 13.20 9.00 4 12.35 45 12.67 12.35 -.34 +.2 NBRESec A NRO .36 8.3 6.06 1.94 130 4.32 873 4.36 4.25 +.01 -2.0 NeuroBo Q NRBO 29.71 4.82 128 5.39 865 5.80 5.31 -.12 +2.7 NeurMt h Q NURO 6.20 .81 1222 4.63 1792 5.20 4.31 -.12 +46.5 Neurcrine Q NBIX 27 136.27 72.14 491 113.24 3173 116.12 110.81 -.86 +18.1 Neuronet Q STIM 22.43 1.25 284 17.63 1809 21.04 16.52 -.91 +58.7 NevroCorp N NVRO 188.14 65.05 546 174.20 1189 183.00 172.40 -7.98 +.6 NewAge Q NBEV 2.99 .98 2.42 NewAmHi N HYB .78a 8.8 9.34 5.37 41 8.86 213 8.97 8.82 -.10 +2.1 NewConcEn A GBR 30.99 .55 976 6.44 5129 7.95 6.08 -.68 +232.3 NE Realty A NEN 1.28f 2.5 2 63.00 41.08 0 51.84 1 51.84 51.08 -.01 +3.4 NewFort Q NFE 65.90 7.01 331 51.24 1790 56.76 48.81 -3.35 -4.4 NwGold g A NGD 2.40 .39 8166 1.51 35009 1.77 1.51 -.26 -31.1 NewHome N NWHM 52 6.20 .94 52 5.17 324 5.57 5.01 -.28 +10.2 NwIreland N IRL 2.15e 1.5 11.53 4.34 1 10.64 51 10.76 10.40 +.05 +2.5 NJ Rscs N NJR 1.25 3.2 19 43.82 21.14 640 39.60 2543 40.04 36.62 +2.98 +11.4sNewOriEd N EDU .40e 199.74 102.01 928 192.77 3486 199.74 190.40 -3.10 +3.7 NewPrAc Q NPA 25.37 9.50 1063 19.35 5885 21.72 18.48 -.72 +42.5 NewPrv un Q NPAUU 28.93 9.80 11 22.50 28 27.01 21.64 -1.01 +47.1 NewRelic N NEWR 81.10 33.49 1038 63.22 3792 65.13 62.28 -2.24 -3.3 NewResid N NRZ .60f 6.1 17.66 2.91 3058 9.90 23408 10.09 9.66 +.16 -.4 NewRes pfB N NRZpB 26.25 6.25 55 23.19 184 23.21 22.76 +.39 -1.3 NewRes pfC N NRZpC 1.59 7.3 24.86 6.55 23 21.68 496 21.72 21.07 +.56 +2.1 NewSenInv N SNR .26 4.5 10 8.35 1.72 350 5.72 1645 5.72 5.37 +.27 +10.4 NYC REIT N NYC 12.14 7.60 20 9.90 81 10.03 9.78 +.09 +22.1 NY CmtyB N NYCB .68 5.9 15 11.88 7.72 9258 11.54 25950 11.60 10.79 +.73 +9.4 NY Cmt pfA N NYCBpA 30.10 12.21 32 27.09 102 28.00 26.92 -.80 -5.5 NYCmty un N NYCBpU 3.00 6.4 51.50 33.42 7 46.60 28 46.67 46.10 +.38 +1.6 NYMtgTr Q NYMT .30f 7.3 7 5.16 .80 2399 4.09 11014 4.09 3.93 +.11 +10.8 NYMtT pfB Q NYMTP 1.94 8.1 25.76 3.67 3 24.04 18 24.50 23.83 -.11 +5.6 NYMtT pfC Q NYMTO 1.97 8.2 25.43 3.54 19 24.00 111 24.70 23.94 -.37 +4.8 NYMtg pfE Q NYMTM 1.97 8.3 26.03 3.56 7 23.72 60 24.57 23.63 -.38 +7.2 NYMtgT pfD Q NYMTN 2.00 8.4 26.22 3.57 18 23.95 156 24.73 23.82 -.09 +5.4 NY Times N NYT .24f .5 54 58.73 26.13 1335 50.99 11830 51.02 48.48 +2.08 -1.5 NwHldInA n Q NHIC 11.23 9.43 49 10.70 168 10.78 10.32 +.16 +6.9 NewHlIn un Q NHICU 11.70 9.83 13 11.35 25 11.45 10.97 +.05 +8.7 NewatrTc Q NEWA 5.53 1.32 87 3.84 520 4.38 3.76 +.04 +16.7 NewbrnAc n Q NBAC 22.74 9.70 192 17.00 1001 18.44 16.50 -1.44 -1.3 NewbrAc rt Q NBACR 1.91 .12 21 1.58 117 1.66 1.41 +.10 +13.7 NewbrA un Q NBACU 29.90 9.30 1 23.36 5 24.09 21.70 -1.45 +.7 NewellBr Q NWL .92 3.8 26.89 10.44 3180 24.32 15566 24.36 23.56 +.13 +14.6 NewmrkGp Q NMRK .40 4.0 16 12.11 2.49 1717 10.01 4252 10.10 8.47 +1.30 +37.3 NewMarket N NEU 7.60 1.9 17 458.51 304.65 21 394.04 68 400.07 388.03 -6.13 -1.1 NewmntCp N NEM 1.60f 2.8 43 72.22 33.00 8691 56.67 32676 58.64 56.01 -2.27 -5.4 NewpkRes N NR 4.40 .65 839 3.52 5200 3.57 2.93 +.66 +83.3sNewsCpA Q NWSA .20 .9 24.22 7.90 5041 22.50 23743 24.22 22.43 -1.22 +25.2sNewsCpB Q NWS .20 .9 24.11 7.88 368 22.41 2885 24.11 22.33 -1.09 +26.1 NewtekBsn Q NEWT 2.19e 10.0 22.13 7.59 82 21.98 348 22.13 21.60 +.40 +11.6 Newtek23 Q NEWTI 1.56 6.2 25.80 12.39 12 25.02 25 25.36 25.00 +.04 -1.7 Newtek24 Q NEWTL 1.44 5.7 27.74 14.18 2 25.42 18 25.75 25.30 -.18 +.6sNexGen g A NXE 4.27 .50 2494 3.88 10579 4.27 3.45 -.12 +40.6 NexPoint N NREF 1.60 8.2 20.47 6.34 47 19.62 132 19.70 17.27 +2.50 +18.8 NxTierOil N NEX 5.81 1.00 1019 3.94 6837 4.07 3.69 -.03 +14.5 NexPtCr N NHF 2.40m 21.1 17.72 6.30 80 11.39 356 11.40 11.09 +.35 +8.3 NxPtRsT N NXRT 1.37f 3.3 52.87 21.06 82 41.48 434 44.80 41.43 -1.06 -2.0 NexstarM Q NXST 2.80f 2.2 15 131.00 43.37 451 124.62 1459 129.61 123.89 -4.43 +14.1 NextCure Q NXTC 50.76 7.91 101 13.34 738 14.03 12.81 -.04 +22.4 NextDec Q NEXT 5.11 1.12 177 2.30 1050 2.48 2.25 -.10 +10.0 NxtEraLP N NEP 2.46f 3.1 28 88.30 29.01 436 78.11 1833 82.31 76.90 -3.59 +16.5 NxGnAcA n Q NGAC 14.63 9.71 4990 13.18 8874 13.92 12.12 +.86 +30.9 NxtGenHl Q NXGN .70 3.7 31 23.80 5.10 851 18.99 2406 19.94 18.01 -.49 +4.1 NextEra 72 N NEEpI 1.28 5.1 25.84 19.70 25.24 NextEra 73 N NEEpJ 1.25 5.0 25.77 19.10 25.03 NextEra76 N NEEpK 26.53 18.07 37 25.58 183 25.68 25.48 -.10 -2.7 NextEraEn N NEE 1.54f 2.0 6 87.69 43.70 9600 78.10 32235 83.57 77.95 -5.03 +1.2 NxtEra pfO N NEEpO 65.31 35.40 101 59.16 291 62.45 59.16 -3.19 -.1 NiSource N NI .88f 3.9 29 30.46 19.56 3395 22.84 11036 23.23 22.07 +.31 -.4 NiSource pf N NIpB 28.84 20.31 12 27.00 88 27.87 26.97 -.53 -5.2 NiSunInt Q NISN 24.94 5.80 59 19.37 264 21.25 18.60 -1.55 +6.4 NiaM pfB N NMKpB 3.60 3.6 108.00 77.60 99.65 2 101.48 99.65 -1.60 +.1 NiaM pfC N NMKpC 3.90 3.6 109.29 94.00 0 107.50 0 107.50 102.60 +1.50 +2.4 NichFncl h Q NICK 11.49 4.76 3 10.83 31 10.86 10.62 +.18 +29.2sNicoletBc Q NCBS 24 74.65 45.33 26 74.75 91 74.75 73.00 +1.05 +12.7 Nielsen plc N NLSN .24m 1.0 23.99 11.62 2862 23.38 8887 23.97 23.09 -.40 +12.0 NikeB N NKE 1.10f .8 57 147.95 60.00 7484 142.02 24606 145.50 140.21 -.10 +.4 Nikola Q NKLA 93.99 10.34 6182 21.36 30223 23.08 20.22 -.47 +40.0 9F Inc Q JFU 9.99 .72 41131 2.75 137776 3.50 1.82 +.71 +164.4s9MetersBi Q NMTR 2.26 .37 7533 1.94 33552 2.26 1.87 -.03 +125.8 908Devics n Q MASS 79.60 50.35 124 68.05 745 76.49 61.96 -5.10 +19.5sNiuTech Q NIU 53.38 6.08 853 44.19 6360 53.38 41.11 -4.82 +57.5 Nkarta n Q NKTX 79.16 22.46 168 56.01 669 58.25 51.69 +2.56 -8.9 NoahHldgs N NOAH 27 52.77 20.42 129 49.45 778 51.22 47.71 -.94 +3.4 NobleMid Q NBLX 2.19e 15.7 4 20.60 1.81 574 13.93 4159 14.20 13.41 +.40 +33.7 NoblRck un Q NRACU 10.59 10.27 53 10.37 274 10.53 10.35 -.04 NokiaCp N NOK .19e 4.7 9.79 2.34 28140 4.07 164812 4.20 4.05 -.10 +4.1 NomadF N NOMD 26.99 14.08 2561 26.37 5392 26.71 25.71 -.17 +3.7 Nomura N NMR 6.31 3.55 186 5.95 1289 6.28 5.93 -.30 +11.6sNoodles Q NDLS 10.00 3.14 182 9.69 1205 10.00 9.16 -.14 +22.7 Norbord N OSB .65e 1.5 46.12 8.92 43.13 -.2 NordicAm N NAT .13e 3.9 9.00 2.30 2599 3.34 19891 3.89 3.30 -.34 +13.2 Nordson Q NDSN 1.56f .8 16 216.87 96.46 327 187.88 858 190.44 182.52 -.39 -6.5 Nordstrm N JWN 15 42.22 11.72 2295 37.04 10892 37.27 34.87 +2.19 +18.7sNorflkSo N NSC 3.96f 1.5 33 258.40 112.62 976 258.03 4385 258.93 247.06 +3.19 +8.6 NorSys Q NSYS 10.14 2.52 3 8.01 23 8.46 7.70 -.09 +11.7 NEurO N NRT .28e 7.2 4.96 2.19 29 3.91 184 4.19 3.77 -.21 +34.4 NoMtMg un Q NMMCU 12.12 9.98 50 11.25 50 11.25 11.25 +.09 +4.7 NoWestCp Q NWE 2.48f 4.2 16 80.52 45.06 237 58.63 1004 58.79 56.32 +2.19 +.5 NDynMn g A NAK 2.49 .31 49471 .81 193454 .99 .73 -.09 +151.9 NthnO&G rs A NOG 7 16.74 5.00 5.40 sNthnTech Q NTIC .26 1.6 26 16.98 4.70 55 16.30 240 16.98 14.85 +1.30 +54.4 NorTrst Q NTRS 2.80 2.9 17 104.25 60.67 1071 96.31 3754 99.98 95.27 -1.83 +3.4 NorTs pfE Q NTRSO 1.91 7.2 28.07 17.10 16 26.40 99 26.89 26.28 -.50 -5.0 NorthfldBc Q NFBK .44 3.2 17 15.94 8.72 99 13.54 393 14.00 13.26 +9.8 Nthrim Q NRIM 1.40f 3.9 9 40.63 17.32 29 35.93 104 36.13 34.82 +.43 +5.8 NorthropG N NOC 5.80 2.0 20 374.39 263.31 1203 297.24 4111 298.85 288.08 -.12 -2.5 NwstBcsh Q NWBI .76 5.5 22 15.83 8.52 597 13.91 2252 13.95 13.55 +.36 +9.2 NwNaturHl N NWN 1.92f 3.9 22 77.26 41.71 187 48.88 1136 49.28 45.87 +2.56 +6.3 NwstPipe Q NWPX 36.70 18.52 32 32.97 111 33.39 31.16 +.93 +16.5 NortonLife Q NLOK .50 2.4 24.40 15.12 7054 20.46 21067 21.54 20.40 -.88 -1.5 NorwCruis N NCLH 7 52.35 7.03 18591 26.85 78075 26.99 23.73 +3.31 +5.6 NorwdFn Q NWFL 1.00 4.1 16 34.20 21.20 13 24.17 71 24.39 23.50 -.13 -7.6 NovaLfs Q NVFY 23 4.07 .66 38 3.50 450 3.68 3.22 +.28 +47.1sNovaMeas Q NVMI 54 85.75 25.70 226 84.65 783 86.51 80.23 +.79 +19.9 NovaBay A NBY 1.94 .24 12821 1.27 69120 1.79 1.07 +.08 +82.2 NovaGld g A NG 12.85 4.65 1372 9.01 4881 9.32 8.71 -.36 -6.8 Novan Q NOVN 2.59 .22 15383 2.06 64389 2.59 1.71 -.49 +153.4sNovanta Q NOVT 146.16 66.44 74 144.13 400 146.16 133.59 -.29 +21.9 Novartis N NVS 3.04e 3.4 17 98.52 69.18 1809 88.41 7384 92.36 88.36 -3.62 -6.4 Novavx Q NVAX 331.68 6.77 3447 277.88 12709 297.00 247.00 -11.88 +149.2 NovoNord N NVO 1.78e 2.4 30 75.86 49.24 1563 74.08 6445 75.65 73.87 -1.74 +6.1 NovoCure Q NVCR 194.75 53.40 698 190.17 2013 192.90 170.41 +.52 +9.9sNOW Inc N DNOW 10 11.19 4.03 1303 9.37 5074 11.19 9.17 -.96 +30.5 NuSkin N NUS 1.52f 3.1 13 63.85 12.31 1005 49.59 4885 51.48 47.51 +.78 -9.2 NuCana Q NCNA 10.59 3.81 196 5.73 944 6.11 5.56 -.22 +27.6 NuVasive Q NUVA 57 80.13 28.55 473 57.28 2327 58.88 55.54 -.82 +1.7 NuanceCm Q NUAN 51.62 13.51 2781 48.16 8770 49.91 47.19 -1.48 +9.2sNucor N NUE 1.62f 2.8 41 58.52 27.53 3627 58.04 14387 58.53 56.08 +1.70 +9.1 Nush EnhYl N NUAG 26.49 22.55 28 25.17 209 25.29 25.17 -.20 -2.1 Nush 1-5yr N NUSA 26.82 22.66 2 25.47 31 25.51 25.47 -.03 -.2sNushLCGr N NULG 61.69 29.84 243 60.43 423 61.69 59.92 -.77 +7.3 NushLCVal N NULV 34.14 20.63 176 34.04 571 34.14 33.77 +.17 +3.3sNushMCGr N NUMG 53.79 24.69 17 52.86 90 53.79 51.90 -.34 +6.9sNushMCVal N NUMV 32.96 17.04 25 32.93 100 33.02 32.33 +.27 +9.5sNushSmCap N NUSC 43.95 17.25 163 43.01 535 43.95 42.17 -.50 +12.2 NushShTrm N NURE 31.82 16.54 1 29.00 7 29.03 28.64 +.35 +7.5sNuvESG N NULC 37.24 20.16 0 37.04 3 37.24 36.87 -.18 +6.2 Nus AgBd N NUBD 28.62 24.95 31 26.29 189 26.50 26.27 -.21 -1.9 NushEs ef N NUEM 30.00 NustarEn N NS 1.60 9.3 27.99 4.98 673 17.26 2557 17.35 16.04 +.16 +19.8 NustEn pfA N NSpA 2.13 10.2 25.70 6.06 19 20.84 74 21.00 20.53 +.09 +4.1 Nustar pfB N NSpB 1.91 10.5 24.09 5.89 27 18.20 130 18.29 18.00 +.20 +1.2 Nustar pfC N NSpC 26.14 7.00 27 22.20 399 22.35 22.01 +.10 +5.7 Nustar 43 N NSS 1.91 8.5 26.64 7.09 23 22.56 88 22.70 22.44 -.09 +5.0 Nutanix Q NTNX 37.86 11.31 1990 33.69 6538 34.81 32.21 -.73 +5.7sNutrien N NTR 1.80 3.2 57.73 23.85 2475 56.50 10880 57.73 55.26 +.49 +17.3 NuvNYVl2 N NYV 15.71 11.00 4 14.75 22 14.94 14.75 -.20 -.5 NuvCr22 N JCO 10.00 5.41 50 8.33 281 8.36 8.20 +.01 +3.7 Nuv Mun21 N NHA 10.60 8.87 1 9.85 67 9.86 9.84 -.2 NuvHiInO N NMZ 14.98 9.25 253 14.44 1129 14.64 14.34 -.25 +.1 Nuv Pf22 N JPT 25.77 13.12 14 24.42 50 24.67 24.26 -.13 +.3 Nuv 11-21 N JHB 10.00 7.03 100 9.39 448 9.41 9.33 +.02 +2.1 NuvCA V2 N NCB 16.09 12.23 7 15.91 52 16.09 15.65 +.17 +3.2 Nuv RE In N JRS 20.66 4.50 68 9.14 324 9.20 8.96 +.14 +8.3 NuvMO Pr N NOM 15.25 10.05 0 14.42 7 14.52 14.15 -.01 +3.4 NuvAllCEn N JMLP 1.37 123.4 4.82 .40 1.11 NuvAZ N NAZ .80 5.3 16.31 10.53 45 15.15 79 15.84 15.10 -.63 -4.5 NuvBldAm N NBB 1.34 5.9 24.13 16.32 83 22.76 240 23.28 22.61 -.49 -4.2 NCaAMTFr N NKX .86 5.6 16.08 11.25 56 15.47 195 15.79 15.45 -.29 -1.8 NCADvA N NAC .91 6.1 15.66 10.85 265 14.89 904 15.18 14.80 -.32 -1.8 NCalMunV N NCA .47 4.3 11.00 8.74 17 10.88 83 10.96 10.73 +.05 +.7 NuvCASel N NXC .63a 4.0 18.33 12.00 2 15.86 13 16.26 15.86 -.41 -1.9 NuvCorEqA N JCE 1.21a 8.3 15.43 8.05 30 14.58 126 14.73 14.46 -.02 +3.6 NvCredStr N JQC .62 9.7 7.64 3.75 398 6.39 2859 6.46 6.31 -.03 +.9 NvDvrsDiv N JDD 1.04 11.5 11.26 5.00 34 9.08 142 9.11 8.97 +.04 +3.5 NuvDivA N NAD .85a 5.6 15.45 10.75 431 15.18 2100 15.37 15.12 -.22 -1.2 NvDow30DO N DIAX 1.06 6.9 17.92 9.50 62 15.31 376 15.39 15.10 +.20 +.7 NEnhMuV N NEV .96a 6.1 17.09 10.05 34 15.76 158 16.56 15.74 -.75 -3.4 NuvFloat N JFR .72 7.8 10.27 4.73 494 9.27 1181 9.35 9.18 -.04 +6.1 NuvFltOp N JRO .76a 8.3 10.01 5.33 323 9.16 1707 9.32 9.12 -.11 +5.8 NvGADiv2 N NKG .64a 4.9 14.21 9.01 28 13.00 151 13.15 12.92 -.13 -.5 NuvGblHIn N JGH 1.58 10.3 16.83 9.24 34 15.33 132 15.75 15.30 -.37 -1.4 NuvHi2020 N JHY .68 7.1 9.75 6.60 9.52 NuvEnhMu N NVG 17.29 11.55 405 16.50 1863 17.01 16.41 -.53 -1.7 NNYAmtF N NRK .70 5.2 14.04 10.00 329 13.62 798 13.75 13.59 -.15 +.7 NuvAmtFr N NEA .75a 5.2 15.18 10.51 1043 14.53 3703 14.96 14.52 -.41 -3.8 NuvIntMu N NID .68 4.9 14.55 10.46 104 14.03 367 14.19 14.02 -.16 +1.1 NvIntQMu N NIQ .57 4.0 14.85 11.42 30 14.40 155 14.65 14.38 -.19 -2.2 sNMDPI N NMY .67a 4.7 14.45 10.50 36 14.12 136 14.45 14.07 -.20 +.1 NvMAP N NMT .71a 4.9 15.14 11.25 17 14.36 41 15.08 14.36 -.64 -1.5 NMIQI N NUM .74 4.9 15.18 10.03 15.10 +2.3 NuvMNMu N NMS .80 5.3 15.38 11.01 10 15.00 44 15.31 14.81 -.29 +1.1 NuvMtgIn N JLS 1.52 7.4 22.79 13.82 5 20.44 40 20.59 20.24 +.04 +3.4 NuvMultM N JMM .48 6.6 7.50 5.20 1 7.24 36 7.35 7.16 -.01 +.6 NvMuI N NMI .50a 4.3 12.00 8.98 3 11.50 23 11.56 11.42 -.02 +1.0 NuvMuVal N NUV .39a 3.4 11.97 8.30 291 11.54 973 11.54 11.36 +4.0sNv AMT-Fr N NUW .78a 4.6 17.27 12.12 11 16.98 47 17.27 16.80 -.11 +3.3sNvNq100Dy Q QQQX 1.56m 5.7 27.23 15.24 110 27.27 529 27.35 26.92 +.30 +4.8 NuvNJDiv N NXJ .82a 5.7 15.18 10.83 124 14.28 352 14.70 14.26 -.38 -.6 NNYDvA N NAN .80a 5.7 14.81 10.32 29 14.06 150 14.45 14.03 -.34 -.6 NNYMV N NNY .39a 4.0 10.95 8.26 23 9.85 71 10.00 9.84 -.14 -1.2 NuvNYSel N NXN .55 4.1 15.21 11.12 2 13.60 22 14.03 13.55 -.33 -4.1 NOHQI N NUO .80 5.2 16.08 12.10 23 15.44 113 15.83 15.23 -.31 -1.4 NvPA N NQP .81a 5.7 14.84 11.01 37 14.16 179 14.51 14.13 -.32 -2.1 NuvPf&Inc N JPI 1.95a 8.0 26.45 12.29 73 24.30 231 24.38 23.99 +.06 -1.3 NvPfdInco N JPC .80 8.7 10.64 4.62 437 9.24 1423 9.27 9.15 -.03 -2.7 NuvQPf2 N JPS .70 7.4 10.42 4.55 384 9.52 1814 9.56 9.38 -.01 -2.2 NuvREAst N JRI 1.49a 10.5 19.09 6.37 148 14.17 535 14.40 14.00 -.08 +5.3 NuvEqtP N BXMX 1.00 7.7 13.74 7.77 144 12.98 780 13.01 12.83 +.11 +.8 NEqPrmG N SPXX 1.04 6.6 16.97 8.64 78 15.80 259 15.94 15.66 +.14 +3.7 NvSMM N NIM .31a 2.9 11.41 8.97 9 10.65 86 10.76 10.58 -.10 -.2 NSTFI N NXP .55a 3.1 18.89 12.70 37 17.51 146 18.38 17.51 -.70 -1.6 NSTFI2 N NXQ .53a 3.3 16.68 11.56 15 15.97 101 16.57 15.95 -.29 +.3 NSTFI3 N NXR .55a 3.2 19.25 12.99 6 17.40 34 17.88 17.40 -.25 -.4 NuvSnIn N NSL .42 7.7 6.07 3.13 2512 5.43 7527 5.49 5.38 -.05 +4.6 NuShDCrd N JSD 1.16a 8.5 15.52 7.92 17 13.70 150 13.78 13.64 -.02 +2.5 Nv TA Div N JTD 1.23 8.5 18.35 7.30 39 14.42 178 14.54 14.23 +.04 +1.4 NvTxATR N JTA 1.04 10.2 12.20 4.67 32 10.14 170 10.22 9.95 +.10 +7.6 NVAPI N NPV .65a 4.1 16.28 10.08 7 16.05 46 16.13 15.84 +.09 +.9 NuverEnv A NES 6.45 .94 14 3.06 197 3.49 2.85 +.02 +43.7tNuZee n Q NUZE 51.57 7.10 56 7.28 166 8.15 7.10 -.87 -31.3sNvidia Q NVDA .64 .1 98 614.90 180.68 6740 597.06 31219 614.90 583.00 -1.39 +14.3sNxt-ID h Q NXTD 3.44 .21 65640 2.66 209881 3.44 1.93 +.76 +66.3 NymoxPh Q NYMX 4.79 1.66 130 3.22 851 3.50 3.15 +.04 +29.8O -:O-I Glass N OI .20 1.6 15 14.45 4.31 1008 12.50 4859 13.42 12.22 -.74 +5.0 O2Micro Q OIIM 41 11.25 .98 287 8.67 1812 9.55 8.12 -.41 -5.6 ODP Cp rs Q ODP 13 48.24 13.60 268 45.00 1151 46.06 41.12 +.75 +53.6 OFG Bncp N OFG .32f 1.7 12 20.72 8.63 120 18.86 556 18.93 18.42 +.27 +1.7 OFG pfA N OFGpA 1.78 6.9 27.14 12.01 0 25.87 7 26.25 25.58 -.44 -1.9 OFG pfB N OFGpB 1.75 6.8 26.30 13.17 0 25.59 6 25.60 25.41 +.01 +.2 OFG pfD N OFGpD 1.78 6.8 27.18 10.75 26.06 3 26.06 25.89 +.23 +.1 OFS Cap Q OFS .68 8.9 6 11.97 3.39 14 7.63 87 7.79 7.56 -.06 +6.6 OFS C25 Q OFSSL 1.59 6.3 25.98 8.05 1 25.15 6 25.20 25.14 +.05 +3.1 OFS 25 Q OFSSZ 1.63 6.5 25.57 11.37 5 25.18 11 25.20 25.11 +.03 +3.8sOFS 26 Q OFSSI 1.49 5.9 25.50 10.10 19 25.05 55 25.50 25.00 -.24 +6.6 OFS Cred Q OCCI 2.08f 14.0 16.69 4.90 61 14.90 195 14.99 13.70 +1.22 +19.5 OFS Cr pfA Q OCCIP 1.72 6.8 26.05 14.38 3 25.25 11 25.88 25.05 +.25 +.6 OGE Engy N OGE 1.55 4.9 17 46.43 23.01 1107 31.92 3710 32.02 31.39 +.38 +.2 ONEGas N OGS 2.32f 3.1 22 96.97 63.67 202 74.06 803 74.55 72.05 +1.95 -3.5 OP Bancp Q OPBK .28 3.0 11 10.18 5.54 53 9.33 246 9.54 8.91 +.10 +21.2 OReillyAu Q ORLY 30 496.61 251.52 681 460.41 2881 464.57 432.84 +27.36 +1.7 OSI Sys Q OSIS 45 98.26 49.96 99 92.65 328 95.27 91.75 -1.18 -.6 OakVlyBcp Q OVLY .28e 1.8 10 19.25 10.72 15 15.77 70 16.67 15.40 -.20 -5.1sOaktrSpL Q OCSL .44f 7.2 10 6.27 2.33 380 6.11 1959 6.27 6.07 -.12 +9.7 OaktStInco Q OCSI .62 7.6 37 8.50 4.28 55 8.18 224 8.40 8.15 -.16 +5.5 OasisMid Q OMP 2.16 13.6 35 17.24 2.80 107 15.90 720 17.00 15.10 -.85 +35.5sOasisPet n Q OAS 54.82 31.46 111 51.99 756 54.82 50.00 +2.16 +40.3 Obalon Q OBLN 10.77 .62 747 4.33 3188 5.04 4.10 -.47 +188.7 ObsEva Q OBSV 6.30 1.63 18201 5.05 33644 5.15 3.66 +1.18 +142.8 OcciPet N OXY .04m .2 43.60 8.52 14896 25.42 64780 27.18 25.03 +.03 +46.9 OceanBio Q OBCI .08a .8 22.55 3.10 86 9.89 382 12.47 9.76 -2.44 -26.0 OceanP Q OPTT 7.30 .33 4498 4.64 20839 5.30 4.29 -.56 +72.5 Oceaneerg N OII .60 6.0 13.87 2.01 779 9.95 3023 10.12 9.49 +.52 +25.2 OceanFst Q OCFC .68 3.2 13 23.57 11.60 338 21.33 1510 21.44 20.08 +.76 +14.5 OceanFt pf Q OCFCP 27.85 24.50 2 27.35 13 27.67 27.02 +.10 -.6 OconeeFed Q OFED .40 1.8 28.00 15.25 1 22.75 2 22.75 22.20 +.40 -10.1 Ocugen Q OCGN 18.77 .17 12355 10.27 74800 11.97 9.88 -.01 +461.2 OcularTher Q OCUL 24.30 3.78 1039 19.22 7666 20.97 17.76 -.16 -7.1 Ocuphire Q OCUP 13.81 1.26 65 11.51 328 12.02 11.32 +.01 +77.3 OdonateT Q ODT 46.50 12.56 214 24.28 881 25.37 22.55 -.65 +26.5 OdysMar h Q OMEX 8.69 2.10 40 7.89 243 8.58 7.62 -.54 +11.1 OffPrpInc Q OPI 2.20 8.9 35.95 16.50 243 24.74 745 25.68 24.09 -.45 +8.9 OhioValB Q OVBC .84 3.4 16 33.85 19.20 39 24.48 82 24.55 23.09 +1.06 +3.7 Oi SA C N OIBR/C 2.41 .35 773 1.82 3113 2.00 1.76 -.02 -10.3 OilStates N OIS 11.43 1.52 543 6.71 3151 7.03 6.41 +.33 +33.7 Oil-Dri N ODC 1.04f 3.0 38 38.47 28.53 9 34.92 44 36.93 34.65 -1.84 +2.5 Okta Q OKTA 294.00 88.66 947 288.36 3357 292.50 273.96 -3.42 +13.4 OldDomFrt Q ODFL .60 .3 39 227.21 119.01 635 215.64 1976 216.84 203.88 +3.43 +10.5 OldNBcp Q ONB .56 3.1 22 18.50 11.19 591 18.19 2354 18.40 17.78 +.33 +9.8 OldPoint Q OPOF .48 2.5 19 28.59 10.86 1 18.85 15 19.24 18.50 +.60 -.6 OldRepub N ORI .84f 4.2 19 23.53 11.88 1976 19.78 6237 20.05 19.49 -.03 +.4 OldSecBc Q OSBC .04 .3 12 13.26 5.96 62 11.46 231 11.51 10.64 +.29 +13.5sOlin N OLN .80 2.7 29.63 8.76 1022 29.98 3719 29.99 28.02 +1.28 +22.1 Ollies Q OLLI 40 123.52 28.83 617 94.84 2792 97.45 92.30 +1.31 +16.0 OlympStl Q ZEUS .08 .5 11 16.65 7.74 58 16.27 229 16.40 14.90 +.50 +22.1 OmegaFlex Q OFLX 1.12 .7 52 193.60 50.38 5 151.77 27 155.41 148.00 +2.39 +4.0 OmegaHlt N OHI 2.68 7.2 54 45.22 13.33 1145 37.30 5886 37.65 36.52 -.15 +2.7 Omeros Q OMER 25.46 8.50 844 23.53 2070 23.75 21.60 +1.44 +64.7 Omnicell Q OMCL 137.99 54.24 265 130.93 1018 134.98 128.05 -2.87 +9.1 Omnicom N OMC 2.60 3.8 11 79.07 44.50 2055 67.65 9759 68.50 65.00 +1.40 +8.5 Omnova N OMN 10.15 7.88 10.14 OnDeckCap N ONDK 4 4.29 .54 1.83 sOnSmcnd Q ON 85 42.33 8.17 8360 41.87 23539 42.33 39.35 +.60 +27.9 OncoCyte A OCX 6.57 1.15 1125 6.34 4814 6.53 5.55 +.42 +165.3sOncolBio Q ONCY 4.70 .94 1739 3.39 27761 4.70 2.69 +.71 +42.4 Oncono wt h Q ONTXW .80 sOnconv h Q ONTX 1.93 .19 95659 1.64 825528 1.93 1.17 +.48 +250.9 Onocrus n Q ONCR 37.86 14.60 571 17.55 1567 18.29 15.90 +.15 -45.7 OncoSec Q ONCS 8.16 1.04 124 6.85 666 7.16 6.55 -.13 +6.2sOncTher Q ONCT 8.65 1.49 930 7.48 5688 8.65 7.41 -.06 +52.7sOndasHld n Q ONDS 16.00 5.70 507 12.27 3625 16.00 12.25 -.65 +31.5 180 Life Q ATNF 11.50 1.90 5249 4.50 9174 7.67 4.36 -2.22 +64.8 180 Life wt Q ATNFW .23 1EqPOpWt un Q OPEWU 10.68 10.29 31 10.48 245 10.55 10.41 +.01 +.7sOneGpHosp Q STKS 4.75 .73 269 5.01 909 5.25 4.00 +.44 +35.4 180DegCp rs Q TURN 8.07 3.12 204 7.09 286 7.35 6.90 +.04 +6.5 OneLibrty N OLP 1.80 8.5 13 28.19 9.71 68 21.13 248 21.24 20.57 +.04 +5.3s1LifeTh Q ONEM 59.82 15.00 706 56.67 4245 59.82 54.00 -2.03 +29.8sOneStopS Q OSS 8.27 .59 1228 8.28 4545 9.27 6.51 +2.17 +107.0 1800Flowrs Q FLWS 26 39.61 11.15 996 31.59 4386 32.20 29.88 -.18 +21.5 OneSmart N ONE 6.84 3.52 219 4.21 1186 4.58 4.00 -.23 +10.8 OneSpaWld n Q OSW .16 1.6 15.40 2.45 326 10.03 1467 10.12 8.91 +1.19 -1.1 OneSpan Q OSPN 33.33 10.88 220 25.84 765 26.35 24.75 +.12 +25.0 OneWatr Q ONEW 1 38.05 3.41 59 35.60 338 36.93 34.30 +.78 +22.4 OneMain N OMF 1.80f 3.7 9 59.00 12.21 2514 48.70 9566 54.20 46.46 -.10 +1.1 ONEOK N OKE 3.74 8.2 33 78.48 12.16 2046 45.82 13796 46.66 44.45 +.71 +19.4sNanomtr N ONTO 65.85 20.32 483 66.27 1894 66.35 62.03 +3.86 +39.4 Ontrak Q OTRK 99.89 8.55 467 73.36 1550 87.83 71.60 -11.85 +18.7 Ooma N OOMA 31 19.18 7.45 88 16.20 312 16.32 15.50 +.65 +12.5sOpenLnd n Q LPRO 43.00 12.70 805 38.74 3250 43.00 37.59 -3.46 +10.8 OpenText Q OTEX .70 1.5 49.99 29.12 446 46.64 2090 48.07 46.09 -1.30 +2.6 OpendrTc n Q OPEN 39.24 21.41 8257 31.58 39553 35.74 29.07 -3.01 +38.9sOperaLtd Q OPRA 59 13.93 4.60 348 13.57 1968 13.93 11.71 +.73 +48.6 OpGen h Q OPGN 5.76 1.45 1624 2.88 8746 3.25 2.81 -.16 +41.2 OpiantPh Q OPNT 14.98 6.79 16 13.80 145 14.37 13.56 -.29 +71.9 OpkoHlth Q OPK 6.47 1.12 16807 4.81 36531 5.79 4.66 -.80 +21.8 OportunF Q OPRT 23.10 5.26 157 16.39 333 17.99 16.08 -.50 -15.4 OppenHldg N OPY .48 1.3 7 38.01 14.21 79 36.95 316 37.84 36.58 -.15 +17.6 OptheaLtd n Q OPT 14.00 10.22 40 11.20 77 11.90 10.83 +.17 -.2 OptiNose Q OPTN 10.00 3.14 232 4.31 2059 4.75 4.14 -.28 +4.1 Optibase Q OBAS 12.75 9.53 0 10.45 2 11.44 10.45 -.85 -12.0 OptCable Q OCC .08 2.0 4.62 2.05 20 3.99 271 4.39 3.82 +.20 +48.8 OptimBk h Q OPHC 5.40 1.68 190 4.32 1074 4.85 3.83 +.42 +28.2 OptCare Q OPCH 20.88 5.74 558 18.92 3447 20.55 18.81 -.41 +21.0 Oracle N ORCL .96 1.6 63 66.20 39.71 10835 61.13 32591 63.26 61.08 -1.95 -5.5sOramedPh Q ORMP 25 11.71 2.40 279 10.61 1979 11.71 10.25 -.39 +150.2 Orange N ORAN .41e 3.5 14.61 9.93 1171 11.74 3764 12.19 11.73 -.14 -1.0 OraSure Q OSUR 15 19.75 5.23 2908 11.43 5045 14.46 11.05 -2.73 +8.0 Orbcomm Q ORBC 9.25 1.24 790 8.33 4251 8.94 8.11 +.12 +12.3 OrbEnGp Q CUI 11.20 .45 2830 7.85 23456 10.14 7.70 -.62 +258.4 OrchTher Q ORTX 13.09 3.76 1511 7.88 10124 8.55 7.21 -1.20 +82.4 OrchidIsl N ORC .94e 16.4 30 6.67 1.53 1724 5.69 8570 5.82 5.50 +.04 +9.0 OrganigH Q OGI 6.45 1.01 16981 3.52 97370 4.25 3.37 -.23 +164.7 OrganognH Q ORGO 14.95 2.47 419 13.31 2980 13.95 12.62 +.57 +76.8 Orgenesis Q ORGS 8.20 2.76 125 6.96 1105 7.98 6.55 +.37 +54.7 OricPhr n Q ORIC 40.81 18.60 132 34.11 544 35.31 31.35 +1.12 +.8 OrientalCul n Q OCG 25.85 4.29 736 5.11 5566 6.58 5.04 -.34 +4.3sOrignA h Q SEED 26.46 2.76 371 25.56 2162 27.46 18.52 +6.76 +68.3 OrigBcp Q OBNK .40f 1.2 65 35.85 15.98 38 33.82 176 34.04 32.79 +.73 +21.8 OrionEng h Q OESX 11.98 2.70 369 9.89 1760 10.15 9.06 -.09 +.2 OrionECarb N OEC .80 36 19.20 5.93 728 16.59 1826 17.67 15.51 -.68 -3.2sOrionGpHl N ORN 6.25 1.53 181 5.88 859 6.25 5.67 -.28 +18.5 Orix N IX 89.01 52.65 24 84.86 115 87.94 84.13 +.14 +9.7 OrmatTc N ORA .44 .4 128.87 53.44 668 112.72 2926 120.66 108.51 -6.06 +24.9 Orphazym n Q ORPH 13.98 8.89 1 12.89 27 13.53 12.25 +.54 +20.1 OrrstownF Q ORRF .72f 3.9 17 20.94 11.40 12 18.68 63 19.22 18.06 -.28 +12.9 OrthoCl n Q OCDX 18.65 15.14 807 16.79 3715 18.07 16.67 -1.01 +4.3sOrthoPed Q KIDS 55.98 32.21 168 56.42 614 57.42 50.21 +5.74 +36.8 OrthoMed Q OFIX 56 46.57 22.11 107 42.01 260 43.86 41.23 -1.18 -2.3sOshRusS N OUSM 33.08 17.70 36 32.84 151 33.08 32.48 -.16 +5.5sOshkoshCp N OSK 1.32f 1.3 22 101.08 46.72 568 99.83 2275 101.08 96.98 +.71 +16.0 OsiskoGl N OR .20 13.53 4.65 766 11.09 4414 11.60 10.92 -.25 -12.5 Osmotica Q OSMT 9.67 2.81 275 4.30 1424 4.64 4.25 -.29 +4.4sOspreyTc N SFTW 14.75 9.11 12595 14.99 34793 17.47 10.72 +4.24 +43.2 OssenInn Q OSN 5.72 1.50 325 4.89 1163 5.07 4.85 +.08 +3.6 Otelco Q OTEL 5 12.50 2.93 1 11.58 4 11.63 11.53 +.03 +.3 OtisWrlW n N OTIS .80 1.3 68.21 41.26 3852 63.04 11518 64.34 62.31 -.89 -6.7 Otonomy Q OTIC 6.98 1.53 1053 5.39 4813 5.73 4.88 +.20 -16.7 OTR Ac A n Q OTRA 10.50 9.86 5 10.33 70 10.47 10.28 -.07 +.3 OTR Acq un Q OTRAU 11.22 9.91 10 10.95 58 10.95 10.90 +.05 +4.4 OtterTail Q OTTR 1.56f 3.7 19 56.90 30.96 96 41.85 599 42.69 40.75 -.32 -1.8 OutfrontM N OUT 1.52f 7.1 19 31.02 7.07 710 21.48 4028 21.75 21.02 +.18 +9.8 OutlookT Q OTLK 4.26 .50 2383 2.43 13959 2.75 2.33 -.10 +86.9 OutsetMd n Q OM 66.96 42.50 77 52.96 432 59.40 50.60 -5.70 -6.8 OverSh N OSG 2.81 1.61 1035 2.07 3292 2.17 2.05 -.05 -3.3 Overstk Q OSTK 128.50 2.53 1770 101.20 7859 112.30 95.30 -5.68 +111.0 Ovid Th Q OVID 9.40 1.80 1287 3.47 11995 3.97 3.33 +.05 +50.2sOvintv g N OVV .38 1.8 7 23.19 2.10 2481 21.36 12879 23.19 20.94 -.33 +48.7 OwensMin N OMI .01 17 31.90 3.63 858 26.17 3851 27.79 25.63 -1.20 -3.3 OwensCorn N OC 1.04f 1.2 26 87.89 28.56 969 85.08 4595 87.32 80.55 -.67 +12.3 OwlRock N ORCC .78e 5.6 32 15.95 8.09 985 13.89 3886 13.98 13.70 +.11 +9.7 Oxbridge Q OXBR .48 13.0 28 9.62 .74 631 3.70 3675 4.02 3.53 +.22 +97.9 Oxbrdge wt Q OXBRW .15 OxfordImm Q OXFD 23.11 8.37 247 21.94 731 22.00 21.92 +25.6sOxfordInds N OXM 1.48 2.0 19 77.17 30.37 47 74.70 225 77.17 70.90 -1.10 +14.0 OxfordLn Q OXLC .81m 12.7 9.21 1.86 593 6.40 2698 6.55 6.39 -.07 +18.3 Oxford 23pf Q OXLCO 1.88 7.4 25.47 14.50 2 25.34 5 25.47 25.27 -.06 +.4sOxfrLn24 pf Q OXLCM 1.69 6.7 25.60 11.64 5 25.25 15 25.60 25.00 +.26 +4.7 Oxford 27pf Q OXLCP 1.56 6.5 24.97 11.01 14 23.95 86 24.24 23.68 -.05 +4.1 OxfSqCap Q OXSQ .42m 10.8 3 6.18 2.04 195 3.89 1030 4.00 3.78 -.03 +27.5 OxfrSq26 Q OXSQZ 1.56 6.1 27.16 13.55 2 25.51 15 25.52 25.15 +.26 +1.4sOystrEnt un Q OSTRU 10.40 10.08 283 10.30 860 10.40 10.25 -.01 +1.3 OysterPt Q OYST 41.37 17.24 134 23.05 512 25.88 22.50 -1.54 +22.5 OzonHldg n Q OZON 68.77 38.09 1957 66.48 8267 66.87 59.52 +1.99 +60.5P-Q:P&F Inds Q PFIN .20 3.1 8.26 3.75 10 6.55 25 6.75 6.19 +.41 +8.3 PAE Inc Q PAE 12.76 3.10 607 8.92 3169 9.29 8.47 +.08 -2.8 PAM Q PTSI 17 64.45 22.00 9 59.30 37 62.04 56.50 -.90 +21.0 PBF Engy N PBF 1.20 8.9 28.41 4.06 7382 13.52 26179 13.64 10.91 +2.97 +90.4 PBF Logist N PBFX 1.20 9.8 7 21.58 3.06 562 12.24 1871 12.31 10.90 +1.23 +33.8 PC Cnnctn Q CNXN .32e 13 54.76 30.10 350 52.67 624 54.34 52.40 -1.25 +11.4 PCB Bcp Q PCB .40 3.0 13 15.70 7.31 30 13.52 168 14.00 13.32 +.24 +33.7 PCM Fund N PCM .96 8.5 12.01 5.51 8 11.26 63 11.43 11.18 -.06 +4.9 PCSB Fn Q PCSB .16 1.0 42 20.31 11.01 36 16.11 166 16.63 15.88 -.09 +1.1 PCTEL Q PCTI .22 2.7 11.05 3.95 183 8.01 706 8.36 7.74 -.01 +21.9sPDC Engy Q PDCE 57 30.25 4.51 648 28.69 3341 30.25 27.85 +.09 +39.7 PDF Sol Q PDFS 26.42 8.61 582 18.33 1078 23.50 18.21 -4.04 -15.1 PDL Cmt Q PDLB 14.63 7.31 18 10.41 41 10.42 9.97 +.15 -1.0 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 14 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 62

PDS Bio Q PDSB 7.30 .62 661 5.05 2726 5.70 4.66 -.56 +136.0 PG&E Cp N PCG 17 17.85 6.25 10590 11.64 38458 11.95 11.46 -.16 -6.6 PG&E Cp un N PCG/U 126.76 93.43 8 113.75 45 116.53 112.15 -4.25 -7.4 PGT Inc N PGTI 31 23.81 6.88 166 22.88 648 23.15 22.00 -.12 +12.5 PICO Hld s Q PICO 5.00e 10.43 6.41 44 9.23 180 9.31 9.00 -.01 -1.3 Pimc1-5Tip N STPZ .53e 1.0 54.70 49.11 74 54.45 271 54.68 54.35 -.22 +.5 Pim15TIPS N LTPZ .42e .5 90.07 64.62 147 82.29 615 85.30 81.84 -3.25 -7.1 PimBrdTIPS N TIPZ .80e 1.2 65.89 55.60 16 64.46 75 65.42 64.27 -.94 -1.5 PimLwDur N LDUR 2.82e 2.0 108.00 89.25 73 102.22 438 102.31 102.10 -.02 +.2 PimcoTR N BOND 6.13e 5.5 114.61 100.31 429 111.46 1212 111.98 111.44 -.69 -1.5 Pim0-5HYCp N HYS 5.21e 5.3 99.87 78.01 75 98.69 428 98.94 98.62 -.24 +.5 PimIGBd N CORP 3.12a 2.7 118.00 92.44 32 113.98 194 114.66 113.94 -.94 -2.6 PimShMat N MINT .82e .8 102.16 96.77 971 102.14 3944 102.15 102.10 +.1 PimIntMu N MUNI 1.26 2.2 57.12 48.66 95 56.70 249 57.12 56.67 -.38 -.1 PimSTMun N SMMU .47e .9 55.33 48.07 89 51.48 192 51.58 51.44 -.08 +.1tPim25yrZro N ZROZ 3.07e 2.2 202.98 143.37 30 141.63 244 146.71 141.24 -5.41 -13.3 PJT Part N PJT .20 .3 20 81.82 23.63 138 70.78 684 75.48 70.34 -3.19 -5.9 PLDT Inc N PHI .92e 3.4 35.49 15.91 76 27.54 531 29.11 27.45 -.96 -1.3 PLX Phr h Q PLXP 10.00 1.80 244 7.62 724 9.92 7.56 -1.90 +38.0 PMV Ph n Q PMVP 63.22 31.05 60 41.98 335 42.83 35.75 -.02 -31.8 PNC pfP N PNCpP 1.65 6.3 27.70 18.66 80 26.40 407 26.46 26.26 +.03 -1.4sPNC N PNC 4.60 2.7 15 171.00 79.41 1365 170.41 8187 171.22 162.75 +8.14 +14.4 PNM Res N PNM 1.31f 2.7 24 56.14 27.08 1758 48.60 3968 48.77 48.41 +.1 POSCO N PKX 67.39 26.27 129 60.29 520 62.14 59.34 -1.70 -3.2sPPD Inc Q PPD 38.76 10.61 578 36.90 3435 38.76 35.78 -1.10 +7.8 PPG N PPG 2.16f 1.6 25 153.81 69.77 1331 136.67 4142 139.50 134.67 -1.34 -5.2 PPL Cap 73 N PPX 1.48 5.8 26.59 15.30 23 25.43 109 25.51 25.26 -.17 -4.2 PPL Corp N PPL 1.66 6.0 12 35.91 18.12 4810 27.68 16469 28.38 27.58 -.33 -1.8 PQ GrpH N PQG 1.80p 32 16.00 8.50 88 15.81 403 16.00 15.22 -.07 +10.9 PRA Grp Q PRAA 28 47.35 19.40 167 35.98 618 36.67 35.53 +.02 -9.3 PRA Hlth Q PRAH 58 137.88 58.67 436 127.73 1312 130.23 125.01 -1.79 +1.8 PRGX Glbl Q PRGX 7.89 1.77 145 7.60 676 7.75 7.55 +.02 -.4 PROG Hl n N PRG 60.50 46.20 518 48.51 1907 53.74 48.00 -4.60 -9.9 PS BusPk N PSB 4.20f 2.9 29 171.84 102.48 80 143.42 314 145.83 141.83 -1.66 +7.9 PS BsPk pfZ N PSBpZ 1.22 4.7 27.39 13.82 14 25.98 115 26.26 25.80 -.36 -5.1 PS BusP pfY N PSBpY 26.94 14.50 21 25.77 76 26.05 25.64 -.13 -1.3 PS BusP pfX N PSBpX 1.31 5.0 27.12 15.13 23 25.99 89 26.15 25.74 -.27 -.5 PS BsPk pfW N PSBpW 26.70 14.93 19 25.73 99 25.75 25.36 +.23 -1.9sPTC Inc Q PTC 146.63 43.90 468 146.73 2210 147.67 139.38 +4.01 +22.7 PTC Thera Q PTCT 70.82 30.79 535 58.08 1984 61.66 57.90 -3.35 -4.8 PVH Corp N PVH .15 .2 11 108.84 28.40 1084 93.98 3795 97.88 89.33 -2.17 +.1 PacWstBc Q PACW 1.00 2.7 10 37.52 13.84 909 36.76 4483 37.04 35.32 +1.30 +44.7 Paccar Q PCAR 1.28a 1.3 14 103.19 49.11 1489 95.19 5978 98.88 93.42 -2.81 +10.3 PcrTrnd750 N PTLC 35.23 24.72 111 34.09 588 34.46 33.89 -.25 +4.2sPcrTrnd450 N PTMC 34.44 25.88 36 34.25 122 34.44 33.90 -.10 +5.1sPcrTrnd100 N PTNQ 54.05 31.08 62 53.40 191 54.05 53.26 -.50 +2.5 PacTrdpil N PTBD 29.08 23.87 319 27.61 1162 27.79 27.60 -.12 +.3sPc FdFd Q HERD 31.13 15.92 30.63 31 31.13 30.63 -.16 +8.8 PacrCash N GCOW 30.31 19.21 7 29.81 36 29.99 29.63 +.14 +3.9 PacrTrendp N PTEU 27.81 20.14 12 22.89 48 23.18 22.60 +.03 +3.3sPacr Wlth N PWS 31.44 19.27 2 31.03 30 31.44 30.46 -.08 +6.4sPac Cash N CALF 38.37 14.99 33 37.40 162 38.37 36.35 -.55 +19.8sPcEMCsh Q ECOW 25.70 15.42 0 25.80 1 25.80 25.32 +.21 +8.2sPacDvCsh N ICOW 30.44 15.00 3 30.22 10 30.44 30.03 -.03 +5.7 PacBiosci Q PACB 53.69 2.20 4074 43.03 17971 51.25 41.56 -7.29 +65.9 PacGE pfA A PCGpA 1.50 5.2 32.32 21.80 1 28.95 11 29.39 28.87 -.27 -8.1 PacGE pfB A PCGpB 1.37 5.0 28.50 20.21 0 27.25 0 27.25 27.00 -.07 -4.0 PacGE pfC A PCGpC 1.25 5.0 28.32 19.49 25.25 -2.2 PacGE pfD A PCGpD 1.25 5.0 26.64 18.61 1 25.02 1 25.02 25.01 -.23 -.5 PacGE pfG A PCGpG 1.20 5.0 25.12 17.28 4 24.23 6 25.00 24.01 -.01 -1.3 PacGE pfH A PCGpH 1.12 4.8 25.05 17.00 23.26 0 -3.8 PacGE pfI A PCGpI 1.09 4.6 25.29 16.12 23.92 0 23.92 22.61 -.05 PacMerc Q PMBC 20 7.25 2.95 119 7.07 201 7.20 6.47 +.42 +37.5sPacPreBc Q PPBI 1.20f 3.1 82 38.72 13.93 596 38.65 1590 38.74 37.31 +.50 +23.4 PaciraBio Q PCRX 79.98 27.46 314 75.87 2246 77.84 73.03 -1.03 +26.8 PackAmer N PKG 4.00f 3.0 28 148.14 71.05 386 134.08 1947 134.84 131.50 +.90 -2.8sPagrDuty N PD 58.36 12.33 1794 52.03 5633 58.36 51.01 -4.55 +24.8 Pagsegur N PAGS 23 62.83 13.58 1489 61.45 4471 62.75 58.44 -.37 +8.0 Palantir n N PLTR 45.00 8.90 316663 29.00 955244 30.44 24.50 -2.91 +23.1 PalatinTch A PTN 1.30 .36 5500 .92 52194 1.17 .82 -.23 +35.5sPaloAltNet N PANW 399.76 125.47 1526 396.90 4288 403.00 386.93 +1.78 +11.7 Palomar Q PLMR 121.87 39.21 222 99.79 701 112.48 99.04 -12.08 +12.3sPampaEng N PAM 15.12 8.72 79 14.72 430 15.12 14.45 +.29 +6.8 PanASlv Q PAAS .20 .6 40.11 10.61 2347 32.49 10920 33.68 31.43 -.84 -5.9 Panbela n Q PBLA 3.72 2.37 3.45 PandTher n Q PAND 27.75 10.28 165 23.40 662 23.89 19.85 +3.42 +57.6sPangaeaL Q PANL .14 4.5 1 3.90 1.60 44 3.12 1029 3.90 3.04 -.10 +12.6 PapaJohns Q PZZA .90 .9 110.33 28.55 271 103.68 1678 110.11 99.54 -5.46 +22.2 ParPacHl N PARR 22 20.31 5.72 213 16.52 993 16.57 14.95 +1.80 +18.2sParTech N PAR 85.50 9.64 118 85.32 529 87.33 81.29 +1.68 +35.9 ParaGold A PZG 1.59 .47 341 1.18 2860 1.31 1.16 -.02 +.9 ParamtGp N PGRE .28m 3.2 14.85 5.54 644 8.86 4037 9.14 8.77 -.15 -2.0 ParatekPh Q PRTK 8.75 2.50 376 7.55 1683 8.37 7.44 -.27 +20.6sParkCity Q PCYG 39 7.91 3.33 50 7.04 310 7.91 6.76 -.62 +47.0 ParkHot N PK 23.55 3.99 4520 20.75 16551 21.07 19.73 +1.07 +21.0sParkNatl A PRK 4.12f 3.4 18 119.92 64.53 44 120.21 139 120.21 115.17 +4.22 +14.5 ParkOh Q PKOH .50 1.5 9 34.40 10.78 26 32.43 111 32.89 28.96 +1.38 +5.0 ParkeBcp Q PKBK .64b 3.4 10 22.80 9.05 13 18.90 94 19.41 18.53 -.38 +21.2 ParkerHan N PH 3.52 1.3 31 293.80 93.00 1621 279.73 4053 280.74 266.26 +3.49 +2.7 Parsons N PSN 45.40 24.67 207 39.62 1614 40.09 38.90 +.16 +8.8 PrtnrCm Q PTNR 16 6.46 2.90 3 4.60 17 4.80 4.36 -.02 -14.0 PartRe pfG N PREpG 1.63 6.5 26.68 14.65 6 25.18 66 25.70 25.18 -.02 -1.9 PartRe pfH N PREpH 1.81 7.2 27.44 17.56 29 25.27 216 25.71 25.22 +.05 -1.4 PartRe pfI N PREpI 1.47 5.8 26.63 13.59 7 25.23 49 25.55 25.12 +.11 -1.4 PartnerBc Q PTRS .03e 7.60 4.97 43 7.00 195 7.08 6.84 +.16 +7.7 PartyCity N PRTY 7 9.21 .26 1761 8.22 8925 8.47 7.82 +.22 +33.7 PassagBi n Q PASG 38.23 8.09 346 20.30 1730 23.20 20.08 -.91 -20.6 PathfdBcp Q PBHC .24 1.7 12 14.49 9.08 6 13.75 9 13.85 13.04 +.17 +19.8 Patria A n Q PAX 23.28 17.23 212 21.21 1409 23.28 20.53 -1.16 +6.6sPatrkInd Q PATK 1.12f 1.4 27 81.43 16.70 190 81.95 705 82.43 76.48 +2.95 +19.9 PatrNBc Q PNBK .04 .4 71 13.91 3.83 9.99 1 10.69 9.95 -.57 +.5 PatriotTr Q PATI 10 10.97 6.04 6 10.36 24 10.74 9.92 +.39 +18.0 Patterson Q PDCO 1.04 3.3 24 36.88 12.93 811 31.63 2688 33.63 30.40 -1.75 +6.7 PattUTI Q PTEN .08 1.3 7.65 1.61 1500 6.28 7584 6.59 5.99 +.03 +19.4sPavmed Q PAVM 5.05 1.30 5681 4.57 38431 5.05 3.60 +1.07 +115.6 Pavmed wt Q PAVMW .42 PayaHl A n Q PAYA 15.00 10.38 1031 12.26 5027 13.55 12.08 -.85 -9.7 Paychex Q PAYX 2.48 2.7 35 99.95 47.87 1747 90.25 9961 92.09 87.67 +.85 -3.1 PaycomSft N PAYC 471.08 163.42 624 400.13 2291 413.88 376.90 -12.85 -11.5 Paylocity Q PCTY 218.34 66.98 282 206.24 1018 207.93 192.39 +.36 +.2sPayPal Q PYPL 309.14 82.07 9378 286.92 43638 309.14 285.03 -11.45 +22.5 Paysign Q PAYS 100 10.98 3.63 241 4.98 1340 5.32 4.75 -.24 +7.3 PeabodyE N BTU .58 15.0 7.85 .80 2179 3.87 11682 4.63 3.76 -.35 +60.6 PeapkGl Q PGC .20 .7 20 31.37 11.15 55 26.78 175 26.94 25.94 +.36 +17.7 Pearson N PSO .25e 2.4 11.90 5.08 302 10.48 1008 10.83 10.45 -.10 +14.2 Pebblebrk N PEB .04 .2 13 25.27 5.39 1786 22.99 6142 23.51 21.59 +1.40 +22.3 Pebble pfC N PEBpC 1.63 7.0 25.64 5.06 26 23.18 62 24.00 23.02 -.36 -6.8 Pebbleb pfD N PEBpD 2.09 9.0 26.62 5.50 2 23.25 38 23.90 23.25 -.20 -5.7 Peblbrk pf E N PEBpE 25.49 7.75 18 23.30 62 23.88 23.10 -.31 -7.8 Peblbrk pf F N PEBpF 26.19 7.45 25 23.10 68 23.50 22.87 -.27 -4.5 Pedevco A PED 3.50 .67 1336 1.86 7738 2.03 1.76 +.10 +23.2sPegasyst Q PEGA .12 .1 148.70 38.01 366 146.21 1649 148.70 140.00 -.50 +9.7 PelotnIntr Q PTON 171.09 17.70 4202 139.71 27497 155.52 135.03 -14.96 -7.9 Pembina g N PBA 1.63 20 40.65 10.58 1237 27.23 4406 28.31 27.19 -.52 +15.1 PnnNtGm Q PENN 129.00 3.75 3614 120.35 13369 122.30 110.64 +1.53 +39.3 PennVa Q PVAC 19.09 .99 354 13.79 2323 15.36 13.19 +1.02 +35.9 PennantG Q PNTG 69.56 9.40 113 59.07 332 61.15 54.59 +1.99 +1.7 PennantPk Q PNNT .60 10.5 4 6.62 1.76 250 5.69 1765 5.82 5.45 +.14 +23.4 Pennant24 Q PNNTG 26.03 9.44 2 25.38 31 25.44 25.25 -.02 +.8 PenPkFR Q PFLT 1.14 9.6 7 12.63 3.34 166 11.92 767 12.05 11.68 +.19 +13.2 PennsWd Q PWOD 1.28 5.6 11 32.58 18.72 11 22.80 49 23.45 22.51 -.29 -12.3 PennaRE N PEI .08m 3.7 3 3.84 .36 1138 2.19 9484 2.74 2.13 -.38 +119.0 PenRE pfB N PEIpB 1.84 16.4 19.00 1.48 15 11.20 78 12.25 10.59 -1.10 +10.9 PenRE pfC N PEIpC 1.80 16.1 17.74 1.64 21 11.17 115 12.37 10.62 -1.27 +8.4 PenRE pfD N PEIpD 1.72 16.6 20.80 3.00 16 10.35 108 12.01 10.19 -1.68 +.4 PennyMac N PMT 1.88 9.9 23.59 3.50 497 18.95 4498 19.96 18.53 +.27 +7.7 Penny pfA N PMTpA 2.03 8.0 26.85 5.93 11 25.41 46 25.60 25.15 +.16 +.6 PennyM pfB N PMTpB 26.76 5.31 11 25.20 84 25.39 24.93 +.27 +.8sPenske N PAG 1.72f 2.6 12 67.69 19.99 228 65.97 1074 67.69 63.60 -.17 +11.1 Pentair N PNR .76 1.3 27 59.30 22.01 1136 56.65 4476 56.83 53.60 +3.02 +6.7 Penumbra N PEN 314.22 121.80 418 280.20 1358 284.00 266.52 +1.88 +60.1 PeopUtdF Q PBCT .72 4.6 12 16.36 9.37 2832 15.68 14667 15.71 15.19 +.53 +21.3 PeopUtd pf Q PBCTP 1.41 5.1 31.90 14.00 12 27.47 56 28.89 27.46 -.49 -1.9 PeBcOH Q PEBO 1.40f 4.5 22 32.97 17.91 40 31.27 163 31.27 30.28 +.55 +15.4 PeopBNC Q PEBK .60 2.6 12 28.72 13.30 15 23.18 117 24.12 22.36 -.15 +.7 PeopFSvc Q PFIS 1.48f 3.7 10 48.32 29.01 15 40.40 51 40.55 37.99 +1.90 +9.9 PepsiCo Q PEP 4.09 3.1 15 148.77 101.42 5384 132.51 20504 135.70 132.29 -1.36 -10.6 Percptr Q PRCP .15 2.2 18 7.29 2.34 6.98 Perdoceo Q PRDO .30f 2.2 10 19.85 7.11 287 13.50 2111 13.85 12.32 +.08 +6.9 Perficient Q PRFT 73 63.56 18.88 873 59.32 1853 61.62 57.64 -2.24 +24.5 PerfFood N PFGC 38 54.25 7.41 607 52.63 3131 53.22 48.86 +2.18 +10.5 PerfrShip Q PSHG 8.11 .37 38 6.88 614 7.44 6.65 -.26 +50.5 Performnt h Q PFMT 2.17 .54 295 1.40 2328 1.74 1.39 -.08 +58.9 PerionNwk Q PERI 26.07 3.43 1114 22.63 5035 24.79 21.30 -.32 +77.8 PerkElm N PKI .28 .2 37 162.70 62.91 1412 136.79 3799 151.95 136.76 -13.78 -4.7 PermRck N PRT .37e 8.3 4.75 .35 89 4.45 241 4.75 4.36 +.06 +70.5 PermaFix Q PESI 8.30 3.82 17 7.03 234 7.15 6.45 +.61 +17.8 PermaPip Q PPIH 9.15 4.51 34 7.32 801 8.19 6.13 +1.21 +20.2sPrmian N PBT .15e 3.5 12 4.31 1.82 118 4.36 536 4.38 4.05 +.34 +31.7sPermvRoy N PVL 1.45e 81.5 5 2.04 .46 2240 1.78 7673 2.07 1.40 +.36 +143.2stPerpetua n Q PPTA 8.39 7.20 91 8.60 161 9.45 7.20 +6.2 Perrigo N PRGO .90 2.1 21 63.86 40.01 1313 42.10 6448 45.14 41.77 -2.88 -5.9 Perspecta N PRSP .28 1.0 29.49 14.03 1509 29.01 6802 29.34 28.95 -.03 +20.5 PetIQ Q PETQ 39.29 15.83 407 33.99 1181 37.22 33.57 -2.13 -11.6tPetcoHl A n Q WOOF 31.08 23.40 2348 23.59 12034 26.24 23.29 -2.14 -19.8 PetMed Q PETS 1.12 3.2 12 57.00 21.20 516 35.22 2596 39.37 34.83 -1.88 +9.9 PetraAcq n Q PAIC 10.80 9.75 36 10.34 67 10.47 10.25 +.06 +2.9 PetraAcq un Q PAICU 12.74 9.90 1 11.19 1 11.42 11.19 -.80 +3.6 PetChina N PTR 2.52e 7.4 44.46 27.68 166 34.20 869 35.68 34.15 +2.13 +11.3 PetrbrsA N PBR/A 13.98 4.16 9941 10.15 27024 11.08 10.05 -.41 -8.2 Petrobras N PBR 14.94 4.01 74270 10.05 147237 11.09 9.93 -.50 -10.5 PetrosPh n Q PTPI 5.96 1.80 41 3.74 148 4.37 3.68 -.66 -15.0 Pfizer N PFE 1.56f 4.5 22 43.08 27.88 27947 34.44 118560 35.00 34.40 -.28 -6.4 PFSweb Q PFSW 9.89 1.50 62 7.52 306 7.71 7.18 +.01 +11.7tPharming n Q PHAR 21.99 13.35 7 13.73 23 14.40 13.35 -.08 -9.6sPharvaris n Q PHVS 32.19 23.06 132 35.91 763 37.11 24.26 +9.24 +23.8 PhaseBio Q PHAS 6.85 2.60 243 4.48 908 4.95 4.33 -.35 +33.3 Phathom Q PHAT 64.54 22.06 156 47.88 493 48.35 42.75 +3.30 +44.1 Phenix s Q PFX 45.20 7.00 0 30.81 20 31.84 30.25 +1.01 +122.0 PhibroAH Q PAHC .48 2.1 15 28.51 16.27 235 22.88 645 23.63 22.40 -.35 +17.8 PhilipMor N PM 4.80f 5.6 17 89.18 56.01 4281 85.45 20936 87.07 85.32 -.67 +3.2 PhilipsNV N PHG .80e 1.4 58.41 30.50 643 56.45 1595 58.21 56.37 -1.88 +4.2 Phillips66 N PSX 3.60 4.4 90.29 40.04 3401 82.31 10707 82.98 78.10 +5.98 +17.7 Phill66LP N PSXP 3.50f 13.4 7 63.42 19.00 682 26.15 4181 27.19 25.55 +.43 -1.0 Phio Ph Q PHIO 6.48 1.60 2117 3.89 15421 4.36 3.38 +.46 +44.6sPhxNMda N FENG 1.37e 56 2.65 .51 1222 2.23 9697 2.65 2.05 +.16 +85.8 PhotrIn Q PLAB 1 15.00 8.31 290 13.33 1257 13.44 12.77 +.06 +19.4 PhysRltTr N DOC .92 5.3 60 20.78 11.01 1639 17.41 6417 18.27 17.35 -.78 -2.2 PiedmLithn Q PLL 66.70 4.00 805 59.40 2701 62.71 53.78 +3.01 +123.7 PiedmOfc N PDM .84 5.0 6 24.63 11.26 711 16.88 3080 17.39 16.59 -.41 +4.0 PierisPhm Q PIRS 4.12 1.60 380 2.84 2656 3.35 2.81 -.10 +13.6 PilgrimsP Q PPC 10 26.25 14.06 649 22.47 3070 22.87 21.27 +.68 +14.6 PimEnTac N NRGX 16.17 3.39 130 9.86 654 10.25 9.65 -.04 +22.0 PimUS Eq N MFUS 39.03 20.26 5 35.55 15 35.81 35.31 -.21 +5.2sPim IntEq N MFDX 28.76 17.15 0 28.49 28 28.76 28.16 -.04 +4.4sPimEmMkt N MFEM 30.40 15.23 13 30.17 6564 30.40 29.55 -.04 +11.2 PimcoCA N PCQ .92 5.1 19.34 12.55 18 18.15 69 18.89 18.15 -.48 +1.0 PimcoCA2 N PCK .65 7.2 10.09 6.52 98 8.99 299 9.15 8.99 -.16 -.4 PimcCA3 N PZC .72 6.9 11.54 7.13 30 10.50 137 10.80 10.36 -.19 +2.4 PimcoCp&I N PCN 1.35 7.6 20.25 8.84 79 17.68 288 17.87 17.50 +.20 +2.6 PimCpOp N PTY 1.56a 8.7 19.69 9.10 329 18.01 1297 18.03 17.93 +.04 +.9 PimDyCrd N PCI 1.97 9.2 25.50 13.46 351 21.36 1430 21.49 21.20 +.02 +.8 PimDyInco N PDI 2.65a 9.8 33.22 16.65 267 26.91 1122 26.93 26.53 +.25 +1.8 PimcIncStr N PFL 1.08 9.2 12.40 5.95 80 11.71 507 11.80 11.59 -.02 +2.4 PimIncStr2 N PFN .96 9.4 10.91 5.00 178 10.16 807 10.19 10.10 -.03 +2.3 PimStPls N PGP 2.20 21.0 12.56 4.51 22 10.50 134 10.50 10.27 +.08 +4.6 PimcoHiI N PHK 1.24 19.8 7.64 3.55 280 6.26 1938 6.30 6.20 +.02 +3.5 PimIncOpp N PKO 2.28a 8.8 28.65 13.47 68 25.77 233 25.88 25.45 +.17 +2.0 PimcoMuni N PMF .98 6.8 15.55 9.13 43 14.24 200 14.54 14.17 -.12 +2.8 PimcoMu2 N PML .78 5.2 15.61 9.12 86 14.89 438 15.10 14.87 -.21 +4.1 PimcMu3 N PMX .75 6.2 12.88 8.50 46 12.24 133 12.53 12.20 -.26 +2.9 PimcoNY N PNF .68 5.7 13.84 8.23 6 12.01 11 12.23 12.01 -.23 +2.8 PimcoNY2 N PNI .80 7.1 12.79 7.08 14 11.25 68 11.47 11.20 -.22 +3.5 PimcNY3 N PYN .63 6.9 10.28 7.00 9 9.19 39 9.34 9.17 -.11 +2.9 PimcoStrIn N RCS .96 13.2 9.19 4.77 191 7.30 960 7.31 7.05 +.20 +5.3sPinduoduo Q PDD 212.60 30.20 4535 195.98 22537 212.60 192.03 -.61 +10.3 PingtanM Q PME .04 2.5 10 2.50 .57 181 1.59 813 1.79 1.56 -.18 -14.5sPinnaclFn Q PNFP .72f .9 16 79.55 27.80 362 81.15 1361 81.19 77.23 +4.71 +26.0 PinWst N PNW 3.32f 4.4 18 103.31 60.05 507 76.26 2532 77.92 75.37 +.07 -4.6sPintecT lfn Q PT 2.99 .75 1496 2.10 11523 2.99 1.82 +.12 +114.3sPinterest N PINS 89.90 10.10 6996 85.90 45721 89.90 83.63 +1.86 +30.3 PionDvrsHi A HNW 1.38 9.3 15.39 9.05 53 14.78 130 14.92 14.61 +.04 +1.6 PionFltRt N PHD .72 6.4 11.39 5.80 55 11.17 210 11.20 10.90 +.21 +9.5 PionHiIn N PHT 1.14 12.4 10.03 5.04 115 9.21 410 9.50 9.15 -.18 +3.3 PioMuAdv N MAV .84 7.2 12.14 7.61 113 11.60 589 12.13 11.59 -.44 -.4 PioMunHi N MHI .84 6.9 12.75 8.42 59 12.26 323 12.59 12.23 -.27 -1.4 PioNtrl N PXD 2.20f 1.6 147.24 48.62 2240 133.94 12740 138.96 131.76 +1.65 +17.6 PioneerPw Q PPSI 1.37a 28 11.50 .90 2216 8.32 9099 10.24 7.81 +.71 +115.0sPiperSandl N PIPR 2.00e 1.9 109.62 31.95 67 106.81 283 109.62 103.39 -1.02 +5.9 PitnyBw N PBI .20 2.3 15.50 1.67 2502 8.61 9511 9.19 8.49 -.41 +39.8 PitnyBw 43 N PBIpB 1.67 7.2 23.90 8.02 29 23.36 186 23.50 22.82 -.09 +8.7 PivotlAc wt N PVT/WS PivotInII un N PIC/U 22.00 9.38 21.20 Pixelwrks Q PXLW 5.23 1.85 462 3.85 3832 4.67 3.76 -.56 +36.5 PlainsAAP Q PAA .72m 8.6 19.05 3.00 4379 8.36 17619 8.79 8.16 -.07 +1.5 PlainsGP Q PAGP 1.44 4 19.50 3.04 2127 8.52 9913 8.94 8.25 -.04 +.8 PlanetFit N PLNT 81 88.77 23.77 2745 78.50 6841 81.35 74.49 +1.40 +1.1 PlanetGrn A PLAG 4.99 1.53 108 3.15 781 3.46 2.95 +.04 +41.3 Plantron N PLT 50.89 4.60 666 40.96 2062 43.82 38.55 -2.12 +51.5 PlayAGS N AGS 10.72 .70 298 7.59 1409 7.70 6.64 +1.11 +5.4 PlayaHot Q PLYA 7.29 1.30 1449 7.12 8298 7.23 6.62 +.46 +19.7 Playtika n Q PLTK 36.06 28.51 538 32.36 5099 34.88 31.39 -1.45 +2.3 Plexus Q PLXS 18 86.87 35.16 157 83.04 442 83.59 80.27 +.63 +6.2 PliantTh n Q PLRX 35.63 19.43 106 33.16 430 34.37 29.95 +1.84 +46.0 PlugPowr h Q PLUG 75.49 2.53 34169 55.89 122165 65.01 50.06 -7.30 +64.8 PlumasBc Q PLBC .56f 2.3 9 28.38 15.00 8 24.78 24 24.78 23.66 +.90 +5.4 Plurlsght Q PS 22.69 6.59 3275 21.05 7702 21.77 20.77 -.65 +.4 Pluristm Q PSTI 13.29 2.82 394 7.22 2335 8.24 6.81 -.64 +2.1 PlusTher Q PSTV 5.42 .93 704 3.61 2814 3.79 3.25 -.03 +78.7 PlymInd pfA A PLYMpA 1.88 7.1 29.60 11.81 1 26.65 11 26.67 26.25 +.15 +2.1 PointsInt g Q PCOM 32 19.06 6.89 47 14.93 185 15.62 14.64 -.04 +4.0 PolarPwr Q POLA 30.82 .95 1586 15.80 5548 18.60 13.85 -2.39 +230.9 PolarStarR N PSRT Polaris N PII 2.52f 2.1 28 129.00 37.36 623 121.86 2591 124.29 115.00 -.32 +27.9 Polarity Q PTE 2.38 .55 3504 1.58 29404 1.87 1.55 -.11 +132.4 PolyMet g A PLM .97 .15 .34 Pool Corp Q POOL 2.32f .7 58 401.29 160.35 363 326.08 1592 344.10 325.42 -11.76 -12.5sPopular Q BPOP 1.60f 2.5 18 64.43 23.69 262 63.89 1653 64.43 62.33 +1.59 +13.4 Popular pf Q BPOPN 1.68 6.6 27.77 20.28 10 25.40 28 25.50 25.25 +.05 +.1 PopCpII pf Q BPOPM 1.53 6.0 27.00 19.06 2 25.30 14 25.40 25.19 +.09 +.5 PopHlInv un Q PHICU 11.84 10.05 73 11.30 530 11.65 10.88 +.49 +8.1 PorchGr Q PRCH 24.41 9.15 1638 21.18 9832 22.55 19.57 -.65 +48.4 PortGE N POR 1.63f 3.9 18 62.97 31.96 764 41.88 2601 42.39 41.38 -.22 -2.1 PortRidge Q PTMN .24 11.9 2.32 .75 395 2.01 1837 2.16 2.00 +.04 +5.2 KCAP 22 Q KCAPL 1.53 6.6 23.20 PoseidaT n Q PSTX 17.62 7.63 284 10.81 1627 11.10 9.42 +1.22 -1.5 PoshmrkA n Q POSH 104.98 66.10 440 71.00 2112 79.50 67.70 -6.97 -30.0 PostHldg N POST 107.32 68.97 278 97.70 1495 100.20 97.42 -2.30 -3.3 PostRlt N PSTL .87f 5.4 19.48 10.84 42 16.17 180 16.58 15.93 -.08 -4.2 Potbelly Q PBPB 6.00 1.50 309 5.11 697 5.17 4.62 +.11 +16.1sPotltchDel Q PCH 1.64f 3.1 46 54.57 22.40 339 53.19 1666 54.57 51.52 -.68 +6.3 PowellInds Q POWL 1.04 3.6 37.09 15.62 37 29.05 172 29.29 27.76 +.16 -1.5 PwrInteg Q POWI .52 .5 45 127.39 50.34 565 95.19 1784 95.96 88.56 +2.64 +16.3sPowrREIT A PW 51.95 6.95 26 43.50 273 51.95 39.77 -.28 +62.9 PwREIT pfA A PWpA 30.01 24.00 0 26.00 2 26.08 25.96 +.10 PowrFleet Q PWFL 9.33 2.55 168 7.90 847 8.24 7.48 -.06 +6.3 PS VarRate Q VRIG .74 3.0 24.89 PSCrudeDS N DTO 372.95 46.32 56.21 Praxix n Q PRAX 60.95 23.90 43 50.01 183 53.54 49.30 -2.52 -9.1 Precigen Q PGEN 11.10 1.26 941 7.81 4929 8.48 7.64 -.52 -23.4 Precipio Q PRPO 8.00 .55 298 3.18 2031 3.75 3.08 -.36 +53.6 PrecBio Q DTIL 16.60 4.46 1116 12.25 4664 13.37 11.27 -.79 +46.9 PrecDrill rs N PDS 29.60 5.44 61 23.05 471 25.90 22.65 -1.11 +39.8 PrecOnco Q POAI 4.42 .63 6780 1.82 45767 2.30 1.61 -.01 +148.6 PfdAptCm N APTS .70m 8.8 12.59 5.01 426 7.99 2550 8.39 7.36 -.23 +8.0 PfdBkLA Q PFBC 1.20 2.3 11 62.47 20.04 58 53.18 204 53.50 51.76 +1.21 +5.4 PrefrmdLn Q PLPC .80 1.2 23 75.66 36.16 23 68.40 67 70.66 64.55 +1.50 -.1 PreludeTh n Q PRLD 95.38 23.69 84 76.96 370 90.80 74.36 -12.02 +7.6 PremFinB Q PFBI .60 3.9 10 18.00 8.21 28 15.39 119 15.75 15.01 +.02 +15.8 PremFinl Q PFC .96f 3.2 13 30.67 10.98 91 29.67 329 29.69 28.28 +.65 +29.0 Premier Q PINC .19p 14 37.79 27.11 288 33.83 1483 35.40 33.06 -1.39 -3.6 PresPty n Q SQFT 5.00 4.15 4.50 Prestige N PBH 13 45.29 27.40 727 41.33 2074 44.09 41.30 -2.33 +18.5 Pretium g N PVG 14.55 4.05 1234 10.18 5371 11.03 10.18 -.69 -11.3 PriceTR Q TROW 4.32f 2.7 29 169.00 82.51 812 162.77 3933 164.39 159.36 -.42 +7.5 PrSmrt Q PSMT .70 .7 40 103.76 41.15 126 99.97 493 102.67 98.25 -1.51 +9.7 PrmEgy Q PNRG 141.80 34.33 2 44.99 11 50.01 40.20 -2.02 +4.2 Primerica N PRI 1.60 1.1 16 150.13 61.20 141 144.50 777 145.15 140.45 +3.20 +7.9 PrimoWat N PRMW .24 1.5 17.85 6.33 1321 15.73 9419 17.50 15.51 -1.70 +.3 Primoris Q PRIM .24 .7 20 32.81 9.42 442 32.01 1634 32.51 31.02 +.71 +15.9 PrinEdgAIn N YLD .75e 41.22 28.00 3 40.23 12 40.35 40.18 -.07 +1.3 PrinPrice Q PSET .47e 1.0 50.65 28.27 1 47.44 17 47.76 47.44 -.44 +.4 PrinShHld Q PY .72e 1.9 39.45 18.78 0 37.32 11 37.47 37.07 +.24 +9.8 PrinHlIn ef Q BTEC 73.38 25.34 20 67.20 74 70.00 65.19 -2.00 +14.4sPrinMill ef Q GENY .17e .3 67.87 26.83 4 66.54 35 67.87 65.35 -.36 +14.9sPrin US SC Q PSC .51e 1.2 42.90 18.28 1 42.64 7 42.90 41.84 +.28 +17.4 PrinActGl N GDVD 32.76 19.16 31.91 +.9sPrIntCre Q PDEV 30.11 17.86 0 29.89 28 30.11 29.62 +.92 +9.4sPrn MegC N USMC 36.98 22.45 8 36.31 49 36.98 36.31 -.52 +1.8 PrinSpec N PREF 103.54 19.68 78 20.64 527 20.76 20.63 -.08 -.2 PrinFncl Q PFG 2.24 4.1 12 56.65 23.31 1388 55.10 6749 55.23 52.86 +.97 +11.1 PrincREstI N PGZ 1.32m 9.9 22.01 9.39 97 13.39 223 13.52 12.88 +.34 +9.8 PrinEq N PEM sPriorIn pfC N PRIFpC 25.58 13.07 2 24.61 7 25.58 24.60 -.44 +.4 PriorIn pfE N PRIFpE 25.07 15.20 24.38 9 24.49 24.15 +.19 +4.0sPriorityTc Q PRTH 8.70 1.33 29 8.49 263 8.70 7.76 +.57 +20.6 ProAssur N PRA .20m .9 12 33.08 12.67 156 23.44 896 23.81 22.25 +1.14 +31.8 ProDex Q PDEX 20 42.60 12.83 22 26.43 143 27.62 25.48 -.30 -14.7 ProLogis N PLD 2.32 2.2 39 112.37 59.82 1995 105.30 10381 108.29 104.90 -2.37 +5.7 ProPetr N PUMP 11.02 1.36 537 9.48 2880 10.04 9.16 +.06 +28.3 ProPhaseL Q PRPH .25e 16.04 1.20 164 9.50 729 10.55 9.35 -.95 +3.5 ProQRTher Q PRQR 9.43 3.40 424 4.96 1805 5.25 4.72 -.15 +18.1 PShTcDv N TDV sPrUltDow N DDM 60.50 21.05 394 59.95 1440 60.52 59.17 +.15 +6.2sProUltMC N MVV 58.48 13.47 18 57.33 87 58.48 55.07 -.37 +20.3sPrUlQQQ rs N QLD 132.96 34.02 1081 127.37 5112 132.96 125.31 -4.21 +10.7sProUltSP rs N SSO 101.07 32.42 1580 98.90 5775 101.07 97.79 -1.44 +8.3 PrUShCnG rs N SZK 39.12 13.74 13.36 tProShtHY N SJB 26.10 18.46 21 18.52 307 18.54 18.46 +.05 -.8tPr20 yrT s N UBT 82.51 51.77 33 50.98 140 53.06 50.67 -2.78 -17.7 Pro7-10yrT N UST .42e .6 80.86 65.70 2 69.56 16 70.51 69.43 -1.53 -5.6 PrUltBio Q BIB 113.06 35.49 84 103.13 430 110.20 99.73 -5.69 +19.5tProSShOG N DDG 57.25 20.44 1 20.57 8 21.06 20.44 -.74 -19.4sProLCCre N CSM .67e .8 90.07 50.10 22 89.02 42 90.07 88.59 -.88 +5.5sProUltTl N LTL 45.01 22.00 0 43.63 1 45.01 43.63 -.42 +10.1sProHdgRep N HDG 52.99 37.63 1 52.45 21 52.99 52.03 -.22 +4.7sProUltEM N EET 121.06 33.37 136 118.15 183 121.06 114.19 -1.04 +23.4 ProUSL7-10T N PST 18.05 14.91 20 16.31 73 16.34 16.08 +.34 +5.5tProShtEafe N EFZ 36.32 19.24 3 19.44 19 19.58 19.24 +.02 -4.6tProShtEM N EUM 23.90 11.35 78 11.49 361 11.68 11.35 +.05 -10.9sProUltEaf N EFO 48.50 17.62 1 47.51 14 48.50 46.99 -.02 +8.5sProUEurop N UPV 59.04 20.11 0 57.88 2 59.04 57.44 -.01 +7.9 ProUltRE N URE 100.90 28.48 4 66.27 15 67.02 65.46 -1.26 +6.6 ProUltFin N UYG 57.92 16.81 83 48.05 273 48.26 46.76 +1.30 +13.6tProShtRE N REK 19.63 10.80 9 10.94 60 11.02 10.80 +.10 -4.1tProShtChi50 N YXI 22.46 12.31 1 12.50 6 12.68 12.31 -.02 -14.6sProUltSem N USD 136.25 25.62 57 132.53 284 136.25 124.20 -.07 +28.1 ProUltUt N UPW 82.73 29.22 4 54.69 15 56.57 54.69 -1.90 -3.9sPrUltTech s N ROM 85.99 20.50 71 81.95 375 85.99 80.06 -2.89 +14.4sProUltJpn N EZJ 1.28p 53.29 17.75 2 51.66 21 53.29 50.40 -.31 +10.7sProUltInd N UXI 109.40 30.64 1 108.57 2 109.40 106.57 -.22 +7.9 PrUlHCr s N RXL 84.13 31.73 3 78.98 16 83.68 78.98 -4.18 ProUCnsSv N UCC 141.48 53.53 8 93.05 12 93.49 92.09 +.44 +7.1 PrUCnsGd N UGE 90.48 24.40 85.08 1 86.78 85.06 -3.11 +2.7 ProUBasM N UYM .15e .2 85.33 21.42 6 78.15 27 78.60 74.38 +1.77 +7.5 PrUlPR2K N URTY 124.96 11.80 785 116.45 2953 123.75 107.87 -3.53 +47.9sPUltM400 N UMDD .03e 136.47 16.96 10 132.63 41 136.47 125.39 -1.49 +30.3 ProUltSC N SAA 145.00 32.22 1 141.90 9 144.32 136.95 -2.22 +31.8 ProUPD30 N UDOW 135.69 25.32 803 111.76 3737 113.36 109.55 +.43 +9.1sPrUltPQ s Q TQQQ 111.86 16.14 23150 104.82 99051 111.86 102.28 -5.29 +15.3 ProUlR2K N UWM 122.81 23.20 386 117.24 1762 122.05 111.40 -2.50 +30.8 ProSht20Tr N TBF 18.31 14.36 841 17.25 6978 17.29 16.89 +.44 +9.3sPUltSP500 N UPRO 89.08 17.51 3733 86.32 15487 89.08 84.77 -1.77 +12.3sProUChin50 N XPP .74p 99.46 37.33 8 95.79 80 99.46 92.50 -.12 +32.0 PrUSSilv N ZSL 56.62 4.82 1949 5.78 6835 5.95 5.60 +.03 -15.6 ProVixST N VIXY 64.56 11.03 8105 12.34 30035 13.45 12.23 -.55 -10.2 PrUltYen N YCL 63.84 52.08 1 57.20 10 57.23 56.67 -.58 -4.4 PVixMTFut N VIXM 50.90 19.91 72 41.96 403 42.77 40.97 +.47 +14.3 PrUltSilv N AGQ 71.60 12.66 2063 51.85 5052 53.58 50.41 -.31 +1.1 PrUltShN N KOLD 87.29 28.97 1856 30.61 8511 32.29 29.55 -2.12 -35.4 ProUShGld N GLL 56.74 27.18 78 35.13 505 35.65 33.93 +1.50 +12.8tPrSUShAus N CROC 82.59 42.58 0 42.08 0 43.39 42.08 -1.22 -4.1 PrUltShYen N YCS 81.76 64.92 25 70.63 61 71.30 70.60 +.65 +4.2 ProSUltGold N UGL 83.85 43.60 191 58.98 893 61.19 58.08 -2.78 -13.5tPrUShCrd N SCO 67.35 7.47 4267 8.00 16168 8.04 7.47 +.07 -31.3 ProShtEuro N EUFX 48.27 40.13 0 42.17 0 42.33 41.92 +.46 +2.0 ProUltEuro N ULE 16.12 12.25 7 15.46 32 15.56 15.24 +.01 -2.2 ProUShEuro N EUO 29.95 22.09 13 22.95 136 23.22 22.80 +.06 +1.9sProcPhar n Q PCSA 12.75 3.96 148 10.89 904 12.75 7.60 +2.49 +65.1 ProctGam N PG 3.16 2.5 29 146.92 94.34 8269 127.12 33797 129.85 126.99 -.50 -8.6 ProcSp Q UFO 32.40 14.21 143 30.76 821 32.35 30.04 -1.22 +20.7 ProDvrs h Q IPDN 5.56 .76 986 4.30 8112 4.80 3.03 +1.32 +66.0 ProfHold Q PFHD 20.11 9.63 16 16.00 74 16.25 15.48 -.04 +3.7 ProAlph rt Q PAACR .59 .10 .29 ProAlph un Q PAACU 13.89 4.94 9.99 ProfirEn h Q PFIE 1 1.55 .63 299 1.17 2037 1.38 1.17 -.05 +37.2 ProfMed Q PROF 28.97 6.53 90 24.91 309 26.86 24.49 -1.29 +21.2 Progenity n Q PROG 15.92 3.08 277 5.59 1359 5.85 5.32 -.01 +5.3 ProgrsSoft Q PRGS .66 1.5 33 49.23 28.09 447 44.98 1414 45.82 42.67 +1.58 -.5 ProgsvCp N PGR .40e .5 35 102.05 62.18 2581 87.06 13614 88.72 84.89 +.79 -12.0 Progyny Q PGNY 51.88 15.59 501 50.68 1913 51.45 47.84 +.28 +19.6 Proofpoint Q PFPT 140.91 83.81 567 139.13 2028 139.22 133.55 +4.20 +2.0 PrpTcII A n Q PTIC 10.70 10.10 50 10.55 124 10.55 10.35 +.05 +1.0 PrpTcInII un Q PTICU 11.14 10.15 29 11.00 67 11.13 10.91 -.05 +3.5 PropSol un Q PSACU 25.00 9.73 17 21.46 71 22.25 19.95 +2.20 +94.6 ProsHldg N PRO 52.03 19.73 360 48.10 1694 48.90 43.39 +3.28 -5.3tProShtQQQ N PSQ 29.70 13.29 3809 13.59 15550 13.69 13.29 +.24 -5.7tProShSP N SH 33.19 16.98 8671 17.16 31427 17.27 16.98 +.11 -4.5tPrUShSP N SDS 44.40 11.06 11060 11.29 46712 11.43 11.06 +.14 -8.9 PUShSem rs N SSG/WI 88.96 23.04 ProUShL20 N TBT 23.09 14.28 4655 19.70 18036 19.83 18.90 +.96 +20.0tPrUShD3 N SDOW 95.94 11.29 7666 11.45 29272 11.67 11.28 -.05 -10.2 PS DecRt N EMTY 59.60 18.59 13 18.92 51 19.25 18.81 -.04 -17.1sPS OnlSt N CLIX 104.23 47.95 17 100.98 79 104.23 99.07 -2.44 +9.3 ProS Ris Q EQRR .81e 1.9 43.81 20.20 0 43.06 5 43.38 42.56 +.58 +13.2 PrUltBra N UBR 76.55 12.29 1 32.51 12 34.00 31.77 -.61 -8.6 ProGblInf N TOLZ 1.63e 3.9 49.02 29.49 36 41.88 75 42.23 41.70 -.21 +2.0sPS MngdF N FUT 41.30 38.31 0 41.32 4 41.38 41.05 +.38 +2.6sProEurDiv N EUDV .15p 48.36 29.21 1 47.12 8 48.36 47.02 -1.06 +1.0sProSPxTch N SPXT .23p 67.60 39.55 0 67.02 9 67.60 66.75 -.18 +4.1sProSPxHC N SPXV .24p 82.82 45.87 82.30 1 82.82 82.00 -.36 +4.7 ProSPxFin N SPXN .23p 84.00 47.69 0 82.93 1 83.73 82.93 -.95 +3.4sProSPxEgy N SPXE .22p 85.42 47.01 5 84.71 14 85.73 84.51 -.71 +3.9 PrUltPFn s N FINU/WI PrS HdJp N HGJP 30.04 sPrIGIntH bt A IGHG 2.15 2.8 77.74 52.44 29 76.14 131 77.74 75.89 +.27 +.8 PrSPMCDv N REGL .65e 1.0 66.47 37.74 50 66.17 209 66.33 65.39 +.27 +5.2 ProSR2KDv N SMDV .47e 62.44 39.39 51 61.54 201 61.88 60.88 -.03 +7.2 PrUlO&G rs N DIG 213.00 30.50 46 106.03 275 108.70 102.00 +6.27 +45.4 PSSTEm bt A EMSH 4.88e 6.6 74.87 67.09 0 73.46 2 73.55 73.25 -.20 tPrUShFn rs N SKF 60.69 13.75 24 13.66 216 14.05 13.61 -.39 PrUShUtl rs N SDP 50.68 16.68 6 18.91 25 18.91 18.37 +.57 ProMornAlt N ALTS .38e 1.0 38.26 29.97 1 37.87 2 38.22 37.86 -.25 +3.2 PrUShBio rs Q BIS 79.40 17.53 110 19.16 479 19.80 18.01 +.92 -18.6 ProDivGro N EFAD .70e 1.9 37.52 PS EMkDv N EMDV 61.84 35.61 1 61.21 25 61.78 60.52 -.53 +5.8tPShtQQQ rs Q SQQQ 162.15 11.76 65537 12.54 288242 12.83 11.76 +.58 -17.4sPrSh20Tr rs N TTT 38.70 24.66 150 39.59 782 39.88 37.12 +2.91 +31.3 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 15 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 63

Pr GBIGl N GGOV sProspctCap Q PSEC .72 9.5 9 7.47 3.68 4246 7.59 12678 7.68 7.22 +.33 +40.3 ProsCap 24 N PBB 1.56 6.2 25.99 11.30 25.26 +.3 ProspBcsh N PB 1.96f 2.7 13 75.22 42.02 389 73.17 1475 73.44 71.10 +1.84 +5.5sProtagTh Q PTGX 27.24 5.30 228 25.63 1647 27.24 23.94 -.51 +27.1 Protalx A PLX 7.02 2.04 1432 5.11 8051 5.15 4.51 +.21 +40.8 Protara Q TARA 67.08 15.86 68 21.81 431 22.98 20.06 +1.84 -9.9sProtctInsA Q PTVCA .40 1.7 52 23.10 10.95 3 22.90 226 23.10 22.69 +6.65 +52.1sPrtctInsB Q PTVCB .40 1.7 52 23.03 10.23 101 22.94 2451 23.03 22.85 +7.93 +67.3 ProtLf N PLpE 1.50 sProthena Q PRTA 27.20 7.10 654 23.25 3135 27.20 21.99 +.40 +93.6 ProtoLabs N PRLB 86 286.57 63.19 556 174.57 2603 198.40 169.25 -22.48 +13.8 Provent Q PRVB 20.05 4.72 510 14.85 1966 15.15 14.12 -.04 -12.3 ProvFnH Q PROV .56 3.5 35 22.30 11.40 13 15.90 66 16.10 15.61 +.14 +1.2 ProvidFS N PFS .92 4.7 16 22.97 9.05 275 19.66 1094 19.83 19.24 +.07 +9.5 PrudntlBcp Q PBIP .28a 2.0 69 18.36 9.53 24 13.72 59 13.72 13.21 +.26 -.9 Prudentl N PRU 4.60f 5.5 94.74 38.62 2881 84.10 10488 84.37 81.11 +3.24 +7.7 PruUK pf N PUKp 1.69 6.4 28.88 14.35 8 26.31 65 26.68 26.01 -.41 -8.1 PruUK pfA N PUKpA 1.63 6.2 28.98 17.00 10 26.35 79 26.67 25.95 -.48 -8.8 Prud UK N PUK 1.49e 3.8 39.75 15.68 340 39.55 1114 39.70 38.32 +2.70 +7.1 PsychmCp Q PMD .72 9.8 7 9.23 3.58 17 7.38 78 7.69 7.22 +.05 +45.0 PubMatic n Q PUBM 58.60 22.42 288 46.71 1422 53.50 45.51 -3.08 +67.1 PSEG N PEG 1.96 3.4 20 62.15 34.75 3685 57.75 8626 58.80 57.33 -.52 -.9 PubStrg N PSA 6.80 2.9 26 240.75 155.37 761 234.70 2898 236.87 226.54 +2.84 +1.6 PubSt pfV N PSApV 1.34 5.4 25.67 20.01 25.02 PubSt pfL N PSApL 1.16 4.5 27.63 24.95 18 25.61 388 26.15 25.46 -.61 -5.6 PubSt pfJ N PSApJ 1.18 4.6 28.10 18.05 9 25.83 111 26.37 25.65 -.46 -6.2 PubSt pfI N PSApI 28.32 18.78 5 26.31 173 26.99 26.13 -.54 -4.9 PubSt pfG N PSApG 27.35 18.61 23 25.86 81 26.40 25.84 -.66 -5.4 PubSt pfF N PSApF 1.29 5.0 27.35 18.63 29 25.78 111 25.97 25.72 -.22 -3.5 PubSt pfE N PSApE 1.23 4.8 26.58 18.88 27 25.51 124 25.54 25.40 -.03 -2.5 PubSt pfD N PSApD 1.24 4.9 26.30 18.69 18 25.39 134 25.45 25.28 +.01 -2.5 PubSt pfC N PSApC 26.38 19.25 14 25.42 92 25.47 25.33 -.05 -2.4sPuhuiWl Q PHCF 9.10 1.80 545 5.48 12425 9.10 3.56 +1.74 +132.2 Pulmatr Q PULM 3.04 .90 5180 1.92 30787 2.21 1.67 -.10 +61.3 Pulmonx n Q LUNG 69.48 37.91 97 57.62 269 59.73 55.30 -1.87 -16.5 PulseBiosc Q PLSE 45.82 5.11 115 35.46 600 41.00 34.06 -4.50 +48.6 PulteGrp N PHM .56f 1.2 10 50.23 17.12 2285 46.39 12176 48.65 45.31 -2.09 +7.6 PumaBiotc Q PBYI 14.95 5.50 236 11.73 1329 12.12 11.28 -.27 +14.3 PureCycle Q PCYO 13.83 7.18 55 11.51 354 11.98 11.43 -.19 +2.5sPureStrg N PSTG 29.53 7.93 6272 27.28 19962 29.53 26.73 -1.62 +20.7 PureTch n Q PRTC 63.95 33.00 0 58.00 0 +7.4 PurplInv Q PRPL 41.08 4.42 858 40.05 2679 40.36 36.50 +.54 +21.6 PMMI N PMM .44 5.3 8.44 5.92 58 8.27 261 8.39 8.26 -.09 +2.5 PMIIT N PIM .31 7.4 4.90 3.32 84 4.24 427 4.28 4.23 -.03 +.2 PMOT N PMO .71 5.3 14.00 6.22 99 13.56 301 13.83 13.52 -.28 -.9 PPrIT N PPT .31 6.5 5.64 3.50 169 4.78 1005 4.81 4.71 +.04 +2.8 Puxin N NEW 12.39 3.62 1026 8.50 3775 9.17 8.18 +.47 +46.0 Puyi Inc Q PUYI 9.02 4.90 82 7.26 127 7.80 6.23 +1.16 +17.7sPyxisTnkr Q PXS 4.60 .62 2112 1.88 56769 4.60 1.66 +.35 +126.5sPyxsTk pf A Q PXSAP 22.45 13.45 9 23.62 15 23.95 19.66 +3.95 +66.3 PzenaInv N PZN .58e 6.3 18 9.94 3.46 75 9.15 311 9.23 8.82 +.06 +25.3 Q2 Hldgs N QTWO 148.56 47.17 789 137.50 2493 147.59 135.01 -8.24 +8.7 QAD Inc B Q QADB .24 .5 53.00 20.53 0 45.25 2 51.30 45.00 -6.94 -5.7 QAD A Q QADA .29 .4 75.37 28.21 41 66.62 130 72.27 65.70 -4.49 +5.4 QCR Hld Q QCRH .24 .6 14 43.14 22.39 49 41.45 177 41.66 39.85 +.53 +4.7sQEP Res N QEP .08 2.5 9 3.61 .26 2422 3.24 11719 3.61 3.21 -.22 +35.6 QIAGEN N QGEN 46 59.00 34.77 1166 55.35 4754 55.97 54.42 -.67 +4.7 QIWI plc Q QIWI .56m 4.9 11 21.19 8.62 276 11.49 1903 12.11 11.11 -.35 +11.6 QK InfGp Q QK 12.60 2.26 111 3.14 615 3.84 2.97 -.59 +16.7 QTS RltTr N QTS 2.00f 3.2 72.60 42.64 681 63.19 3096 64.88 61.25 -.50 +2.1 QTS Rlt pfA N QTSpA 1.78 6.6 29.77 17.50 8 26.87 35 26.99 26.51 -.56 -2.9 QTS Rlt pfB N QTSpB 1.63 1.1 161.70 99.00 37 142.86 77 145.58 139.58 -.24 +.7 QellAcq A n Q QELL 15.53 10.55 1040 13.69 3605 14.09 12.82 +.28 +11.4 QellAcq un Q QELLU 16.90 9.95 43 14.72 201 15.15 14.05 +.19 +11.1 QilianIn A n Q QLI 22.00 6.72 281 6.93 1228 7.70 6.91 -.40 -30.7 Qorvo Q QRVO 191.83 67.54 1775 179.39 5518 180.74 170.43 +3.39 +7.9 QuadGrph N QUAD .60 11.4 6.97 2.00 110 5.25 722 5.70 5.13 -.46 +37.4sQuakerCh N KWR 1.58f .5 59 293.37 108.14 61 294.70 231 296.24 276.29 +11.81 +16.3 Qualcom Q QCOM 2.60 1.8 167.94 58.00 9986 144.94 41495 149.74 142.96 -3.04 -4.9 QualigTh rs Q QLGN 21.50 2.87 785 3.97 6560 4.43 3.89 +.02 +31.9 Qualys Q QLYS 66 148.84 63.37 838 102.47 2610 107.04 101.02 -1.07 -15.9 QuanexBld N NX .32 1.3 39 26.59 7.90 131 24.53 572 25.00 23.37 -.30 +10.6 QuantaSvc N PWR .24f .3 52 79.86 23.77 803 77.25 3137 79.55 73.90 -.62 +7.3sQuanterx Q QTRX 90.89 10.90 421 90.64 1318 92.57 79.88 +4.12 +94.9 Quantum Q OMCO 9.15 1.26 329 8.40 1608 8.87 8.11 +.04 +37.3 QuantmS n N QS 132.73 39.95 19554 62.26 138075 71.97 48.87 +7.62 -26.3sQu Insp100 N BIBL 39.09 20.31 46 38.51 103 39.09 38.11 -.28 +5.2sQnForSm N FFSG 34.24 17.80 4 33.52 27 34.24 33.21 -.18 +7.2 QnForTcG N FFTG 30.02 19.89 7 29.03 40 29.45 28.70 -.46 +1.4 Sage Esg ef N GUDB 55.33 42.71 49.33 sMainSecR N SECT 38.47 19.52 49 38.12 229 38.47 37.67 -.22 +8.8 InspCpBd N IBD 28.19 20.22 50 26.36 187 26.85 26.33 -.08 -.9sQuaInsp N ISMD 34.95 16.08 18 34.30 71 34.95 33.82 -.33 +14.8sQuaInsLg N BLES 35.64 18.07 27 35.32 59 35.64 34.84 +.01 +5.6 FormInco N FFTI 25.97 19.93 26 24.14 166 24.29 24.11 -.13 -.9sFrmHdGr N FFHG 33.74 20.67 4 32.67 34 33.74 32.34 -.40 +7.9sQudian N QD 3.82 1.17 3564 3.12 38010 3.82 2.90 -.52 +126.1 QueenGm un Q GMBTU 11.59 10.59 233 11.24 1350 11.25 10.80 +.30 +5.0 QstDiag N DGX 2.24 1.9 22 134.71 73.02 1439 119.23 5467 126.59 119.02 -6.79 +.1 QuestRes Q QRHC 3.60 1.10 19 3.24 226 3.45 3.03 +.04 +40.3 Quhuo n Q QH 22.99 6.52 182 8.95 1162 9.51 8.20 +.82 +18.7sQuickLg Q QUIK 12.49 2.12 1539 8.96 15090 12.49 6.22 +1.92 +136.4 Quidel Q QDEL 306.72 72.99 2502 182.59 4305 232.00 181.50 -45.38 +1.6 QuinStreet Q QNST 25.99 5.76 311 24.60 1318 25.26 23.23 -.16 +14.7 Qumu Cp Q QUMU 10.50 1.25 126 9.71 482 10.39 8.80 -.37 +21.5 Quotinet Q QTNT 10.38 2.40 814 5.50 2779 5.54 5.11 +.21 +5.6 QuotientTc N QUOT 13.68 4.55 914 12.99 4660 13.05 11.83 +.28 +37.9 QuratRet A Q QRTEA 12 13.76 2.26 2578 13.20 15256 13.76 12.54 +.07 +20.3 QuratRet B Q QRTEB 14 24.78 2.97 13 13.20 47 13.88 12.37 -.03 +21.5 Qutoutiao Q QTT 6.55 1.53 5203 4.66 34566 5.61 4.31 -.18 +193.1 Qwest57 N CTDD 26.95 12.73 79 26.15 250 26.26 26.08 -.03 +1.5 Qwest56 N CTBB 26.19 11.25 43 25.72 272 25.80 25.65 -.05 +1.1R -:sR1 RCM Q RCM 31.28 7.12 1260 29.19 4219 31.28 28.76 -1.20 +21.5 RaptTher Q RAPT 41.86 10.52 84 20.18 461 22.14 19.05 -1.77 +2.2 RBB Bcp Q RBB .48f 2.5 9 20.07 10.61 56 19.08 229 19.13 18.33 +.83 +24.1sRBC Bear Q ROLL 45 189.97 77.63 104 190.08 370 190.79 178.82 +4.34 +6.2 RCI Hosp Q RICK .14e .2 16 64.39 6.52 117 60.94 352 64.00 53.99 +6.12 +54.5 RCM Q RCMT 1.00e 30 12.49 1.02 904 4.78 4790 5.75 4.57 -1.16 +130.9 RELX plc N RELX .54e 2.2 27.26 16.81 854 24.80 3386 26.08 24.79 -1.05 +.6 RF Inds Q RFIL .08 1.3 5 6.98 3.31 52 6.05 160 6.30 5.86 -.01 +23.2 RGC Res Q RGCO .74f 3.2 23 31.98 22.08 30 22.99 89 23.79 22.58 -.19 -3.3 RH N RH 84 524.22 73.14 327 505.20 1291 509.08 472.20 +13.30 +12.9 RLI Corp N RLI .96f .9 30 110.59 66.02 89 103.11 429 104.72 100.76 -1.17 -1.0 RLJ LodgT N RLJ .04 .3 11 16.36 3.88 1043 15.40 3546 15.41 14.28 +1.18 +8.8 RLJ Lod pfA N RLJpA .49 1.9 29.14 6.71 16 25.84 315 26.23 25.51 +.09 +1.7 RMR Gp h Q RMR 1.52 3.9 23 43.61 21.79 55 38.63 254 40.06 36.81 -.82 RMR RE Q RIF 1.32 10.5 13.64 6.77 31 12.53 156 13.46 12.50 -.25 +18.7 RPC N RES .20m 4.0 5.42 1.72 509 4.99 3574 5.42 4.87 +.15 +58.4 RPM N RPM 1.52f 1.8 7 98.35 42.85 716 83.11 1964 87.23 82.89 -3.69 -8.4 RYB Edu N RYB 5.33 2.21 124 3.30 952 3.86 3.23 +.08 +39.2sRackspT n Q RXT 25.76 15.25 10304 20.93 14314 25.76 20.77 -3.94 +9.8 RadNet Q RDNT 23.45 5.81 159 18.44 537 19.02 17.68 -.45 -5.8sRadaElc Q RADA 14.73 2.05 773 14.21 4707 14.73 12.45 +1.27 +45.7sRadcom Q RDCM 12.65 5.23 72 10.76 173 12.65 10.08 -.24 -1.7 RadianGrp N RDN .50 2.4 8 24.39 9.53 1541 20.89 4921 21.09 19.88 +.55 +3.2 RadiantLog A RLGT 32 7.50 3.08 148 7.03 743 7.50 6.85 -.36 +21.2 Radius A n Q RADI 14.77 6.57 325 14.20 1150 14.70 13.35 +.60 +10.5 RadiusHlth Q RDUS 23.84 10.15 260 18.69 1363 20.74 18.06 -1.18 +4.6 Radware Q RDWR 91 31.96 16.02 216 27.35 1090 27.55 26.58 +1.16 -1.4 RLauren N RL 2.75 2.4 122.58 59.82 855 113.46 2878 114.07 108.59 +2.76 +9.4sRamacoRs Q METC 4.72 1.75 494 4.88 1461 5.10 3.90 +1.08 +69.4sRambus Q RMBS 22.23 9.01 1015 22.06 3460 22.30 21.37 +.29 +26.3 RandCap rs Q RAND 35 22.00 2.29 4 15.65 34 16.00 15.17 +.13 -11.1 RandBcp Q RNDB 95 24.70 7.92 10 19.99 48 20.91 19.01 -.07 -9.4sRangeRs N RRC .08 .8 11 11.60 1.61 4616 10.17 31764 11.60 9.94 +.01 +51.8 RngrEnS N RNGR 12 7.17 2.27 7 5.54 46 5.69 5.25 +.58 +52.2 Ranpak N PACK 21.21 5.70 178 19.74 848 19.91 18.89 +.12 +46.9 Ranpak wt N PACK/WS Rapid7 Q RPD 94.60 31.34 579 83.13 3272 87.77 79.68 -4.48 -7.8 RattlrMd un Q RTLR 1.16 11.3 16.21 2.90 90 10.25 1370 11.10 9.98 -.02 +8.1 RaveRest h Q RAVE 2.36 .38 387 1.40 3890 1.68 1.30 -.30 +53.8sRavenInds Q RAVN .52 1.3 1 40.57 16.01 375 41.16 1654 41.25 37.04 +3.81 +24.4sRJamesFn N RJF 1.56f 1.3 19 117.99 54.21 796 118.25 3219 118.66 114.67 +4.12 +23.6 RayAdvM N RYAM .28 3.2 2 9.85 .90 291 8.70 1493 9.47 8.05 -.31 +33.4sRayonier N RYN 1.08 3.1 81 35.76 15.96 429 34.73 1927 35.76 33.74 -.57 +18.2 RaythTch N RTX 2.94 4.0 11 95.81 43.44 6131 74.26 22635 74.31 72.02 +1.65 +3.8 ReadIntlA Q RDI 5 10.14 2.22 34 6.74 172 6.80 6.24 +.15 +34.3 ReadgIntB Q RDIB 17 31.80 14.75 22.00 0 22.00 22.00 +1.00 +1.1 ReadyCap N RC 1.40f 10.8 27 16.90 3.92 301 12.98 1395 13.33 12.42 +.16 +4.3 ReadyC23 N RCA 1.75 6.9 26.71 9.50 7 25.50 62 25.70 25.36 +.05 +4.4 ReadyC21 N RCP 1.63 6.5 25.74 11.20 2 25.21 13 25.22 25.19 +.01 -.4 RealNetwk Q RNWK 4.23 .32 825 3.55 3596 4.06 3.25 -.59 +127.6 RealityETF N DIVY .46p 26.44 11.65 21.92 RealDivG N GARD 28.47 18.76 22.29 Rl NxtEc Q BLCN 37.50 17.69 37.35 sRealogy N RLGY .27p 1.5 25 18.94 2.09 1135 18.25 4911 18.94 17.47 +.14 +39.1 RealPage Q RP 89.20 36.91 2349 87.02 5876 87.16 86.76 +.16 -.3 RltyInco N O 2.81f 4.6 34 84.92 38.00 2767 61.09 10710 62.81 60.84 -1.37 -1.7 ReataPh Q RETA 229.91 88.17 199 125.28 1093 129.97 119.56 +1.53 +1.3 ReavesUtl A UTG 1.82 5.6 39.95 19.45 232 32.39 934 32.81 32.30 -.30 -1.2 RchrgAc A n Q RCHG 10.69 9.72 30 10.34 255 10.42 10.25 +.04 +1.5 RechrAc un Q RCHGU 11.50 9.86 1 11.00 131 11.10 10.81 +.17 +2.8 ReconT Q RCON 5.55 .75 1609 2.81 13497 3.56 2.66 +.09 +91.2 RecroPhm Q REPH 18.70 1.49 439 4.56 1763 4.68 4.16 -.02 +60.0 RedLionH N RLH 3.48 1.16 155 3.44 402 3.46 3.41 +.02 -.6 RedRivB Q RRBI .24 .5 65 55.00 29.90 19 51.00 30 51.39 48.52 +1.00 +2.9 RedRobin Q RRGB 37.29 4.04 281 29.35 1178 29.97 26.50 +1.34 +52.6sRedRkRs Q RRR .40 1.4 29.53 2.76 504 29.20 2673 29.53 28.18 +.48 +16.6 RedViolt Q RDVT 28.89 13.49 88 25.91 209 27.06 25.51 -.28 -.8 Redfin Q RDFN 97.16 9.63 2485 96.59 6132 96.81 85.19 +6.52 +40.7 RedhillBio Q RDHL 11.35 3.26 495 10.91 2537 11.21 9.85 +1.21 +35.0 RedwdTr N RWT .56f 5.8 18.01 2.14 689 9.68 4582 10.02 9.26 -.24 +10.3 RegalBel N RBC 1.20 .9 24 146.97 51.99 294 134.28 1787 135.91 126.50 +5.33 +9.3 RgcyCtrs Q REG 2.38 4.5 19 64.65 31.80 1145 52.80 4255 53.83 51.94 +.18 +15.8 Regenrn Q REGN 15 664.64 386.84 1126 470.37 4789 492.00 470.27 -15.25 -2.6 RegnxBio Q RGNX 25 54.58 20.03 253 43.22 1572 48.23 42.00 -3.74 -4.7 RegHlt pfA A RHEpA 2.72 98.9 4.63 1.38 2 2.75 10 2.89 2.60 -.17 +16.0 RegnlMgt N RM .20p 13 34.15 10.33 31 31.94 176 33.00 30.75 -.88 +7.0sRegionsFn N RF .62 3.0 15 20.47 6.94 8363 20.37 30343 20.47 19.41 +.81 +26.4 Regions pfA N RFpA 1.59 6.2 26.80 15.22 14 25.81 69 25.86 25.63 +.10 -1.4 Regns pfB N RFpB 1.59 5.6 30.23 12.90 45 28.16 167 28.64 27.81 -.50 +.1 Regis Cp N RGS 14.39 4.22 282 10.50 1003 10.70 10.03 -.06 +14.3sRegulsTh Q RGLS 1.97 .42 3490 1.85 11261 1.97 1.65 +.26 +37.0 ReinsGrp N RGA 2.40 1.9 15 154.29 55.39 518 123.42 2185 124.25 112.48 +11.12 +6.5 ReinsGp42 N RZA 1.55 5.8 28.20 15.39 13 26.62 102 26.79 26.36 -.11 -3.2 ReinsG56 N RZB 2.80 10.0 30.19 11.92 16 27.87 92 28.61 27.72 -.64 -3.6 RekorSys Q REKR 20.67 2.35 1259 16.95 4076 19.92 15.83 -2.49 +110.0 RelayTh n Q RLAY 64.37 32.56 555 43.61 1945 46.70 42.71 -2.31 +4.9 RelStlAl N RS 2.50f 1.9 29 135.33 70.57 475 131.37 1564 131.99 124.03 +5.78 +9.7 ReliantBcp Q RBNC .48f 2.2 22 21.95 9.45 36 21.77 132 21.89 20.42 +1.10 +16.9 RemrkHl h Q MARK 4.72 .25 5473 3.85 21256 4.32 3.15 -.41 +102.6 RemarkH pf Q MARKP RemaxHld N RMAX .88 2.2 22 40.89 14.40 155 40.39 379 40.47 38.36 +.81 +11.2sRenaisIPO N IPO .02e 77.05 20.37 342 73.43 1628 77.05 71.33 -2.70 +13.9sRenIntIPO N IPOS .24e .6 40.99 19.14 15 40.34 47 40.99 39.60 -.23 +10.3 RenaRe pf F N RNRpF 24.12 RenaisRe N RNR 1.40 .9 201.29 113.27 686 158.55 1794 161.75 156.41 -.67 -4.4 RenRe prE N RNRpE 1.34 5.3 25.88 15.63 20 25.48 87 25.58 25.36 +.10 +.7 RenRe prC N RNRpC 1.52 6.0 26.30 25.75 25.37 sRenasant Q RNST .88 2.2 25 39.84 18.22 240 39.44 981 39.84 38.04 +.78 +17.1 ReneSola N SOL 35.78 .85 3040 17.83 14580 23.08 16.20 -5.50 +56.0 RenewEn Q REGI 117.00 16.05 964 96.95 4447 114.40 92.55 -11.98 +36.9sRennFund A RCG 2.38 .90 21 2.32 140 2.38 2.00 +.01 +35.7sRenren N RENN 9.70 .45 2091 10.75 2900 11.84 7.80 +1.80 +125.4sRentACt Q RCII 1.24f 2.4 95 53.68 11.69 391 52.42 2395 53.68 50.09 -.98 +36.9 RepareTh n Q RPTX 46.44 21.45 133 32.51 628 35.40 31.50 -2.27 -5.2 RepayHld Q RPAY 28.42 10.69 996 24.22 3662 25.21 23.37 -.56 -11.1 ReplayA un N RPLA/U 12.53 9.60 10.71 1 10.76 10.70 -.18 -4.8 Replgn Q RGEN 228.84 78.41 341 214.35 1331 227.75 209.00 -11.91 +11.9 Replimun Q REPL 54.85 8.58 194 37.92 1154 38.25 35.18 +1.03 -.6 ReproMd Q KRMD 12.84 3.60 378 4.35 3587 4.94 4.25 -.02 -27.7 RepBncp Q RBCAA 1.23f 2.9 17 42.84 27.05 33 42.08 235 42.49 39.68 +.87 +16.7 RepFBcp Q FRBK 49 3.59 1.80 128 3.45 519 3.51 3.33 -.02 +21.1 RepubSvc N RSG 1.70f 1.9 41 103.79 65.37 1608 90.59 6550 91.91 89.23 -.67 -5.9 rsTORbi rs Q TORC 21.70 6.02 15.96 RschFrnt Q REFR 5.70 1.66 342 5.03 1516 5.66 4.58 +.27 +79.0 ReschSol n Q RSSS 3.10 2.10 117 2.41 677 2.49 2.35 +.07 +3.4sResidioTc N REZI 27.19 3.72 944 27.89 3569 28.31 25.25 +1.88 +31.2 ResMed N RMD 1.56 .8 43 224.43 108.85 922 201.18 3205 203.22 191.10 +.63 -5.4sResoluteF N RFP 1.50e 76 11.18 1.14 871 9.17 3198 11.18 8.99 -1.28 +40.2 Resonant Q RESN 8.33 .95 2097 6.68 9716 7.73 6.06 +.05 +152.1 ResConn Q RGP .56 4.5 15 14.45 8.66 195 12.34 692 12.88 12.19 -.32 -1.8 RestBrnds N QSR 2.08 3.4 38 67.32 25.08 978 60.97 5626 61.22 58.48 +1.92 -.2 RetailOpp Q ROIC .80 5.1 41 17.19 5.84 675 15.77 3829 16.02 15.38 +.07 +17.7 RetailProp N RPAI .24f 2.3 18 12.80 2.87 1176 10.45 6457 10.87 10.16 -.22 +22.1 RetailVal N RVI 1.16m 6.9 34.91 8.32 42 16.92 219 17.44 16.42 -.34 +13.8 RetoEco Q RETO 13 1.92 .30 6627 1.18 8138 1.35 1.13 -.02 +77.4 RetractTc A RVP 21.50 .97 1252 17.42 6524 20.01 17.07 +.14 +62.2sRevGp N REVG .20 1.6 17 12.29 3.50 163 12.30 1590 12.33 11.44 +.51 +39.6 RevanceTh Q RVNC 34.62 11.78 532 28.00 1823 30.35 27.85 -.97 -1.2 RevivaPh Q RVPH 15.10 7.31 10 8.65 63 9.20 8.30 -.45 -1.1 Revlon N REV 20.23 3.96 204 12.37 1785 13.60 11.10 +1.30 +4.1sRvolAcAq un Q RAACU 11.50 10.27 94 11.47 240 11.50 11.03 +.29 +10.2 RevolMd Q RVMD 56.18 17.35 476 44.74 1674 50.35 44.32 -5.04 +13.0 Revolve N RVLV 40.94 7.17 704 37.34 2766 39.66 35.27 -1.40 +19.8 RexAmRes N REX 25 97.46 33.81 31 91.00 87 93.92 87.55 -.15 +23.9 RexfordIR N REXR .96f 1.9 73 53.27 31.79 529 49.59 2427 51.54 49.46 -1.91 +1.0 RexfdIn pfA N REXRpA 26.29 16.02 7 25.39 45 25.40 25.27 -.04 RexfInR pfB N REXRpB 1.47 5.7 27.17 14.58 8 25.85 44 26.30 25.80 -1.05 -1.5 RexfrIR pfC N REXR.PRC 1.41 5.4 28.11 14.67 6 26.34 38 26.97 26.26 -.45 -2.2 Rexnord N RXN .32 .7 33 49.08 18.87 918 46.37 5928 47.53 42.09 +4.94 +17.4 ReynCon Q REYN .88 3.0 36.00 21.61 427 29.33 1781 30.00 28.80 +.03 -2.4sRhinebeck Q RBKB 13.10 5.90 7 9.82 135 13.10 9.46 +.35 +14.9 RhythmP Q RYTM 43.26 12.99 688 27.22 2123 30.74 26.73 -2.92 -8.4sRibbnCm Q RBBN 11.25 1.95 1053 9.63 4656 11.25 9.35 -.91 +46.8 RiceBran Q RIBT 1.49 .37 470 1.20 4728 1.35 1.14 +.13 +96.7 RichrdElec Q RELL .24 3.5 8.39 3.10 1154 6.77 1274 7.79 6.48 -.22 +43.7 RichmMu Q RMBI .20 1.5 15.19 8.95 18 13.00 53 13.59 12.75 -.35 -4.8sRigelPh Q RIGL 5.50 1.23 6206 4.66 34303 5.50 4.33 +.14 +33.1 RigNet Q RNET 11.19 .77 290 10.31 753 11.10 10.27 -.60 +75.0 RiminiSt Q RMNI 8.78 2.22 197 8.35 790 8.67 8.01 -.16 +88.6sRingCentrl N RNG 449.00 134.85 761 427.39 4813 449.00 406.50 -15.90 +12.8 RingEngy A REI 7 2.40 .43 2891 1.96 18217 2.25 1.83 -.15 +197.0sRioTinto N RIO 4.43e 4.9 89.59 35.35 2002 89.99 8738 90.52 86.49 +6.33 +19.6sRiotBlck Q RIOT 1.00p 79.50 .51 74451 71.33 275481 79.50 54.35 +22.05 +319.8 RiseEdCy Q REDU 5 10.20 3.00 13 5.97 127 6.15 5.90 +.09 -2.1 RitchieBr N RBA .88 1.7 60 78.64 25.92 2247 53.13 4456 59.36 52.39 -4.87 -23.6 RiteAid N RAD 32.48 8.85 1567 21.87 8998 25.37 21.62 -3.10 +38.2 RvN Muni N RMM 21.00 12.26 92 18.40 285 19.00 18.40 -.51 +3.4 RvNthMk N RSF 18.71 14.05 11 17.29 34 17.42 17.21 -.01 +4.2sRivrnOpp N RIV 1.68 9.7 17.69 8.65 44 17.36 246 17.69 17.25 +.15 +7.8 Rivrnrth rt N RIV/rw Riv/Doubl N OPP 17.17 10.56 67 14.69 281 14.74 14.60 -.02 +2.6 RivrvwBcp Q RVSB .20 3.5 13 7.35 3.77 37 5.73 155 5.78 5.50 +.21 +8.9 RivrviewF Q RIVE .30 3.2 12.17 4.00 2 9.52 52 9.95 9.02 -.06 +4.0 RMG AcII un Q RMGBU 13.14 10.40 125 12.41 1093 13.08 12.24 +.19 +11.3 RoadrTr N RRTS 1 8.00 1.88 1.93 sRobtHalf N RHI 1.52f 1.9 28 77.42 32.38 915 78.43 4197 78.89 73.14 +4.65 +25.5 RckitCo n N RKT 25.55 17.78 5653 20.27 34913 21.13 19.70 -.41 +.2 RocktPh Q RCKT 67.48 9.01 452 57.12 2495 59.85 51.09 -2.75 +4.2 RockwlAut N ROK 4.28f 1.7 37 268.91 115.38 576 248.23 2545 252.66 242.00 -.95 -1.0 RockwllM Q RMTI 3.85 .83 1947 1.63 8939 1.80 1.52 -.12 +61.4sRockyBr Q RCKY .56 1.6 20 38.00 14.96 76 35.63 236 38.00 35.30 -.29 +26.9 RkyMChoc Q RMCF .48 8.5 8 8.79 2.55 116 5.66 333 6.19 5.42 -.42 +39.8sRdgrSilcn un Q RSVAU 21.97 10.70 23 18.73 113 21.97 18.73 -.85 +40.3 RogCm N RCI 2.00 16 50.40 32.20 335 44.14 1431 45.31 43.92 -1.13 -5.3sRogers N ROG 52 184.82 75.72 135 185.98 279 192.81 170.03 +6.72 +19.8sRoku Q ROKU 486.72 58.22 7672 467.31 20120 486.72 436.00 -1.36 +40.7 Rollins s N ROL .32 .9 70 43.00 20.48 1798 35.81 5199 37.62 35.76 -1.78 -8.3 RoDBDR n Q DBDR 10.75 9.45 73 10.52 155 10.53 10.32 +.23 +4.1 RoDBDR un Q DBDRU 12.00 9.97 2 11.15 11 11.15 10.93 +.21 +7.2 RomeoPw N RMO 38.90 9.50 5997 14.89 24315 17.01 14.22 -1.86 -33.8 RMG Ac un N RMG/U 45.96 9.60 31.25 Root A n Q ROOT 25.63 13.57 2133 17.81 6248 20.90 17.60 -2.53 +13.4 Roper N ROP 2.05f .5 43 455.72 240.00 736 388.91 3649 398.15 376.94 -7.11 -9.8 Rosehill wt Q ROSEW 1.12 Rosehill un Q ROSEU 7.50 .28 .30 RosettaStn N RST 31.24 8.85 29.99 RossStrs Q ROST 1.14f 1.0 29 124.16 56.30 1755 118.95 6308 120.90 117.68 -.14 -3.1sRothCH n Q ROCH 31.99 9.76 151 26.85 1130 31.99 25.85 -2.19 +66.5 RothCH un Q ROCHU 39.33 9.89 36.50 5 38.00 36.50 -2.83 +83.7sRthCH Ac un Q ROCCU 13.00 10.15 109 12.91 298 13.50 11.76 +1.27 +24.1 RBCda pfT N RYpT 1.69 31.64 21.51 28.25 1 28.56 28.25 -.26 -4.9sRoyalBk g N RY 3.92e 86.14 49.55 1119 86.97 6507 87.32 83.43 +3.36 +6.0 RylCarb N RCL 2.80 3.6 112.76 19.25 5647 78.87 24749 79.73 68.38 +11.24 +5.6 RoyDShllB N RDS/B .64m 1.7 57 51.14 19.19 2266 37.73 10292 38.52 36.96 +1.48 +12.3 RoyDShllA N RDS/A 1.09m 2.8 60 50.42 21.26 3650 39.55 16751 40.61 38.97 +1.37 +12.5 RoyGld Q RGLD 1.20f 1.1 28 147.64 59.78 958 107.82 2767 111.15 105.36 -3.21 +1.4 RoyPhr n Q RPRX .68f 1.4 56.50 34.80 1441 47.51 7817 48.79 45.01 -.30 -5.1 RoyceGVal N RGT .10e 15.40 6.35 2 14.05 45 14.12 13.80 +.14 +5.2 RoyceMC N RMT .64e 5.3 12.28 4.30 137 12.05 564 12.26 11.78 -.06 +19.1sRoyce N RVT 1.22e 6.7 18.43 7.50 193 18.22 938 18.43 17.79 +.04 +12.9sRubicon Q RBCN 11.84 7.15 19 10.73 47 11.84 10.52 -.53 +18.5 RubiusTh Q RUBY 15.99 3.35 381 12.64 1931 13.42 11.34 -.32 +66.5 RumblOn rs Q RMBL 53.50 3.00 20 43.37 70 46.67 40.67 -2.31 +43.6 RshEntA s Q RUSHA .72f 1.7 32 47.35 18.17 282 41.19 889 42.07 39.21 -.29 -.6 RshEntB s Q RUSHB .72f 1.9 36 43.48 14.43 20 38.59 62 39.51 36.40 -.32 +1.8 RushSt n N RSI 26.55 18.02 998 19.75 3386 20.28 18.02 +.03 -8.8 RuthsHosp Q RUTH .60f 2.9 9 24.42 2.32 750 20.67 2032 20.91 19.05 +1.11 +16.6 Ryanair Q RYAAY 1.55e 1.5 118.17 44.44 635 105.14 2343 109.84 102.67 +.28 -4.4 Ryder N R 2.24 3.4 70.23 22.62 391 66.35 1870 67.01 62.83 +1.51 +7.4 RyersonH N RYI 52 18.52 3.76 176 14.63 650 14.83 12.94 +1.61 +7.3 RymanHP N RHP 3.60 4.7 16 91.56 13.25 468 75.93 1405 76.90 71.97 +2.43 +12.1S -:S&P Glbl N SPGI 3.08f .9 50 379.87 186.06 1233 339.24 6130 342.00 334.62 -.21 +3.2 S&T Bcp Q STBA 1.12 4.0 10 38.08 16.98 172 28.20 549 28.42 27.55 +.36 +13.5 S&WSeed Q SANW 4.22 1.67 81 3.60 299 4.00 3.50 -.33 +22.9 SAP SE N SAP 1.31e 1.0 31 169.30 90.90 774 126.82 4261 131.46 125.28 -5.11 -2.7 SB FinGp Q SBFG .42f 2.2 14 19.98 9.02 11 19.11 59 19.49 18.25 +.73 +4.5 SBA Com Q SBAC 1.86 .7 328.37 205.20 873 261.77 3283 265.94 256.83 -2.17 -7.2sSC Hlth N SCPE 10.79 9.50 197 10.65 735 10.81 10.48 +.15 +3.9 SCE TrV N SCEpK 26.41 14.13 21 25.25 74 25.45 25.10 -.22 -1.4 SCE II prG N SCEpG 1.28 5.1 26.37 16.15 5 24.95 43 25.00 24.70 +.13 -1.3 SCE Tr pfH N SCEpH 1.44 5.8 25.39 14.31 18 24.70 70 24.88 24.53 -.06 +.8 SCETr pfJ N SCEpJ 1.34 5.5 25.00 13.52 161 24.32 645 24.50 24.16 -.15 +.4 SCE Tr pfL N SCEpL 1.25 5.2 24.84 15.31 20 24.26 81 24.58 24.11 -.37 +.5 SCP CoHl un Q SHACU 10.65 10.20 52 10.39 263 10.49 10.30 -.01 -.2sSCVX un N SCVX/U 12.52 9.25 15 12.65 35 13.29 11.91 +.85 +9.5 SCWorx Q WORX 14.88 1.00 1020 2.72 5655 3.08 2.51 +.10 +101.5 SEI Inv Q SEIC .74f 1.3 18 69.61 35.41 365 58.02 2077 58.72 56.94 +.58 +1.0 SelasLf Q SLS 19.38 1.46 387 9.36 3209 10.38 9.04 -.08 +61.1 SFL Cp N SFL 1.40 18.2 9 13.63 5.85 1218 7.69 5468 8.11 7.36 +22.5 SG Blck Q SGBX 9.74 1.16 845 6.22 2820 6.90 6.02 -.39 +2.0 SGOCO Gp Q SGOC 4.21 .72 1970 2.60 3742 2.70 2.01 +.48 +79.3 Si-Bone Q SIBN 33.45 7.20 240 31.66 757 32.09 30.39 +.19 +5.9 SIGA Tc Q SIGA 1 8.10 3.96 185 6.37 882 6.57 6.26 -.04 -12.4 SiteCtr N SITC .80 6.2 8 13.13 3.60 1603 12.87 8170 12.90 12.03 +.55 +27.2 SiteCtr pf J N SITCpJ 24.96 SiteCtr pf K N SITCpK 23.50 SJW N SJW 1.36f 2.0 24 74.32 45.60 72 67.76 260 70.71 66.64 -.86 -2.3 SK Tlcm N SKM 27.30 14.07 461 25.58 1311 25.64 25.11 +.51 +4.5 SL Grn pfI N SLGpI 1.63 6.4 26.62 18.04 6 25.25 41 25.40 25.18 -.01 +.4 SLGreen rs N SLG 3.63e 5.8 23 98.81 36.22 1778 62.16 6789 65.65 59.89 -2.83 SLM Cp Q SLM .12 .8 7 15.54 5.60 7383 15.06 21712 15.26 14.81 +.23 +21.5 SLM Cp pfB Q SLMBP 4.23e 7.7 63.50 18.91 3 55.00 15 55.74 52.27 +.09 +3.8sSM Energy N SM .02m .2 14.38 .90 3579 11.32 18670 14.38 10.94 -1.37 +85.0sSmartGlb Q SGH 15 48.67 16.42 260 49.50 898 49.83 46.89 +2.33 +31.5 SMTC hg Q SMTX 5.96 1.32 100 5.90 288 5.91 5.84 +.04 +19.0sSOS Ltd N SOS 15.88 .51 65292 11.27 512382 15.88 8.85 +3.83 +661.5 SP Plus Q SP 18 46.65 14.44 133 30.76 717 33.21 29.24 -2.25 +6.7sSPAR Gp Q SGRP 2.01 .55 318 1.93 1985 2.01 1.72 +.20 +67.8sSpdrDJIA N DIA 3.98e 1.3 316.91 182.10 2313 314.92 8769 316.91 313.38 -.12 +3.0 SpdrGold N GLD 194.45 136.12 8047 167.01 41669 170.07 165.73 -3.68 -6.4sSpdEurope N SPEU 1.24e 3.2 39.59 22.69 7 39.00 21 39.59 38.70 -.05 +3.5 SpdrNoANR N NANR 37.04 17.60 35 36.95 181 37.04 36.25 +.68 +11.5sSpdrLwCbn N LOWC 1.69e 1.4 121.74 67.19 1 120.21 6 121.74 119.63 -.78 +5.4sSpdrEuro50 N FEZ 1.18e 2.7 43.76 24.29 1483 43.43 5329 43.76 42.87 +.06 +4.1sS&PEAsia N GMF 1.81e 1.2 146.78 74.96 11 144.92 149 146.78 142.64 -.45 +13.8 SpdSol UK N ZGBR 1.33e 2.8 50.40 30.20 8 48.01 19 48.62 47.64 +.71 +4.5 Spd Spain N QESP sSpdSolGer N ZDEU 1.17e 1.8 66.18 36.60 65.63 0 66.18 65.28 -.52 +3.6sSpdSolJpn N ZJPN .85e .9 94.40 56.92 0 93.39 7 94.40 92.63 -.29 +5.5sSpdSolCda N ZCAN 1.61e 2.4 68.20 37.15 3 67.91 8 68.20 66.95 +.30 +6.3 Spd Austl N QAUS sSpdrEuSmC N SMEZ 1.15e 1.6 75.71 40.45 0 74.10 6 75.71 73.60 -.97 +4.1sS&PChina N GXC 1.31e .9 156.29 80.12 38 153.36 211 156.29 150.07 -1.14 +17.8sSpdrWldQu N QWLD 1.30e 1.4 95.95 59.56 0 95.17 3 95.95 94.94 -.65 +2.9sSpdrEMQu N QEMM 1.31e 1.9 70.93 40.91 2 70.20 16 70.93 69.12 -.27 +7.8sSpdrEafeSt N QEFA 1.62e 2.2 73.18 46.34 28 72.28 233 73.18 71.75 -.28 +3.4 SpdrGblDv N WDIV 3.11e 4.1 71.84 40.83 10 63.41 73 63.74 63.00 +.23 +5.1sSpdGlStk N SPGM 55.34 28.77 39 52.23 214 55.34 51.96 -.18 +7.2sSpdEMkt N SPEM 47.56 25.10 790 46.98 3061 47.56 46.33 -.12 +11.4 SpdrEMDv N EDIV 1.68e 5.7 30.51 19.81 20 29.49 336 29.62 29.15 +.20 +6.2sSpdrGlbNR N GNR .93e 1.9 49.90 24.72 223 49.70 1157 49.90 48.78 +1.11 +11.0 Spd IntTl N IST Spd IntMt N IRV SpdIntInd N IPN Spd EMLA N GML Spd CnDi N IPD SpdrDJ RE N RWO 1.57e 3.4 53.60 29.37 88 45.86 493 46.46 45.52 -.32 +3.1sSpdrEMSmC N EWX 1.00e 1.8 55.35 29.15 29 55.64 195 55.89 54.83 +.87 +7.8 SpdrIntDiv N DWX 2.22e 6.0 40.82 25.79 48 37.12 165 37.49 36.90 -.20 +1.5sSpMS xUS N CWI 29.98 17.05 172 29.63 717 29.98 29.27 -.08 +7.2 SpdrSPGbl N GII 1.63e 3.3 57.32 32.27 18 49.82 60 50.58 49.66 -.59 -.1 SpdrIntRE N RWX 1.25e 3.7 39.51 21.93 387 34.15 1144 34.78 33.86 -.21 +.2sSpdrIntlSC N GWX 3.63e 1.3 37.75 18.99 381 37.16 1010 37.75 36.69 -.33 +4.9sSpdrWldxUS N SPDW .79e 2.2 35.99 20.27 1271 35.60 5690 35.99 35.13 -.03 +5.5sSP Mid N MDY 2.94e .6 467.47 214.22 790 461.89 2476 467.47 453.07 -1.69 +10.0sS&P500ETF N SPY 4.13e 1.1 394.17 218.26 82907 390.03 245929 394.17 387.74 -2.61 +4.3sSpdrRRtn N RLY .44e 1.7 26.38 16.02 15 26.23 47 26.38 26.06 +.17 +6.4 SpdrIncAll N INKM 1.08e 3.1 35.11 24.82 18 34.55 29 34.62 34.38 -.03 +2.0sSpdrGblAll N GAL 1.04e 2.2 44.78 29.00 6 44.28 35 44.78 44.08 -.25 +3.6 SpdrSenLn N SRLN 1.96 4.3 46.64 36.01 532 46.00 2758 46.09 45.92 +.04 +.8 SpdrUShBd N ULST .16 .4 40.69 37.83 58 40.51 267 40.51 40.47 +.01 +.2 SpdrCreEq N SYE 1.63e 1.0 103.79 58.64 2 102.75 6 103.74 102.08 -1.05 +5.8 SpdrDblTac N TOTL 1.17e 50.49 46.54 520 48.83 1525 49.01 48.81 -.20 -.9sSpdrValEq N SYV 4.21e 1.3 75.41 42.46 3 75.04 7 75.41 74.44 +.04 +7.5sSpdrGroEq N SYG 1.85e .5 125.41 66.92 0 122.52 5 125.41 122.51 -2.40 +5.6 SpdrBiot N XBI .44e .3 174.79 62.94 5542 159.07 25707 165.49 155.31 -5.25 +13.0sSpdr Div N SDY 3.80e 1.7 111.74 67.57 270 111.37 1361 111.74 110.71 +.19 +5.1sSpdrGbDow N DGT 1.52e 1.5 103.86 56.56 1 103.05 7 103.86 102.22 +.64 +7.3 SpdrHome N XHB .15e .2 65.49 23.95 1560 64.40 7535 65.20 62.73 -.66 +11.7sSpdrS&PBk N KBE .53e 1.1 48.94 22.56 1959 49.39 8504 49.46 47.66 +1.92 +18.1sSpdrS&PCM N KCE .91e 1.1 82.76 37.33 6 81.89 29 82.76 80.99 +.11 +8.7 SpdrS&PIn N KIE 37.56 20.23 324 34.83 1190 35.00 34.40 +.10 +3.7sSpd LgCap N SPLG 46.35 25.62 1931 45.87 7623 46.35 45.59 -.31 +4.3sSpdrLCpG N SPYG 58.53 30.39 2123 57.33 5574 58.53 57.13 -.97 +3.7sSpdrLCapV N SPYV 36.16 21.77 1457 36.09 5556 36.21 35.79 +.15 +4.9sSpd MidC N SPMD 44.98 20.64 576 44.47 2825 44.98 43.61 -.16 +10.1sSpdMCpG N MDYG 77.34 34.68 114 75.75 363 77.34 74.30 -1.02 +9.3sSpdrMCpV N MDYV 61.54 28.90 82 61.51 358 61.60 60.12 +.42 +10.8sSpdrNY Tch N XNTK .41e .3 161.34 61.25 30 157.69 105 161.34 154.77 -1.48 +11.6sSpdrSemi N XSD .16e .1 203.60 68.95 93 197.93 396 203.60 189.87 -2.41 +15.9sSpdrSCp N SLYG 90.14 38.47 192 87.73 533 90.14 86.03 -1.71 +14.9sSpdrSCpV N SLYV 76.96 34.77 130 76.57 814 76.96 74.98 +.37 +15.7sSpdrRs3K N THRK 48.89 26.59 219 48.35 1234 48.89 48.05 -.35 +4.9 SpdrWilRE N RWR 2.90e 3.2 107.83 57.85 100 91.36 444 92.30 90.60 -.65 +5.4 SpdrShTTr N SPTS .27 .9 31.39 30.05 723 30.69 2493 30.70 30.68 -.01 -.1sSpFcStIn N XITK 265.41 81.50 20 256.36 121 265.41 247.69 -5.79 +19.2sSpdr1500VT N VLU 4.85e 1.3 133.36 71.10 4 132.67 13 133.36 130.97 +1.13 +9.4 SpdCorpBd N SPBO .99 2.8 38.76 27.78 60 35.17 411 35.45 35.15 -.33 -2.9 SpdrIntCBd N IBND .14e .4 38.15 28.01 174 37.08 359 37.21 36.87 -.22 -2.2 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 16 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 64

SpdrIGFlt N FLRN .20 .7 30.84 25.93 225 30.65 1575 30.66 30.64 +.2 SpdrHYMu N HYMB 2.55 4.3 61.34 42.16 315 59.51 1157 60.21 59.29 -.68 +.9 SpdrWFPf N PSK 2.59e 6.1 44.65 28.83 234 42.73 872 43.00 42.58 -.31 -3.8 SpdrBarITB N BWZ .01e 33.04 27.93 12 32.52 103 32.62 32.32 -.05 -.9sSpdrBarcCv N CWB 3.55e 2.5 92.97 39.81 721 91.61 3479 92.97 89.67 -.59 +10.7 SpdrLTBd N SPLB 33.71 23.30 1500 31.17 5949 31.65 31.12 -.51 -5.8 SpdrITBd N SPIB .92 2.5 37.19 30.10 1407 36.81 6322 36.93 36.80 -.16 -1.0 SpdMtgBB N SPMB .83 3.2 27.18 22.52 434 26.29 3451 26.34 26.27 -.06 -.5 SpdrEMBd N EBND 28.25 22.85 264 27.42 1101 27.67 27.42 -.33 -2.2 SpdrShTHiY N SJNK 1.58 5.8 27.24 21.42 3989 27.20 24722 27.24 27.16 -.02 +.9 SpdShTBd N SPSB .40e 1.2 31.44 26.80 3070 31.38 8025 31.41 31.38 -.1 SP IntTip N WIP .41e .2 58.88 43.50 116 57.63 203 58.11 57.50 -.46 -1.8 SPLIntTB N BWX 31.47 25.59 610 30.38 1689 30.53 30.28 -.27 -2.7sSpdrTrans N XTN .25e .3 78.60 35.96 37 80.55 119 80.71 77.05 +2.80 +12.9 SpdrTelcm N XTL .68e .7 100.66 48.47 7 96.61 36 100.46 95.96 -2.96 +14.0 SpdrHCSv N XHS .61e .1 111.33 44.95 15 105.33 59 109.76 103.95 -4.09 +8.8sSpdrHCEq N XHE 3.22e .1 130.04 58.23 112 124.77 266 130.04 123.78 -4.19 +9.6sSpdrSf&Sv N XSW .19e .1 177.74 67.56 11 175.30 80 177.74 170.65 -.47 +13.8sSpdHiYlBd N SPHY 1.01e 3.7 26.79 20.29 175 26.71 746 26.79 26.68 -.05 +.8 SpdFinFr N ROKT 41.82 21.38 6 41.00 38 41.33 40.10 -.04 +5.6 SpdrAerDf N XAR 1.70e .8 127.05 60.27 54 124.96 243 126.70 121.82 -1.00 +8.9 SpdAgBd N SPAB 31.39 26.23 1649 30.18 8338 30.29 30.15 -.17 -2.0 SpdClnPw N CNRG 150.00 30.60 68 130.59 508 145.81 126.37 -13.99 +20.6 SpdTips N SPIP 31.29 26.64 1303 30.65 3869 31.06 30.54 -.45 -1.7 SprBl 1-3b N BIL 91.67 91.46 805 91.52 4019 91.52 91.51 +.01 SpdLgTr N SPTL 51.31 40.10 1651 41.13 7363 41.95 41.02 -1.05 -8.9 SpdFutSc N FITE 51.35 24.47 3 49.93 21 50.93 49.10 -.67 +7.9 SpIntTrm N SPTI 33.40 31.44 314 32.63 1768 32.75 32.61 -.18 -1.3 SpdSmMo N HAIL 71.43 15.70 151 66.53 948 70.94 64.21 -3.25 +21.3 SpdIntlgS N SIMS 47.29 19.61 9 46.20 61 47.08 44.54 -.03 +9.7sSpdrS&P RB N KRE .74e 1.2 63.29 27.26 4640 63.81 23772 63.91 61.36 +2.73 +22.8 Spdr1500MT N MMTM 1.61e 1.0 169.83 94.68 0 167.31 5 169.63 166.89 -2.52 +3.2 SpdDorWrF Q DWFI 26.64 19.65 919 26.35 1304 26.54 26.20 -.20 +.4 SpdrRetl N XRT .49e .6 99.24 26.29 1720 79.15 6994 80.73 77.22 -.86 +23.1 SpdNuBMu N TFI 52.74 42.81 327 52.13 1864 52.66 52.03 -.48 -.7sSpdrPhm N XPH 3.00e .6 56.32 30.30 20 55.56 235 56.32 55.30 -.41 +6.7 SpdrOGEx N XOP .73e 9.1 19.49 7.37 8.03 SpNuBST N SHM 50.08 43.04 429 49.67 1877 49.86 49.60 -.18 -.2sSpdrGendr N SHE 96.79 50.19 8 95.45 43 96.79 94.69 -.61 +6.5sSpdR1KLVF N ONEV 94.97 51.77 1 94.36 18 94.97 93.61 -.20 +5.1 SpdrMetM N XME .24e .7 37.99 13.86 5426 36.59 15184 36.75 34.91 +1.00 +9.4 SpdrR1KMo N ONEO 91.02 46.30 1 90.69 3 90.93 89.55 -.33 +6.7sSpdrR1KYF N ONEY 83.56 40.32 2 84.30 9 84.38 82.41 +1.66 +12.2 SpdSPXHiD N SPYD 39.72 20.79 1075 36.52 3654 36.64 35.99 +.53 +10.9sSpdrFosFFr N SPYX 97.55 54.30 36 96.40 155 97.55 96.00 -.80 +3.7sSpdrR1KLV N LGLV 5.40e 1.4 122.31 75.42 14 121.20 117 122.31 120.95 -.98 +1.0sSpdrUsaSt N QUS .54e 108.67 64.57 64 107.56 196 108.67 107.36 -.67 +3.0sSpd SP600 N SLY 93.14 40.78 67 91.72 278 93.14 89.79 -.60 +15.3sSpdrSCap N SPSM 41.86 18.35 402 41.26 2461 41.86 40.40 -.27 +15.3 Spdr1-10Tip N TIPX .08e .4 21.08 18.57 233 20.87 838 21.06 20.82 -.19 -.2 Spd 0-5Tip N SIPE sSpdrR2KLV N SMLV 2.16e 2.0 107.11 56.00 9 106.54 24 107.11 104.86 -.07 +11.3 SPI Eng Q SPI 46.67 .55 1824 10.23 5146 11.07 9.71 -.07 +29.7 SPS Cmce Q SPSC 118.06 31.28 163 110.42 756 111.95 106.65 +.32 +1.7 SPX Cp N SPXC 58 60.06 25.50 422 56.03 916 56.24 53.38 +.67 +2.7 SPX Flow N FLOW 24 63.69 15.74 113 58.72 590 60.43 57.01 -.05 +1.3sSRAX Inc Q SRAX 6 7.20 1.51 786 5.83 4589 7.20 5.50 +.36 +87.5 SS&C Tch Q SSNC .56f .8 43 74.00 29.51 1157 66.44 7026 67.46 64.56 +.42 -8.7 SSR Mng g Q SSRM 23 25.32 9.00 2207 15.08 12023 16.89 14.82 -1.47 -25.0sSTMicro N STM .40 1.0 43.02 14.67 1501 41.93 7545 43.02 40.78 -.86 +13.0sSVB FnGp Q SIVB 40 532.07 127.39 285 540.40 1254 540.91 509.65 +33.90 +39.3 SVB Fncl pf Q SIVBP 1.31 5.0 27.60 12.56 12 26.20 81 26.36 25.86 -.06 -2.5 SVF IvA n Q SVFA 14.85 11.90 393 13.20 1711 13.59 12.94 -.08 +8.6 SVMK Q SVMK 28.12 9.35 3651 21.82 12039 24.26 20.58 -1.98 -14.6 SABESP N SBS .39e 5.4 15.24 5.54 3677 7.28 11351 7.97 7.23 -.50 -15.3 SabnR N SBR 2.26e 6.8 36.96 23.02 19 33.10 103 33.90 32.77 -.24 +17.3 SabraHltc Q SBRA 1.20m 6.7 8 22.47 5.55 1412 17.87 4914 17.92 17.40 +.02 +2.9 SabreCorp Q SABR 1.20 8.1 9 22.50 3.30 22676 14.75 61983 14.81 11.29 +2.94 +22.7sSabreCp pf Q SABRP 168.64 82.96 17 185.63 55 185.63 147.27 +31.89 +18.1 SachemC A SACH .53e 11.7 4.72 1.20 93 4.52 706 4.62 4.41 -.14 +8.7sSafeBulk N SB .04 1.4 3.15 .74 900 2.79 6195 3.15 2.66 -.03 +114.6sSafeBlk pfC N SBpC 2.00 8.8 22.77 9.25 3 22.72 20 22.77 22.15 +.50 +14.7 SafeB pfD N SBpD 2.00 8.8 23.00 9.90 7 22.74 42 22.81 21.93 +.41 +12.8 SafeT h Q SFET 4.25 .90 699 2.18 5699 2.53 2.06 -.14 +53.5 SafegdSci N SFE 10.12 4.43 48 7.57 595 8.59 7.05 -.03 +18.7 SaftyInsGr Q SAFT 3.60 4.6 12 94.52 65.45 109 77.50 261 79.66 76.30 -.34 -.5 SagaComm Q SGA 1.28f 6.5 5 31.95 16.25 20 19.80 40 20.13 19.25 +.21 -17.6 SageThera Q SAGE 98.39 25.01 471 82.33 1906 88.26 78.09 -4.10 -4.8sSaia Inc Q SAIA 41 214.57 61.46 285 212.51 932 214.57 200.56 +6.56 +17.5sSailptTch N SAIL 64.19 11.61 947 63.41 3648 64.19 59.12 +.20 +19.1 StJoe N JOE 55.60 15.32 398 52.82 1202 54.16 51.08 -.86 +24.4 Salrius Q SLRX 3.50 .56 1378 2.39 12914 3.00 2.30 -.21 +162.6 SalemMda Q SALM .10 3.4 11 3.32 .65 427 2.90 3303 3.20 2.70 -.19 +178.8 Salesforce N CRM 284.50 115.29 4618 246.56 25875 251.23 242.57 +6.19 +10.8 SalMidMLP N SMM .24m 4.9 7.21 2.08 61 4.86 286 4.99 4.80 +.03 +13.8 SalisbryBc Q SAL 1.16 2.9 10 45.50 24.58 21 40.18 130 45.00 37.47 +2.42 +7.8 SallyBty N SBH 16 17.19 6.28 1328 15.70 6695 16.12 15.03 +.41 +20.4sSJuanB N SJT .26e 6.0 9 4.50 1.39 76 4.34 838 4.50 3.98 +.41 +62.5tSanaBio n Q SANA 44.60 33.12 497 35.33 1861 41.50 33.12 -4.54 +.7 SanaraMd n Q SMTI 53.85 27.00 58 37.94 374 41.17 33.00 +7.94 -24.0 SanchzM A SNMP .60 45.6 1 1.77 .15 608 1.32 3986 1.70 1.30 -.03 +114.5sSanderFm Q SAFM 1.76f 1.1 17 155.72 102.13 120 153.44 594 155.72 148.05 +3.11 +16.1sSandRidge N SD 5.78 .70 327 5.25 2499 5.78 5.18 -.02 +69.4 SandstG g A SAND 7.30 7.08 7.19 sSndySpr Q SASR 1.28f 3.5 12 36.99 18.00 124 36.99 485 37.04 35.72 +1.25 +14.9 Sanfilp Q JBSS .65a .7 18 93.46 66.35 65 90.08 221 93.00 89.48 -.89 +14.2 SangTher Q SGMO 19.43 4.81 1309 13.21 5638 13.73 12.86 -.47 -15.3 Sanmina Q SANM 17 35.61 18.34 998 34.80 2112 35.40 34.11 -.16 +9.1 Sanofi Q SNY 1.70e 3.6 55.00 37.62 2886 46.64 11964 47.68 46.38 -.93 -4.0sSantCUSA N SC .88e 16 27.03 9.74 761 26.24 5408 27.03 25.64 +.63 +19.2 SaratogaI N SAR 1.93e 8.3 8 27.91 5.94 28 23.25 216 23.97 22.37 -.67 +11.5 SareptaTh Q SRPT 181.83 78.06 1958 85.38 5070 92.50 84.95 -5.69 -49.9 SarisaCp A n Q SRSA 12.29 10.00 34 11.39 176 11.45 10.70 +.24 +12.5 SarssaCp un Q SRSAU 12.70 10.01 6 12.14 32 12.50 11.65 +.36 +14.0 Sasol N SSL 1.41e 10.1 15.07 1.25 705 13.93 2921 14.37 13.21 +.18 +57.2 SatsumaP Q STSA 36.11 3.50 271 6.65 1091 7.20 6.30 -.28 +44.3 SaulCntr N BFS 2.12 6.1 11 49.46 23.49 38 35.03 132 35.22 33.69 +1.16 +10.6 SaulCt pfD N BFSpD 26.50 12.35 3 24.90 17 25.51 24.82 -.60 +2.7 SaulCt pfE N BFSpE 26.59 10.84 9 24.50 47 24.70 24.46 +.02 +4.0 Savara rs Q SVRA 3.17 .00 517 1.72 2446 1.95 1.64 -.03 +49.6 scPhrma Q SCPH 11.99 5.00 32 7.48 359 7.56 7.04 +.37 +41.4 ScanSource Q SCSC 12 34.10 13.78 170 28.37 429 29.28 27.75 -.53 +7.5 Schlmbrg N SLB .50 1.9 16 34.71 11.87 10062 26.12 47878 27.55 25.55 -.52 +19.7sSchmittIn Q SMIT 6.76 2.12 28 6.40 184 6.76 5.90 +.56 +19.9 SchndrNt N SNDR .28f 1.2 28.13 15.36 619 23.44 1883 23.47 22.19 +.81 +13.2 Schnitzer Q SCHN .75 2.1 4 42.19 10.09 305 35.76 920 36.28 33.32 +.90 +12.1 ScholRck Q SRRK 66.72 9.53 166 51.79 664 55.55 48.88 -2.65 +6.7 Scholastc Q SCHL .60 2.1 47 35.40 18.80 265 28.21 520 28.71 27.61 -.08 +12.8sSchrodin Q SDGR 113.37 27.00 571 105.03 3401 113.37 99.10 -5.15 +32.6 SchltS wt h Q SAMAW SchulS un h Q SAMAU 17.00 9.95 15.89 sSchwUSMkt N SCHB .96e 1.0 97.35 51.38 344 96.18 2964 97.35 95.33 -.77 +5.7sSchwUSLgC N SCHX .98e 1.0 96.58 52.05 788 95.53 3199 96.58 94.80 -.70 +5.0sSchwLCGr N SCHG .63e .5 137.20 67.25 420 134.32 1433 137.20 133.54 -2.37 +4.6sSchwLCVal N SCHV 1.14e 1.8 62.81 37.79 367 62.63 1596 62.88 62.12 +.06 +5.2sSchwMCap N SCHM .59e .8 75.40 34.87 243 74.55 1127 75.40 73.00 -.35 +9.3sSchUSSmC N SCHA .76e .8 102.91 43.05 449 101.19 1908 102.91 98.56 -.82 +13.7sSchwEMkt N SCHE .49e 1.4 34.74 18.32 1104 34.32 4790 34.74 33.83 -.15 +12.0sSch 1000 N SCHK 39.72 21.30 206 39.24 734 39.72 38.98 -.32 +4.9sSchEMLgC N FNDE .39e 1.3 30.96 18.26 512 30.66 2354 30.96 30.34 +.09 +8.5sSchIntSmCo N FNDC .55e 1.5 37.38 20.07 141 36.90 734 37.38 36.44 -.23 +6.1sSchIntLgCo N FNDF .61e 1.9 31.67 17.79 337 31.48 3468 31.67 30.99 +.20 +7.5sSchUSSmCo N FNDA .36e .7 49.35 21.80 292 48.93 1098 49.35 47.88 +.05 +14.0sSchUSLgCo N FNDX .54e 1.1 48.86 26.60 319 48.73 1387 48.86 48.15 +.22 +7.6sSchUSBrd N FNDB .61e 1.3 48.64 26.21 17 48.50 81 48.64 47.88 +.17 +8.0sSchwUSDiv N SCHD 1.13e 1.7 67.58 38.83 1265 67.79 5579 67.94 66.85 +.77 +5.7sSchwIntEq N SCHF .71e 1.9 38.20 21.90 1932 37.79 8774 38.20 37.32 -.03 +4.9 SchwAggBd N SCHZ 1.09 2.0 56.98 50.10 598 54.90 4308 55.11 54.85 -.35 -2.0 SchwREIT N SCHH .89e 2.3 48.59 26.31 417 39.47 1787 39.89 39.18 -.33 +4.0 SchIntUSTr N SCHR .86 1.5 58.99 55.80 339 57.42 1592 57.62 57.38 -.31 -1.4 SchSTUSTr N SCHO .35 .7 51.99 50.62 607 51.37 2819 51.38 51.35 SchUSTips N SCHP 62.39 52.57 2627 61.29 7447 62.03 61.08 -.83 -1.3sSchwIntSC N SCHC .59e 1.5 40.04 20.34 306 39.38 1038 40.04 38.86 -.33 +4.6sSchwab N SCHW .72 1.2 24 62.23 28.00 8031 61.91 35626 63.45 58.64 +3.72 +16.7 Schwb pfC N SCHWpC 1.50 5.9 26.60 18.98 82 25.43 220 25.44 25.32 +.08 Schwb pfD N SCHWpD 26.64 19.40 27 25.36 332 25.42 25.31 -.04 -2.6sSchwitMau N SWM 1.76 3.8 16 44.81 20.00 181 45.76 811 45.99 42.84 +1.75 +13.8sSciPlay Q SCPL 1 21.50 5.82 818 21.45 4004 21.74 18.83 +.91 +54.9 SciApplic N SAIC 1.48 1.6 21 103.95 45.45 313 92.87 971 96.84 92.63 -3.36 -1.9 SciStAcAl un Q SSAAU 10.85 10.30 29 10.53 865 10.61 10.45 +.01 +1.3sSciGames Q SGMS 49.40 3.76 348 47.23 1904 49.40 45.17 -.67 +13.8 ScopusBio n Q SCPS 47.86 8.90 259 10.67 1082 10.96 9.40 +.37 -28.1 ScorpTk N STNG .40 2.4 28.21 8.28 1892 16.92 7714 17.38 15.15 +.45 +51.2 Scotts N SMG 2.32 1.0 56 250.00 76.50 507 233.57 1531 247.10 231.66 -11.84 +17.3sScrippsEW Q SSP .20 1.0 62 19.25 5.36 400 19.13 2084 19.40 17.22 +1.62 +25.1 ScullyRoy N SRL 9.90 3.53 5 8.94 55 9.40 8.63 -.29 +80.5 SculptCap N SCU .82 3.4 16 28.85 8.86 379 24.35 1704 24.67 20.20 +4.61 +60.2 Scynexis rs Q SCYX 11.90 4.20 487 8.81 3897 10.15 8.46 -.07 +15.2sSea Ltd N SE 285.00 35.61 3558 280.00 13572 285.00 255.15 +3.88 +40.7 SeaChange Q SEAC 4.48 .69 1155 1.35 7214 1.58 1.29 -.10 -3.6 SbdCp A SEB 9.00 .3 11 3962.67 2614.00 2 3110.06 5 3250.00 3104.75 -55.09 +2.6 SeabGld g N SA 22.86 5.25 389 18.25 1894 18.83 17.88 -.25 -13.4sSeacstBkg Q SBCF 26 34.75 13.30 153 34.78 727 35.22 33.39 +.98 +18.1 SeacorHld N CKH 43.73 22.23 134 43.32 515 43.48 42.30 +.88 +4.5 SeacrMar N SMHI 8.97 1.46 73 4.10 476 4.24 3.76 +.26 +51.3 SeagateT Q STX 2.68 3.7 15 77.07 39.02 2483 73.14 10023 73.85 70.05 +.93 +17.7 Seagen Q SGEN 204.37 90.57 1141 157.75 5146 168.12 155.82 -8.09 -9.9 SealAir N SEE .64 1.5 14 47.90 17.06 1834 43.66 6621 44.25 42.20 -.43 -4.7 SeanrM hrs Q SHIP 7.04 .39 21331 1.62 207277 2.45 1.47 -.39 +201.1 SeapGlAc un Q SGAMU 11.22 10.00 0 11.04 8 11.05 10.92 -.01 +5.6 Seaspn pfH N SSWpH 25.60 23.88 24.04 SeaSpine Q SPNE 18.98 4.02 49 18.08 313 18.77 17.07 +.05 +3.6sSeaWorld N SEAS 61 36.96 6.75 1175 38.92 3436 39.21 34.35 +4.75 +23.2 SecnSgh Q EYES 5.75 .69 1218 2.33 3804 2.64 2.25 -.17 +24.6 Secoo Q SECO 6.95 2.11 216 3.05 1293 3.18 2.92 +.02 +32.6 SecWkA A Q SCWX 16.31 5.29 34 15.80 224 15.97 15.47 +.20 +11.1 SecNtl lf Q SNFCA .31t 5 9.96 3.76 15 9.23 95 9.48 9.02 -.18 +10.5sSeelos h Q SEEL 4.44 .42 2697 3.76 14266 4.44 3.38 -.27 +138.0 Seer A n Q SEER 86.55 44.00 254 61.76 1750 71.53 57.10 -7.16 +10.0 SelectBc lf Q SLCT 13 11.91 5.98 20 10.14 86 10.31 9.93 +.25 +7.1 SelEngS N WTTR 7.48 2.22 283 5.98 1103 6.22 5.74 +.16 +45.9 SelIntCon Q SIC 10.60 1.25 155 9.19 421 10.00 9.00 -.61 +28.5 SelMedHld N SEM 19 31.30 10.00 392 27.57 1561 27.81 26.50 +.29 -.3 SelectaB Q SELB 5.70 1.42 1629 4.69 8312 5.06 4.53 +.10 +54.8 SelectvIns Q SIGI 1.00f 1.5 23 70.74 37.05 153 67.17 729 68.08 65.66 -.55 +.3tSelctIn pf B Q SIGIP 24.96 24.40 37 24.43 94 24.69 24.35 -.26 -1.7 SmLEDS Q LEDS 9.38 1.03 491 6.60 3554 7.84 6.00 +.13 +84.4 SempraEn N SRE 4.18 3.4 19 161.76 88.00 1202 124.57 4468 125.61 123.26 +.07 -2.2 Sempra pfA N SREpA 127.23 77.20 97.99 -1.8 Sempr pf B N SREpB 125.72 75.41 3 102.21 141 102.75 101.45 +.32 -1.5 Semtech Q SMTC 96 83.94 26.03 272 80.03 1096 80.12 75.19 +1.14 +11.0 SenecaB Q SENEB 53.54 27.53 0 50.84 1 50.84 50.00 +2.22 +28.7sSenecaA Q SENEA 52.97 25.04 31 52.19 137 52.97 49.28 +2.99 +30.8 SenesTc Q SNES 4.50 1.32 1147 2.04 6143 2.45 1.95 -.24 +18.3sSenCnAcI un Q SNRHU 10.56 10.09 142 10.48 378 10.56 10.35 +.15 +2.7 Senmiao Q AIHS 2.35 .26 15319 1.84 28837 1.88 1.44 +.23 +72.0 Senseon N SENS 2.48 Sensient N SXT 1.56 2.0 30 79.46 38.24 248 78.34 1069 79.25 74.73 -.32 +6.2 SensusHlt Q SRTS 4.99 1.76 39 4.16 267 4.30 3.82 +.11 +7.8 SeqentB hrs Q SQBG 24.80 4.12 29 17.79 107 18.45 17.00 +.59 +24.0 SeresTh Q MCRB 38.50 2.52 665 24.45 3631 27.52 22.60 -1.49 -.2 Seritage N SRG 1.00 5.6 38.22 5.00 430 17.94 1971 19.21 17.56 -.31 +22.2 Seritge pfA N SRGpA 1.75 8.4 26.36 10.35 8 20.90 42 21.39 20.40 -.78 +23.7 ServiceCp N SCI .76 1.5 19 54.67 33.93 1035 49.21 6851 54.33 48.01 -4.91 +.2 SvcPropTr Q SVC 2.16 17.4 5 22.83 3.59 755 12.39 2397 12.65 11.95 +.40 +7.8 ServcNow N NOW 598.37 238.93 1958 570.73 5501 594.66 559.08 -20.56 +3.7 SvcSource Q SREV 2.18 .53 262 1.78 1612 1.98 1.70 -.15 +1.1sServiFst Q SFBS .80f 1.7 15 46.37 21.76 203 46.99 553 47.01 45.13 +1.53 +16.6 Servotr A SVT .16e 1.7 10.40 5.40 3 9.30 8 9.44 8.96 +.34 +9.5sSesenBio Q SESN 3.54 .37 10141 3.17 76767 3.54 2.83 +.37 +134.8 17EdTch n Q YQ 23.93 10.00 996 16.91 6741 18.24 16.00 +1.50 +32.0 SevernBcp Q SVBI .16 2.0 15 8.60 4.26 18 8.01 36 8.29 7.71 +.25 +12.2 ShakeShk N SHAK 138.38 30.01 358 124.54 2384 129.26 118.00 -4.25 +46.9 sSharps Q SMED 15.47 4.42 166 13.90 807 15.47 13.63 -.62 +47.1sSharpSprg Q SHSP 26.78 4.50 135 25.33 1103 26.78 24.60 +1.07 +55.6 Shattuck n Q STTK 60.52 17.51 73 45.71 203 47.50 43.32 +.92 -12.8 ShawCm g N SJR 1.18 12 19.69 12.20 513 17.57 2129 17.96 17.46 -.21 +.1 ShellMidst N SHLX 1.84 16.0 8 19.50 5.70 1303 11.48 5762 11.99 11.05 -.08 +13.9 ShndTele Q SHEN .34f .8 59.93 38.35 866 43.46 1740 45.34 43.13 -1.63 +.5 Sherwin N SHW 5.36 .7 35 758.00 325.43 494 716.91 2432 730.60 698.94 -4.14 -2.4 ShiftTechA Q SFT 14.91 6.40 1218 10.62 6630 10.84 9.90 +.47 +28.4 InsurAc un Q INSUU 17.82 10.00 12.80 Shineco Q TYHT 2 .85 .35 .41 ShinhanFn N SHG 5 32.11 17.09 82 29.60 320 29.98 28.80 -.15 -.5 ShoalsTcA n Q SHLS 41.76 30.04 1778 40.17 5416 40.92 36.70 +2.25 +29.7 ShoeCarnvl Q SCVL .36e .8 30 53.82 12.56 77 47.46 342 49.69 46.79 -1.52 +21.1 Shopify N SHOP 1499.75 305.30 1323 1435.01 7858 1492.28 1345.00 -20.48 +26.8 ShoreBcsh Q SHBI .48 3.3 15 16.20 7.63 18 14.48 129 15.00 14.30 +.06 -.8 ShotSpot Q SSTI 53.97 20.26 58 48.93 158 52.51 48.39 -3.09 +29.8sShutterstk N SSTK .84e 95.93 28.76 333 95.32 2141 96.50 83.68 +9.32 +32.9 ShyftGrp Q SHYF .05 .2 94 34.73 9.01 176 33.07 1184 33.50 31.50 +.21 +16.5 SiNtxTc Q SINT 3.44 .28 2764 2.81 9826 3.05 2.38 -.14 +79.0sSiTime Q SITM 151.78 15.42 864 123.81 3137 151.78 122.00 -20.36 +10.6sSibanyeSt N SBSW .14r .8 19.28 3.50 2301 18.60 11795 19.28 18.30 +.72 +17.1 SiderurNac N SID 7.24 1.02 3136 6.48 14577 6.50 6.06 +.38 +8.9 SiebertFn Q SIEB .10a 1.8 47 18.50 3.13 247 5.60 1540 6.12 5.34 +.03 +33.3 Sientra Q SIEN 8.93 1.00 986 8.59 6243 8.64 7.66 +.76 +120.8 SierraBc Q BSRR .84f 3.5 10 27.25 13.05 23 24.29 89 24.61 23.01 +.24 +1.5 SierraMt A SMTS 3.87 .45 1254 2.82 6608 3.31 2.67 -.48 -15.1 SierOn g Q SRRA 16.92 8.55 79 14.00 105 14.90 13.90 -.44 -12.7 SierraWr Q SWIR 27 22.22 4.31 227 18.80 852 19.38 17.97 -.01 +28.7 Sifco A SIF 4 11.85 1.89 17 9.60 114 10.04 8.75 +.93 +14.3sSifyTech Q SIFY .02e .4 5.89 .56 2735 3.93 17420 5.89 3.50 -.77 +209.4 SigilonTh n Q SGTX 54.32 22.00 72 35.65 567 45.00 35.08 -1.12 -25.8 SigmL h Q SGLB 9.27 1.95 318 4.74 2215 5.65 4.71 -.14 +40.2sSigmatr Q SGMA 76 6.80 2.13 32 6.08 251 6.80 5.70 -.10 +29.9sSignatBk Q SBNY 2.24 1.0 223.12 68.98 794 220.84 3488 223.12 206.90 +6.80 +63.2 SignetJwlrs N SIG 1.48 3.2 46.74 5.60 1085 46.16 3522 46.27 41.09 +2.55 +69.3stSignifyH n N SGFY 39.85 34.59 882 39.44 8557 40.79 34.59 +3.04 sSilenceTh n Q SLN 28.00 15.00 12 27.20 17 28.00 26.00 +1.70 +23.6 SilganHld Q SLGN .48 1.2 22 40.44 24.65 468 38.68 1416 38.91 38.04 -.10 +4.3sSilcLtd Q SILC 1.00 1.9 15 59.27 20.93 88 51.69 858 59.27 50.26 +2.79 +23.5sSilcnLab Q SLAB 157.63 65.09 942 162.84 1953 163.43 146.60 +8.50 +27.9sSilicnMotn Q SIMO 1.40 2.3 23 64.40 26.72 625 61.68 2973 64.40 58.50 -1.89 +28.1 SilkRdMd Q SILK 75.80 20.84 257 55.70 1219 60.82 55.14 -4.29 -11.6sSilvSpke A Q SSPK 29.50 9.51 717 27.75 3917 29.50 26.30 +1.15 +117.3sSlvSpike un Q SSPKU 36.50 9.45 11 34.00 18 36.50 32.30 +1.07 +133.5 SilvrSun Q SSNT .50e 11.94 1.44 239 7.29 945 7.35 5.60 +2.00 +154.9 SlvrbckTh n Q SBTX 54.41 24.22 132 51.34 788 53.88 42.02 +6.58 +10.8sSilvrbow N SBOW 8.41 1.50 33 8.37 413 8.41 7.20 +1.32 +57.6 Silvercrest Q SAMG .64 4.6 19 15.98 6.21 26 14.03 102 14.79 13.74 -.83 +1.0 SlvrcpMt A SVM .03 27 8.91 1.50 1360 6.11 5554 6.26 5.91 -.02 -8.7sSimmnsFst Q SFNC .72f 2.6 12 27.89 13.75 391 28.13 1579 28.18 26.97 +1.21 +30.3 SimonProp N SPG 8.40 7.7 34 141.05 42.25 3068 109.43 12955 111.42 105.72 +.17 +28.3 Simon pfJ N SPGpJ 4.19 6.2 75.60 45.50 0 68.00 6 70.33 66.52 -1.16 -3.6 SimplyGd Q SMPL 32.03 14.08 454 28.12 1919 30.28 27.84 -1.98 -10.3 SimpsnM N SSD .92 .9 23 105.89 47.02 234 97.82 1221 98.47 95.11 +2.29 +4.7 Simulations Q SLP .24 .3 90.92 26.00 102 75.86 691 86.64 74.58 -9.61 +5.5 Sina Q SINA 25 45.68 26.04 243 43.36 1436 43.74 43.01 -.15 +2.3 Sinclair Q SBGI .80 2.4 15 37.04 10.58 444 33.05 1945 33.60 32.01 +.75 +3.8 SinoGlb rs Q SINO 11.30 1.37 7708 10.50 28417 10.83 8.00 +2.79 +409.7 SinopcShg N SHI 28.96 17.03 16 24.53 111 24.75 23.84 +1.20 +19.2 SirnLgC n Q SPQQ 30.22 25.35 0 29.88 0 30.18 29.88 -.12 +3.8 SiriusInt Q SG 12.77 5.06 1 12.49 11 12.72 12.15 +.40 -.1 SiriusXM Q SIRI .06f 1.0 27 8.14 4.11 18375 6.01 87298 6.11 5.92 -.08 -5.7 Siteone N SITE 54 179.04 53.29 198 161.52 1150 166.05 157.16 -2.12 +1.8sSixFlags N SIX 1.00m 2.4 14 40.98 8.75 1995 41.90 5681 42.80 38.96 +2.07 +22.9 Skechers N SKX 20 39.07 17.06 1229 36.61 4829 37.72 35.26 -.32 +1.9 SkillCrft n Q EDTK 6.75 2.76 734 4.25 8920 5.19 3.53 +.15 +38.4 SkyWest Q SKYW .56f 1.0 57.96 10.58 446 53.73 1863 54.07 45.72 +8.35 +33.3 Skyline N SKY 48 44.99 10.82 254 44.47 1691 44.95 41.79 +.69 +43.7sSkywksSol Q SWKS 1.76 .9 33 195.82 67.90 2015 192.17 9196 195.82 185.53 +2.67 +25.7sSlackTc N WORK 44.57 15.10 6418 43.30 31892 44.57 43.00 -.39 +2.5sSleepNmbr Q SNBR 86 135.50 15.27 474 121.93 2439 135.50 115.23 -7.86 +48.9 SmartFn rs Q SMBK .24f 1.1 16 21.64 11.05 18 21.39 80 21.44 20.51 +.19 +17.9sSmartSnd Q SND 3.40 .55 384 3.01 2201 3.40 2.81 +.14 +75.0 Smartsh N SMAR 85.43 30.91 808 82.78 3519 84.17 78.07 -1.63 +19.5 SmDirCl Q SDC 16.08 3.64 4038 11.90 18734 12.96 11.70 -.83 -.3 Smith&N N SNN .70e 1.7 72 52.26 26.07 320 41.23 1573 44.83 41.18 -2.81 -2.2 SmithAO N AOS 1.04f 1.7 31 61.96 33.81 1016 59.64 3393 60.41 57.81 -.73 +8.8 SmthM h Q SMSI 8.05 3.28 221 7.39 934 7.87 7.15 -.40 +36.3 SmthWess Q SWBI .05p 43 27.79 5.52 1134 18.43 8000 19.33 17.76 +.01 +3.8sSmithMdl n Q SMID 11.50 7.80 32 11.55 82 11.60 11.10 +.40 +22.2 Smucker N SJM 3.60f 3.2 14 131.69 91.88 1119 113.76 5204 118.86 112.20 -1.34 -1.6sSnapInc A N SNAP 65.42 7.89 24460 65.52 70744 65.79 61.07 +3.55 +30.9sSnapOn N SNA 4.32 2.2 17 193.54 90.72 553 194.96 2126 195.61 187.05 +5.01 +13.9 Snowflake n N SNOW 429.00 208.55 2297 290.00 8244 304.99 281.31 -9.47 +3.1sSoYoung Q SY 17.40 8.03 2005 16.16 11406 17.40 13.90 +2.16 +45.5 SOC Telmd Q TLMD 12.08 6.75 575 8.96 2810 9.48 8.00 +.99 +14.3 SOC Tel wt Q TLMDW SocQ&M N SQM .73e 1.3 33 60.74 15.20 1371 56.23 5758 60.47 52.55 -.44 +14.5sSocketM Q SCKT 35.00 .76 1828 12.22 247051 35.00 9.17 +8.98 +413.4sSofi Sl500 N SFY 14.74 7.85 89 14.39 429 14.74 14.32 -.14 +4.3sSofi Nx500 N SFYX 14.28 6.44 19 13.71 87 14.28 13.41 -.09 +11.2 Sofi 50 N SFYF 32.35 12.59 6 30.66 46 31.84 30.35 -.75 +10.4sSofiGigE Q GIGE 48.58 13.81 37 46.40 317 48.58 44.66 -1.16 +26.8sSfAcGrII A n Q SAII 11.55 9.65 502 11.60 3392 11.60 11.05 +.61 +16.6 SftAcGrII un Q SAIIU 12.96 9.88 12 12.80 90 12.80 12.17 +.65 +20.2 Sogou N SOGO 8.94 2.95 686 8.37 4161 8.38 8.23 +.11 +2.7 Sohu.cm h Q SOHU 25.71 5.41 718 21.67 2442 22.20 19.61 -.03 +35.9 Sol-Gel Q SLGL 12.80 5.00 10 10.00 142 10.50 9.52 +.29 +2.1 Sol-Wind N SLWD SolarCap Q SLRC 1.64 8.6 10 21.16 7.42 91 19.01 488 19.19 18.65 +.14 +8.6 SolarSCap Q SUNS 1.20 8.1 10 18.29 6.30 41 14.75 240 15.28 14.75 -.21 +2.0 SolarEdg Q SEDG 377.00 67.02 931 321.99 6502 349.39 306.75 -8.90 +.9 SolarOilf N SOI .42 3.6 14.23 4.50 203 11.64 988 12.50 11.30 -.53 +43.0 SolenoTh Q SLNO 4.39 1.30 218 3.03 1712 3.18 2.90 +.16 +57.0 SolidBio Q SLDB 8.67 1.93 251 7.01 1589 8.11 6.78 -.74 -7.5 Soligenix h Q SNGX 3.54 1.21 1645 1.90 18708 2.48 1.81 -.24 +48.4sSolitario A XPL 1.25 .13 10850 1.07 42968 1.25 .98 +.13 +90.4 Soliton Q SOLY 15.50 5.69 236 13.83 853 14.35 12.32 +.07 +80.1 SonicAut N SAH .40 1.0 21 49.21 9.00 442 41.25 2043 48.50 39.25 -4.86 +6.9 SonimTc Q SONM 3.38 .42 1832 1.27 28605 1.70 1.22 +.09 +75.4 SonnetBi rs Q SONN 54.60 2.20 689 2.89 4130 3.20 2.78 -.14 +29.6 SonocoP N SON 1.72 2.8 23 62.21 37.30 414 60.37 1684 60.54 58.70 +.75 +1.9 SonomeP Q SNOA 19.60 3.55 43 9.10 212 9.65 9.03 -.07 +25.3 Sonos Q SONO 37.99 6.58 2508 36.85 10425 37.63 34.65 +1.37 +57.5 SonyCp N SNE 24 118.50 50.94 1982 115.54 3991 117.81 112.43 +2.01 +14.3 SorrentoTh Q SRNE 19.39 1.55 9828 13.15 46411 14.51 12.62 -1.24 +92.7 SoteraHlth n Q SHC 29.00 24.36 190 27.99 1405 28.62 27.43 +.17 +2.0 SotherlyH Q SOHO .52 15.0 6.15 1.43 157 3.46 564 3.59 3.29 +.19 +38.4 SothrlyH pf Q SOHOB 2.00 11.8 26.24 2.50 9 17.00 33 17.14 15.14 +1.48 +46.4 SthrlyH pf C Q SOHOO 1.97 11.8 26.43 2.50 3 16.70 17 16.96 14.99 +1.43 +45.3 SothrlH pfD Q SOHON 2.06 12.2 26.75 2.50 1 16.90 12 18.00 16.21 +.66 +43.4 SouMoBc Q SMBC .64f 1.8 12 38.00 17.30 10 35.34 40 35.98 34.73 -.08 +16.1 SoundFin Q SFBC .68f 2.0 20 37.69 17.00 1 33.65 3 34.02 33.24 +.84 +6.0sSourcC N SOR 1.00 2.4 42.29 24.23 7 42.14 56 42.29 41.56 +.10 +5.6 SoJerInd N SJI 1.18 4.9 33.09 18.24 488 24.26 1931 24.39 23.45 +.60 +12.6 SthPlainF Q SPFI .20f 1.0 21.04 11.30 10 19.56 54 20.20 19.05 -.44 +3.2 SouthState Q SSB 1.88 2.3 37 82.35 40.42 264 81.92 1185 82.00 78.10 +3.40 +13.3 SCEd pfB A SCEpB 1.02 4.0 25.97 17.49 25.52 SCEd pfE A SCEpE 1.20 4.6 25.91 19.41 25.90 SouthnCo N SO 2.56 4.3 28 69.92 41.96 3185 59.31 15112 60.34 58.93 -.79 -3.5 SouthCo ef N SOJB 27.05 18.69 51 25.74 288 25.74 25.45 +.13 -4.2 SouthCo77 N SOJC 1.31 5.0 27.48 19.33 9 26.29 214 26.42 26.18 -.05 -3.7sSthnCopper N SCCO 1.70e 2.1 39 76.14 23.43 1925 79.42 5372 79.49 72.64 +6.96 +22.0sSthnFstBsh Q SFST 13 42.76 20.89 13 42.84 82 42.84 41.44 +.84 +21.2 SoNatBcVa Q SONA .40 3.0 25 15.97 7.58 68 13.39 409 13.50 12.43 +.76 +10.6 SsdeBTX Q SBSI 1.24a 3.6 16 36.29 23.51 125 34.14 353 34.86 33.53 -.11 +10.0 SwstAirl N LUV .72 1.4 58.34 22.47 6323 52.81 25531 53.84 50.82 +1.47 +13.3 SwtGas N SWX 2.28 3.5 20 81.62 45.68 459 64.80 1365 65.90 61.38 +2.97 +6.7 SwGA Fn A SGB .48 2.5 10 34.41 15.30 18.95 sSwstnEngy N SWN 5 4.69 1.06 11606 4.27 67961 4.69 4.17 -.07 +43.3 SparkEng Q SPKE .72 6.6 14 12.40 5.25 368 11.05 1559 11.92 10.87 -.88 +15.5 SparkEn pf Q SPKEP 2.19 8.7 26.29 9.49 15 25.21 81 25.56 24.90 -.35 +1.9 SprkNtSE wi A LOV 8.40 1.80 69 6.82 670 7.70 6.49 -.48 +28.2 SpartAc A n Q TMTS 10.59 9.76 16 10.40 104 10.50 10.22 -.05 +3.4 SpartAcq un Q TMTSU 11.62 9.91 1 11.11 2 11.11 10.74 +.25 +5.0 SprtnNash Q SPTN .77 4.2 13 23.94 9.00 423 18.22 1140 19.09 18.06 -.67 +4.7sSpdFosFr N EFAX 82.09 49.20 4 80.99 29 82.09 80.22 -.23 +3.9 SpdDbShDu N STOT 50.34 47.13 13 49.95 85 50.04 49.95 -.10 +.2sSpdEmFos N EEMX 87.61 45.67 5 86.19 103 87.61 85.00 -.66 +11.7 SpdDbEMk N EMTL 52.36 40.01 6 50.90 52 51.01 50.87 -.22 -.6sSpd US Ro N XLSR 42.13 23.83 27 41.47 109 42.13 41.30 -.46 +2.8 Sp FxIn N FISR 33.61 28.77 16 31.31 41 31.52 31.28 -.25 -2.6 SpecOpps N SPE 1.19e 2.4 15.00 7.50 34 14.85 214 15.00 14.71 -.12 +5.5sSpcOpp pfB N SPEpB .88 3.2 27.75 22.70 10 27.50 29 27.75 27.31 +.15 +7.6 SpectrmB N SPB 1.68 2.0 18 85.54 19.59 264 82.61 1094 85.39 81.46 -.91 +4.6 SpectPh Q SPPI 5.24 1.74 1952 3.67 10371 3.73 3.52 +.04 +7.6 SperoTh Q SPRO 23.64 5.25 183 20.54 693 21.32 19.89 +.19 +5.9 Sphr3D g Q ANY 5.55 .33 5203 3.58 13775 3.79 2.61 +.10 +150.3 SpinMedT N FFIU 27.35 23.25 2 26.45 5 26.58 26.40 -.16 -1.4 Spire N SR 2.60f 3.8 47 87.96 50.58 1028 67.67 2540 68.29 63.63 +3.70 +5.7 SpiritAero N SPR .04 .1 9 68.31 13.69 4217 42.50 9920 42.67 38.77 +3.42 +8.7 SpiritAir N SAVE 12 43.99 7.01 6511 35.46 22329 36.09 30.73 +4.97 +45.0 SpiritR pfA N SRCpA 1.50 5.8 27.10 12.14 13 25.91 53 26.42 25.76 -.31 -3.8 SpiritRl N SRC 2.50 5.8 19 54.59 18.37 1298 42.83 2888 43.45 40.51 +1.61 +6.6 SpirtTex Q STXB .07p 14 20.81 8.96 66 20.26 120 20.29 19.22 +.94 +20.6 Splunk Q SPLK 225.89 93.92 1760 169.66 7849 174.85 163.81 -3.67 -.1 SpokHldgs Q SPOK .50 5.0 34 12.86 8.53 115 10.10 355 11.98 10.00 -1.91 -9.3 SportsWhs Q SPWH 35 18.46 4.08 353 17.51 1820 17.60 17.41 -.2 Spotify N SPOT 370.95 109.18 1311 364.59 5903 365.99 341.59 +24.89 +15.9sSpragueRs N SRLP 2.67 12.3 15 22.89 9.83 21 21.72 94 22.89 21.72 -.29 +14.6 SprWkTh Q SWTX 96.48 19.50 265 91.20 1195 92.46 84.02 +5.27 +25.8 SprotGlMin N SGDM .12e .4 39.50 13.79 77 26.73 325 28.76 26.67 -2.04 -12.5 SprtJnGl N SGDJ 52.98 16.52 37 42.62 221 45.70 42.47 -2.98 -13.5 SprottSilv N PSLV 11.08 4.34 13499 9.81 62215 10.07 9.80 +5.0 SprottFoc Q FUND .45e 5.8 7.85 4.00 72 7.71 247 7.84 7.58 -.05 +11.7 Sprott n N SII 43.15 28.03 92 32.62 352 33.43 31.40 +.06 +12.5 SprottGold N PHYS 16.50 11.18 2919 14.13 11399 14.42 14.11 -.32 -6.4 SprottPPP N SPPP 19.31 8.80 54 18.56 437 18.81 18.25 +.27 +4.2sSproutSo Q SPT 82.47 10.54 947 78.37 2861 82.47 71.68 -1.90 +72.6 Sprouts Q SFM 23 28.00 13.00 3825 21.88 8926 22.28 21.14 -.09 +8.9 SprucBio n Q SPRB 35.60 15.12 8 19.66 56 21.99 19.06 -1.29 -19.1sSquare N SQ 283.19 32.33 7348 276.57 35648 283.19 260.76 +3.82 +27.1 SQZ Bio n N SQZ 36.49 12.98 291 17.71 1913 19.08 17.21 -.85 -38.9sStaarSur Q STAA 127.70 23.20 560 123.34 2032 128.23 113.60 -.72 +55.7 StablRd A Q SRAC 29.18 9.20 520 23.21 2279 25.60 22.51 -1.76 +29.2 StablRd un Q SRACU 35.00 9.30 3 28.51 22 32.12 27.50 -1.73 +42.5 Staff360 Q STAF .04 3.4 3.34 .28 5791 1.16 26969 1.29 1.07 +72.6 STAG Indl N STAG 1.39 4.4 94 34.50 17.54 870 31.91 3825 32.80 31.72 -.65 +1.9 STAG pfC N STAGpC 26.69 16.24 6 25.47 29 25.57 25.35 -.00 +.5 Stamps.cm Q STMP 32 325.13 88.00 966 204.89 4079 283.40 202.41 -71.84 +4.4 SP Matls N XLB .98e 1.3 77.77 37.69 5672 75.05 23834 75.38 73.20 +.71 +3.7 SP HlthC N XLV 1.01e .9 118.99 73.54 9295 114.41 31609 117.54 114.31 -2.87 +.9 SP CnSt N XLP 1.28e 2.0 68.18 47.66 10246 64.94 35843 65.95 64.88 -.75 -3.7 SP Consum N XLY 1.12e .7 173.46 81.74 2508 169.62 10567 171.38 167.70 -.70 +5.5 SP Engy N XLE 2.04e 4.4 55.40 22.88 26918 46.18 130392 46.77 45.28 +1.51 +21.8sSPDR Fncl N XLF .46e 1.4 32.26 17.49 53878 32.41 230965 32.52 31.70 +.89 +9.9sSP Inds N XLI 1.12e 1.2 90.88 47.71 8737 90.98 30639 91.25 88.84 +.68 +2.7sSP Tech N XLK .78e .6 139.24 68.10 5593 136.05 23567 139.24 134.53 -2.54 +4.6 SpdrRESel N XLRE 41.93 24.88 2448 38.09 11999 38.47 37.72 -.28 +4.2 SP Util N XLU 1.55e 2.5 71.10 43.44 8967 61.41 42727 62.63 61.36 -1.21 -2.1 Std AVB Q STND .88 2.7 33.94 17.01 4 32.75 14 32.84 32.33 -.12 +.5 StdMotor N SMP 1.00f 2.4 30 55.29 33.94 195 40.83 562 42.93 40.65 -1.38 +.9sStandex N SXI .88 .9 32 94.14 37.50 44 95.28 265 96.08 89.45 +4.46 +22.9 StanBlkDk N SWK 2.80f 1.6 39 195.00 70.00 1205 175.07 5812 177.22 169.43 -.50 -2.0 Stantec g N STN .62 23 39.28 21.43 76 38.22 421 38.46 37.16 +17.7sStarBulk Q SBLK .20 1.5 41 14.99 3.86 966 13.48 5439 14.99 12.90 -.64 +52.7 StrBlk22 Q SBLKZ 2.08 8.2 25.80 13.58 2 25.46 10 25.70 25.25 -.14 -.7 StarGas N SGU .53 5.4 9 10.00 6.11 22 9.81 220 9.92 9.70 +.04 +4.3sStrbVlAc A Q SVAC 11.56 9.65 343 11.15 1134 11.56 10.92 +.26 +7.6sStrbdVlAc un Q SVACU 11.81 9.92 266 11.45 475 11.81 11.11 +.18 +11.2 Starbucks Q SBUX 1.64f 1.6 46 107.75 50.02 4128 103.37 19559 106.59 103.22 -1.48 -3.4sStarret N SCX .40 6.8 5.74 2.51 25 5.89 51 5.89 5.51 +.38 +39.2 Startek N SRT 58 9.05 2.75 113 8.10 211 8.95 8.05 -.34 +7.7 StarwdPT N STWD 1.92 8.7 12 26.02 7.59 2035 22.10 7973 22.12 21.27 +.60 +14.5 StatAutF Q STFC .40 2.3 52 31.80 12.07 141 17.53 362 17.67 16.50 +.25 -1.2 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 17 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 65

StateStr N STT 2.08 2.9 11 81.08 42.10 5640 71.93 16593 76.37 71.76 -1.57 -1.2 StateSt pfD N STTpD 29.96 15.78 68 28.07 316 28.78 27.99 -.57 -.9 StaStCp pfG N STTpG 29.69 14.75 22 28.47 118 28.86 28.31 -.47 -1.7 StlthBio Q MITO 5.00 .90 716 2.12 4636 2.22 2.00 -.05 +41.8sStealthGas Q GASS 28 3.32 1.51 82 3.10 459 3.32 3.00 -.13 +31.9 SteelCn lf Q STCN 2.90 .40 307 1.97 1721 2.13 1.91 -.03 +150.3 StlDynam Q STLD 1.00 2.4 16 42.10 14.98 1267 40.84 6351 41.52 39.28 +1.51 +10.8 SteelPtrs N SPLP 1.50 10.9 5 14.33 4.31 32 13.71 171 14.06 13.49 -.22 +27.5 SteelPr pfA N SPLPpA 22.90 15.26 7 20.60 54 21.25 20.56 -.21 +4.0 Steelcse N SCS .40 3.0 11 19.18 7.02 677 13.27 2490 13.98 12.87 -.52 -2.1 Stellantis N STLA 19.50 6.00 2054 16.26 8106 16.40 15.82 +.06 -10.1 StellAcq un Q STLRU 10.50 StellusCap N SCM 1.00 8.7 8 15.04 4.10 69 11.51 287 11.55 10.90 +.67 +5.8 StpStGrA n Q STEP 41.00 22.72 218 35.05 1283 40.43 33.56 -3.34 -11.9 Stepan N SCL 1.22f 1.0 30 131.72 69.33 145 120.09 427 124.86 118.08 -3.09 +.6sStereotax A STXS 6.00 1.70 232 5.61 954 6.00 5.44 -.17 +10.2 Stericycle Q SRCL 79.50 38.45 293 67.17 2011 69.55 66.25 -2.23 -3.1 Steris plc N STE 1.60f .9 36 203.91 105.69 439 178.73 2784 185.12 178.22 -4.27 -5.7 SterlingBc N STL .28 1.3 11 21.17 7.01 3580 21.15 12268 21.16 20.18 +.84 +17.6 SterlBc pfA N STLpA 27.75 10.11 12 25.89 49 26.24 25.82 -.16 -1.9 SterlBcp Q SBT .04 .8 7.36 2.53 24 4.89 94 5.03 4.76 +.04 +7.7 SterlCons Q STRL 23 24.49 6.72 229 20.83 1095 21.70 20.32 -.76 +11.9 SMadden Q SHOO .60 1.6 22 37.77 16.38 449 36.47 2182 37.43 35.02 -.10 +3.3sStewInfo N STC 1.20 2.2 14 55.42 20.26 119 54.93 619 55.93 52.77 +1.17 +13.6sStifelFin s N SF 14 59.18 20.75 660 59.16 2682 59.18 56.81 +.70 +17.2 Stifel pfA N SFpA 1.56 6.1 26.89 13.33 7 25.59 39 25.77 25.55 -.06 -1.5 Stif 47 ef N SFB 27.99 12.77 9 25.76 36 25.77 25.58 -.04 -1.9 Stifel47 N SFpB 1.30 4.8 28.10 12.45 7 26.91 36 27.16 26.69 -.09 -3.3 StitchFix Q SFIX 113.76 10.90 2195 79.62 7028 87.97 75.10 -5.44 +35.6sStockYBc Q SYBT 1.08 2.2 24 49.07 22.98 53 48.88 199 49.07 47.80 +.90 +20.8 StokeTh Q STOK 71.58 15.82 90 60.86 477 62.56 57.10 +.93 -1.7 StoneHEM N EDF 2.04 22.9 13.37 3.46 130 8.90 295 9.00 8.59 +.31 +10.1 StonHEmM N EDI 1.81 19.6 12.20 4.08 18 9.27 114 9.39 9.05 +.02 +1.8 StoneCastle Q BANX 1.52a 7.5 16 22.10 9.25 9 20.40 44 20.40 19.75 +.56 +6.0sStoneCo Q STNE 95.12 17.72 909 92.34 5985 95.12 89.32 +.20 +10.0 StoneX Gp Q SNEX 65.44 28.01 45 59.93 209 60.94 57.86 +2.01 +3.5 Stonerdg N SRI 16 32.55 13.87 156 29.98 404 30.60 28.37 -.35 -.8 StoreCap N STOR 1.44f 4.4 31 38.72 13.00 1216 32.52 4660 33.36 32.12 -.41 -4.3sStrataSk h Q SSKN 2.74 .75 72 2.29 1346 2.74 2.15 +.13 +52.7 Stratasys Q SSYS 56.95 11.89 3403 43.92 10538 52.04 41.22 -6.18 +112.0 StratEdu Q STRA 2.40 2.5 28 187.98 81.83 101 94.22 552 95.24 91.02 -.19 -1.2 StratALL36 N GJT .29 1.4 22.11 17.54 2 20.17 8 20.92 20.10 -.06 -3.0 Strat D35 N GJP .74 3.0 25.25 21.00 24.55 2 24.91 24.15 +.25 -2.4 StratGS33 N GJS .32 1.5 21.90 17.63 2 20.91 13 21.11 20.69 +.21 -.1 StratUSM N GJH .64 6.2 10.76 6.11 10.35 4 10.50 10.35 -.10 -.5 StratWMT N GJO .22 .9 24.25 20.02 23.46 0 23.46 23.46 -.29 -1.1 Strattec Q STRT .56 1.0 67.28 11.75 15 57.38 99 61.20 55.34 +.38 +16.2 StratusPrp Q STRS 1.00e 31.74 12.00 13 24.60 33 26.65 24.01 -1.97 -3.5 StreamHlth Q STRM 2.35 .53 52 2.02 670 2.19 1.82 +.02 +29.5 StrgbrBio Q SBBP 4.63 1.50 804 3.44 11333 4.26 3.40 +.12 +41.6 Stryker N SYK 2.52f 1.0 58 248.69 124.54 1506 242.09 7964 248.30 241.09 -6.06 -1.2 SturmRug N RGR 1.51e 2.1 24 90.74 38.44 348 70.64 1359 71.21 65.61 +2.30 +8.6 SuRo Cap Q SSSS .51e 10 15.88 3.60 206 14.12 1076 14.50 13.26 -.15 +7.9 SubPpne N SPH 1.20m 7.9 16 21.60 8.64 219 15.16 1416 16.07 15.10 -.38 +2.0sSumitMitsu N SMFG 7.26 4.49 736 7.11 4588 7.26 7.00 +.14 +15.2 SumFWV Q SMMF .68 3.1 9 26.24 13.48 22 21.74 73 23.38 21.16 -1.25 -1.5 SummitHtl N INN .72 7.2 9 11.55 2.32 992 9.99 4852 10.21 9.70 +.30 +10.9 SummtH pfD N INNpD 1.61 6.7 26.91 6.75 2 23.95 11 24.18 23.85 -.28 +3.7 SumHP pfE N INNpE 27.36 4.35 15 23.31 81 23.48 22.98 +.24 +3.5sSumtMtls N SUM .29t 23 25.29 7.51 2918 25.12 5225 25.50 22.94 +.44 +25.1 SummitMP rs N SMLP 39.75 7.50 17 20.89 209 21.59 19.77 +.60 +67.3 SmtStB Q SSBI .48 3.2 22 18.25 6.50 19 15.20 35 15.89 14.91 +.24 +12.8 SummW rs Q WISA 8.80 1.72 380 4.11 2211 4.28 3.83 -.06 +16.1 SumoLog n Q SUMO 46.37 16.71 2246 36.63 4259 41.50 34.75 -3.01 +28.2 SunCmts N SUI 3.16 2.1 173.98 95.34 609 152.51 2335 153.78 147.00 +3.72 +.4 SunLfFn g N SLF 2.20 19 50.43 24.37 553 49.85 2106 49.87 48.04 +1.04 +12.1sSunCokeE N SXC .24 71 6.58 2.33 650 6.36 3210 6.58 6.01 +.36 +46.2 Suncor g N SU .84m 4.4 8 30.84 9.60 8815 18.98 37311 19.15 18.24 +.95 +13.1 SundEng Q SNDE 10.00 1.00 230 2.69 1847 3.35 2.47 -.45 +54.6 Sundial h Q SNDL 2.30 .14 867270 1.53 2427206 2.25 1.22 -.55 +222.8 SunlOnl N STG 2.95 .68 772 1.58 5915 1.89 1.54 -.05 +45.0 SunLink A SSY 2.78 .60 797 2.38 2304 2.45 2.17 +.15 +87.4 SunocoLP N SUN 3.30 10.7 8 33.00 10.46 443 31.00 2476 31.99 30.47 -.59 +7.7 SunOpta Q STKL 17.07 1.33 1477 16.20 4336 16.65 15.32 +.04 +38.8 SunPower Q SPWR 57.52 2.64 6994 37.76 29409 50.32 36.00 -12.05 +47.3 Sunrun Q RUN 60 100.93 7.84 6884 68.50 27063 84.81 66.55 -15.18 -1.3 SunstnHtl N SHO .20 1.6 13.62 5.75 1717 12.62 6406 12.67 11.82 +.69 +11.4 SunstHt pfE N SHOpE 26.19 12.50 4 24.62 49 24.86 24.57 -.17 +.7 SunstHt pfF N SHOpF 1.61 6.6 26.05 11.97 24.35 9 24.35 24.25 +.09 +3.4 Sunwks Q SUNW 29.37 .29 2860 15.94 15566 19.11 15.19 -3.05 +211.3 SupLeagu Q SLGG 6.50 1.30 334 3.96 2017 4.24 3.62 -.05 +39.9 SupMicC Q SMCI 69 35.08 15.76 210 31.68 863 32.94 31.01 -.27 +.1 SuperCm lf Q SPCB 3.09 .25 2115 1.90 11072 2.24 1.85 -.10 +84.5sSupDrillg A SDPI 1.44 .20 711 1.15 5754 1.44 1.06 -.01 +90.1 SupGpCos Q SGC .40 1.6 22 28.58 6.10 23 25.13 188 26.17 24.22 -.83 +8.1sSuperiorInd N SUP .36 6.2 9 7.39 .90 351 5.84 1899 7.39 5.80 -1.21 +42.8 Supernus Q SUPN 14 31.99 13.12 267 29.61 1406 30.93 28.81 -.96 +17.7 supprt.cm Q SPRT 1.00e 2.57 .93 522 2.44 910 2.53 2.25 +.07 +10.9 SurfaceOn Q SURF 14.40 1.38 1309 9.50 4849 11.43 9.30 -1.74 +2.8 Surgalign Q SRGA 5.01 1.46 1769 2.53 8171 2.95 2.37 -.40 +15.5 SurgPtrs Q SGRY 42.87 4.00 418 39.20 1345 39.95 35.72 +2.74 +35.1 Surmodic Q SRDX 54.92 22.06 43 52.02 124 54.24 48.33 -1.15 +19.5 SutroBio Q STRO 28.30 6.00 355 24.44 1101 24.63 22.81 +.31 +12.6sSuzanoP N SUZ 13.77 4.43 1664 14.03 5694 14.12 13.29 +.85 +25.5 SwEBioFu23 N FUE 13.83 4.36 0 8.31 8 9.00 7.72 +.47 +25.9 SwEGrain23 N GRU 4.30 2.46 9 4.11 70 4.24 3.95 +.15 +16.9 SwRCmETR N RJN 2.68 .87 28 1.97 37 2.02 1.97 +.02 +20.9sSwRCmMTR N RJZ 10.71 5.86 5 10.82 21 10.88 10.56 +.23 +6.8sSwRCmATR N RJA 7.10 4.27 210 7.01 779 7.10 6.90 +.11 +6.5sSwERCmTR N RJI 5.64 3.20 114 5.58 281 5.65 5.55 +.08 +12.7 SwisHelv N SWZ .64e .3 9.36 5.54 22 9.08 58 9.36 9.07 -.26 +1.6 Switch N SWCH .20e 19.99 10.30 1208 18.18 5278 18.97 18.05 -.78 +11.1 SwitchE un N SBE/U 56.90 9.60 0 41.82 1 45.05 41.82 -2.44 -8.4 SWK Hld Q SWKH 16.24 6.12 12 14.41 27 15.35 13.85 -.57 +.1 SykesEnt Q SYKE 36 43.68 22.12 172 41.93 1001 43.24 40.41 -.93 +11.3 Synacor Q SYNC 2.20 .79 255 2.16 2099 2.19 2.15 -.01 +58.8 Synalloy Q SYNL .25e 3.0 14.25 3.81 22 8.46 131 8.68 8.19 +8.5sSynaptics Q SYNA 34 137.28 44.41 353 135.06 2300 137.28 130.50 +4.96 +40.1 SynchrTc Q SNCR 6.59 2.17 492 5.05 1677 5.34 4.77 -.11 +7.4 Synchrony N SYF .88 2.3 17 40.69 12.15 5613 38.08 19063 38.32 36.45 +.93 +9.7 Synchr pf N SYFpA 27.22 9.00 30 25.99 259 26.23 25.87 -.14 -2.7 SyndaxP Q SNDX 27.85 6.88 437 23.42 2473 24.16 20.35 +2.63 +5.3sSyneosH h Q SYNH 81.35 30.02 706 75.62 2857 81.35 73.43 -5.14 +11.0 Synlogic Q SYBX 5.11 1.35 187 4.90 942 5.04 4.44 +.04 +126.9 Synnex N SNX 1.50 1.7 9 164.74 52.06 169 88.41 899 90.99 86.14 -1.59 +8.6sSynopsys Q SNPS 89 300.91 104.90 1111 268.07 4524 300.91 267.35 -24.02 +3.4sSynovusFn N SNV 1.32 3.1 12 42.58 10.91 682 42.23 2803 42.58 40.52 +.90 +30.5 Sypris Q SYPR .08 2.3 3.90 .54 1837 3.48 3971 3.59 2.91 +.25 +128.9 SyrosPhar Q SYRS 15.65 4.26 418 11.39 2150 12.43 10.13 -.34 +5.0 Sysco N SYY 1.80 2.3 79.96 26.00 1990 76.71 7880 77.27 73.88 +.47 +3.3 Systemax N SYX .28 .6 42 45.35 14.00 60 44.17 242 44.21 41.74 +2.21 +23.1T -:T-MobileUS Q TMUS 45 135.54 63.50 4957 120.10 21778 123.72 119.40 -3.58 -10.9sTAL Educ N TAL 90.96 45.15 2987 90.15 9064 90.96 83.95 +1.05 +26.1 TAT Tch h Q TATT .34e 5.5 14 8.34 3.00 34 6.21 221 6.47 5.90 +.23 +37.1 TC Energy N TRP 3.09e 17 57.70 32.37 1680 44.68 8032 45.69 44.19 +.15 +9.7 TC PpLn N TCP 2.60 8.4 10 41.84 18.00 513 31.07 1970 31.68 30.72 +.18 +5.5sTCF Finl Q TCF 1.40 3.1 13 44.81 16.96 1376 44.72 3730 44.90 42.78 +2.29 +20.8 TCF Fn pfC Q TCFCP 1.43 5.6 26.97 11.78 11 25.62 36 26.01 25.58 -.45 -3.4 TCG BDC Q CGBD 1.28m 10.6 32 13.85 4.30 101 12.05 353 12.22 11.95 +.10 +17.4 TCR2 Th Q TCRR 35.86 5.84 309 28.87 1651 30.14 27.33 +.44 -6.7 TCW Strat N TSI .40f 7.0 6.01 3.89 118 5.62 445 5.67 5.61 -.05 -1.2 TD Holdg Q GLG 4.02 1.20 1526 2.47 7805 2.77 2.23 +.25 +55.3sTDH Hld Q PETZ 14.52 .52 1107 3.60 36249 14.52 2.51 +1.11 +94.6sTE Connect N TEL 1.92f 1.5 132.65 48.62 1682 132.22 5900 132.65 127.44 +2.93 +9.2 TELA Bi Q TELA 23.55 5.25 31 15.75 83 15.85 14.52 +.99 +4.7sTESSCO Q TESS .08m .9 8.59 4.12 17 8.53 101 8.59 8.12 +.11 +36.7 TFF Phr Q TFFP 21.14 3.44 338 16.89 1267 17.83 16.25 -.54 +17.9 TFS Fncl Q TFSL 1.12 5.7 65 22.47 12.65 339 19.54 1947 19.67 18.30 +.84 +10.8 TG Thera Q TGTX 56.74 6.34 999 47.28 5351 48.88 44.31 -.67 -9.1 TIM Part N TSU .28e 2.3 19.81 10.29 12.28 TJX N TJX 23 70.96 32.72 4384 67.69 26453 68.76 66.10 -.31 -.9 TOP Sh rs Q TOPS 16.58 .95 4703 2.92 34062 3.79 2.68 -.75 +141.3 TPG RE N TRTX 1.72 15.7 6 21.30 2.45 154 10.96 912 11.24 10.60 +.11 +3.2 TPG SpLnd N TSLX 1.56 9.4 7 23.67 11.25 16.59 sTPI Co Q TPIC 81.36 9.19 707 70.50 2928 81.36 66.76 -8.24 +33.6 TSR h Q TSRI 18.73 2.70 6 10.61 40 12.45 9.21 -.80 +51.6 TTEC Hl Q TTEC .66e .8 80 91.08 26.28 524 84.11 1053 91.02 82.54 -5.90 +15.3 TTM Tch Q TTMI 25 14.95 8.06 974 14.48 3623 14.52 14.19 +.27 +5.0 Tabula Q TRHC 69.72 30.12 263 48.22 1449 55.60 46.57 -5.30 +12.6 TactSys Q TCMD 65.46 29.47 93 60.32 466 63.84 59.17 -2.16 +34.2sTaitron h Q TAIT .16f 3.5 5.00 2.02 162 4.51 1510 5.00 4.00 +.29 +38.8 Taiwan N TWN 1.71 29.68 12.18 10 29.55 43 29.67 28.61 +.34 +15.2 TaiwLipo Q TLC 12.65 2.48 28 5.71 76 5.87 5.53 +.05 +28.9sTaiwSemi N TSM .73e .5 142.20 42.70 10734 136.66 46576 142.20 133.40 -1.40 +25.3 TakeTwo Q TTWO 46 214.91 100.00 1084 194.86 4588 201.00 191.10 -5.00 -6.2 TakedaPh N TAK 20.00 12.43 5094 17.67 15549 17.69 17.25 +.13 -2.9sTakung A TKAT 4.74 .76 234 3.50 2489 4.74 3.09 +.12 +136.5 Talend Q TLND 63.43 18.30 207 55.74 900 57.78 52.37 +.37 +45.4 TalosEn N TALO 19.06 5.00 705 9.42 4040 10.02 9.18 +.26 +14.3 TandmD Q TNDM 123.74 43.69 646 98.10 1786 105.00 97.54 -6.24 +2.5 TangerFac N SKT 1.43f 9.8 7 20.96 4.05 2563 14.60 11396 14.95 13.92 +.45 +46.6 Tantech Q TANH 3.65 .81 1817 1.91 8086 2.19 1.86 -.21 +38.4 Taopng hrs Q TAOP 15.00 1.86 15096 7.04 16563 9.69 4.54 +2.63 +147.9 Tapestry N TPR 1.35 3.4 40.18 10.18 4055 39.46 15046 39.59 37.68 +1.15 +27.0 Tarena lf Q TEDU .28e 9.0 5.36 1.50 276 3.12 1451 3.30 3.08 -.12 +2.6 TargaRes N TRGP .40m 1.3 40.17 3.66 1838 29.96 7850 31.81 29.21 -.78 +13.6 Target N TGT 2.72 1.4 31 199.96 90.17 3111 188.82 12637 194.22 188.00 -2.61 +7.0 TargtHosp Q TH 24 5.29 .82 212 1.95 1447 2.59 1.89 -.23 +23.4 TaroPhrm N TARO 12.81e 10 80.00 53.95 19 76.30 110 80.00 75.69 -1.91 +3.9 TarsusPh n Q TARS 63.69 15.33 105 38.76 243 42.50 35.15 +1.60 -6.2sTaseko A TGB 1.85 .20 3982 1.80 15284 1.85 1.60 +.14 +36.4 TataMotors N TTM 23.38 3.92 1486 21.43 7884 22.68 21.11 -1.15 +70.1 TattoCh A n Q TTCF 27.80 14.09 1646 22.78 6997 25.73 22.66 -.64 -.5 Taubmn N TCO 2.70 6.3 22 53.40 26.70 42.99 Taub pfK N TCOpK 1.56 6.2 25.78 11.31 25.00 TaylrDv Q TAYD 12.47 6.61 2 11.64 19 11.77 11.40 +.15 +11.2 TaylorMH N TMHC 13 31.11 6.39 1013 28.61 4188 29.40 27.50 -.79 +11.5 TayshaGn n Q TSHA 33.35 18.16 53 30.74 128 31.60 28.00 +1.35 +15.8 Team N TISI 13.90 3.75 103 9.94 946 10.71 9.37 -.66 -8.8 Technip N FTI .13 4 17.50 4.49 5705 7.28 48046 8.55 7.02 -3.03 -22.6sTechTarg Q TTGT 101.12 16.82 482 91.50 1618 101.12 88.76 -7.15 +54.8sTeckRes g N TECK .19e 21.47 5.60 8271 23.00 25649 23.15 20.15 +3.29 +26.7 Tecnoglass Q TGLS .11 1.5 18 8.13 2.15 59 7.33 312 7.71 7.26 +.05 +6.1 Tecton pfB Q TECTP 2.25 23.2 10.45 6.75 2 9.70 4 9.75 9.70 +13.3 Teekay N TK 1.00f 30.4 4.88 1.70 1026 3.29 6537 3.73 3.17 -.12 +53.0 TeekLNG N TGP .76 5.7 13.85 7.00 125 13.36 760 13.60 12.89 +.32 +16.6 TeekLN pfA N TGPpA 2.25 8.7 26.48 13.57 10 25.81 67 25.95 25.72 +.10 TeekOf pfA N TOOpA 1.81 21.9 22.32 5.64 8.28 TeekOf pfB N TOOpB 2.13 22.9 23.76 6.90 9.29 TeekOf pfE N TOOpE 2.22 20.7 23.15 7.15 10.73 TeekyTnk N TNK 26.92 8.90 591 13.80 3867 14.67 13.04 +.64 +25.3 Tegna N TGNA .28 1.6 11 18.31 9.61 1097 18.04 5073 18.18 17.45 +.36 +29.3 TejonRnch N TRC 17.90 12.12 71 16.69 287 17.14 16.32 -.36 +15.5 Tekkorp un Q TEKKU 12.25 9.70 12 11.75 38 11.88 11.45 +.26 +9.3 TeklaHlth N HQH 1.93e 7.6 26.01 13.78 126 25.47 540 26.00 25.02 -.32 +6.9sTeklaHcrOp N THQ 1.35a 6.5 21.34 11.50 116 20.87 385 21.34 20.87 -.23 +2.4sTeklaLfSci N HQL 1.48e 6.7 22.12 11.45 66 22.07 314 22.32 21.47 +.17 +11.7 TeklaWH N THW 1.40 8.3 17.92 8.76 207 16.84 739 17.47 16.70 -.10 +6.4sTeladoc N TDOC 308.00 102.01 1926 292.51 9149 308.00 274.51 -1.15 +46.3 Telaria N TLRA 14.19 4.79 6.00 tTlcmArg N TEO .71e 11.5 12.24 6.20 514 6.15 1087 6.63 6.11 -.39 -6.3sTeledyne N TDY 38 412.38 195.34 233 405.91 1576 413.31 389.59 +18.00 +3.6 Teleflex N TFX 1.36 .3 48 414.72 221.27 219 390.43 709 407.56 390.35 -15.76 -5.1 TelefBrasil N VIV .64e 7.6 10 13.40 7.08 8.37 TelefEsp N TEF 1.20e 26.3 7.07 3.22 1503 4.54 8587 4.66 4.52 -.05 +12.4 Telenav Q TNAV 6.39 3.45 4.79 1541 4.81 4.78 +1.9 TelData N TDS .66 3.4 5 25.52 14.05 1800 19.53 4665 20.70 19.20 -.83 +5.2 TelData45 N TDI 1.66 6.5 28.28 12.50 2 25.31 15 25.34 25.18 -.09 -2.5 TelData 61 N TDA 1.47 5.8 25.77 10.56 11 25.25 44 25.25 25.00 +.15 +1.4 TelData60 N TDJ 1.75 6.9 26.05 12.50 5 25.50 50 25.59 25.45 +.04 +.9 TelData59 N TDE 1.72 6.8 26.00 12.62 37 25.33 148 25.33 25.06 +.14 -.3 Teligent hrs Q TLGT 6.46 .46 4839 1.18 27952 1.48 1.14 -.02 +57.3 Tellurian Q TELL 6.91 .67 8619 3.58 42065 4.13 3.35 -.19 +179.7 Telus gs N TU 11 21.62 13.54 1043 20.64 4988 21.03 20.51 -.32 +4.2sTmpDrgn N TDF 4.00e 1.8 27.63 10.89 49 27.34 195 27.64 26.74 +.22 +17.0sTmpEMF N EMF 1.28e 1.5 20.96 9.40 47 20.90 149 20.96 20.53 +.36 +11.6 TmpEMI N TEI .80a 10.4 9.28 6.32 94 7.71 404 7.81 7.68 -.10 -.8 TmpGlb N GIM .30 5.4 6.14 4.30 301 5.60 1722 5.69 5.58 -.06 +1.8 TempurSl s N TPX 28 34.10 5.50 3110 33.50 11089 33.51 31.01 +.99 +24.1s10xGenm Q TXG 201.70 48.78 651 190.73 2713 201.70 176.16 -6.13 +34.7 10X CpVn un Q VCVCU 19.00 9.94 57 14.00 508 14.95 13.59 -.06 +31.5 Tenable Q TENB 58.45 16.28 1096 44.84 4624 46.46 42.70 -.69 -14.2 Tenaris N TS .54e 3.1 21.25 8.86 1324 17.48 7036 18.53 17.20 +.09 +9.6 TenaxTh Q TENX 3.68 .25 296 2.47 1247 2.87 2.45 -.23 +32.8 TenetHlth N THC 52.63 10.00 580 50.90 3263 51.42 48.88 +1.07 +27.5 Tengsco A TGC 6.60 .37 2600 4.13 9305 4.14 3.30 +.78 +233.1 Tennant N TNC .92f 1.2 85.31 46.64 83 75.66 206 76.54 74.15 -.49 +7.8 Tenneco N TEN 2 12.94 2.21 1458 10.67 3560 10.69 9.70 +.67 +.7 TVA 28 N TVC .96 3.8 27.50 23.08 26 25.23 85 25.39 25.14 -.18 -1.3 TVA 29 N TVE .84 3.3 27.90 23.15 6 25.26 38 25.42 25.19 -.14 -1.1 Teradata N TDC 40 59.58 17.62 1957 46.58 8490 49.20 44.69 -2.71 +107.3sTeradyn Q TER .40 .3 36 147.90 42.87 2068 142.59 8246 147.90 134.48 +.28 +18.9sTerex N TEX 41.19 11.54 891 40.65 3212 41.19 37.78 +1.22 +16.5 Terminix N TMX 55.00 17.63 627 49.60 2061 50.85 49.28 -.40 -2.8 Ternium N TX 1.20e 4.0 9 33.99 9.59 304 30.28 1404 30.38 28.12 +1.00 +4.1 ThernPhar n Q TERN 23.68 14.83 122 20.70 642 21.85 18.54 +2.61 +12.6 TerrenoRlt N TRNO 1.16f 2.0 52 64.24 42.12 234 58.46 881 61.30 58.20 -2.66 -.1 TerritBcp Q TBNK .92 3.8 11 29.83 19.23 16 24.45 92 24.95 24.03 -.21 +1.7 Tesla Inc s Q TSLA 900.40 70.10 18879 781.30 82502 821.00 762.01 -34.82 +10.7sTetraTc Q TTEK .68 .5 51 143.35 63.61 656 143.19 1546 144.02 132.42 +9.21 +23.7sTetraTech N TTI 2.78 .22 1536 2.55 11257 2.78 2.18 -.07 +195.8 TeucrCorn N CORN 17.50 11.52 456 16.98 1068 17.29 16.77 +.28 +9.0sTeucrSug N CANE 7.62 4.91 81 7.64 290 7.64 7.21 +.51 +13.1 TeucrWht N WEAT 6.54 4.85 1261 6.30 2942 6.39 6.15 +.14 +1.8 TeucrSoyb N SOYB 21.23 13.27 281 20.69 543 20.79 20.49 +.28 +6.3 TeucrmAgs N TAGS 23.48 15.58 62 22.84 90 23.20 22.19 +.66 +7.7 TevaPhrm N TEVA .73e 6.7 13.56 6.25 8923 11.04 35976 11.39 10.91 -.08 +14.4 TexCapB 42 Q TCBIL 1.63 6.4 27.65 12.50 1 25.42 34 25.50 25.38 +.01 +.2 TexCapB pf Q TCBIP 1.63 6.4 26.42 13.50 17 25.48 52 25.65 25.42 -.2sTxCapBsh Q TCBI 14 72.69 19.10 344 74.96 2196 75.09 69.47 +5.16 +26.0sTexInst Q TXN 3.60 2.0 32 181.80 93.09 4236 178.35 17221 181.80 174.20 -1.29 +8.7sTexPacLd N TPL 10.00 .9 43 1187.40 295.05 36 1109.00 210 1187.40 1053.89 -10.78 +52.5 TexRdhse Q TXRH 1.44f 1.6 49 90.00 25.15 1827 87.91 4641 89.92 83.67 +1.47 +12.5sTextainer N TGH .96 3.8 26 24.34 5.50 1423 25.03 4434 26.28 20.97 +1.97 +30.5sTextron N TXT .08 .2 43 51.44 20.26 1223 50.81 4149 51.44 49.00 -.08 +5.1 TFI Intl n N TFII 81.46 50.62 255 72.40 1238 76.02 69.20 -3.88 +40.4sThayrVnt un Q TVACU 11.35 10.25 19 11.31 208 11.44 11.12 +.12 +8.0sThe Real Q REAL 29.51 5.00 1693 28.22 6758 29.51 27.06 +.79 +44.4sThe9 rs Q NCTY 65.50 2.04 3904 82.89 11834 88.43 44.57 +43.55 +2241.5 TheraAcq n Q RACA 21.44 11.11 3 14.80 33 16.38 14.66 -1.42 +6.3 TherapMD Q TXMD 2.75 .85 12734 1.77 79211 2.03 1.68 -.14 +46.3 TheravBio Q TBPH 31.35 14.48 203 18.79 1230 19.99 18.29 -.87 +5.7 ThermoFis N TMO .88f .2 39 532.57 250.21 1917 478.86 6206 513.61 478.06 -28.97 +2.8 Thermon N THR 21.52 9.98 142 17.85 722 17.86 16.39 +1.57 +14.2 ThmblPt un Q THMAU 10.73 10.30 109 10.49 555 10.64 10.34 +.04 +1.7 ThirdPtRe N TPRE 11.19 5.64 580 10.08 1500 10.20 9.69 +5.9 36Kr Hld Q KRKR 8.50 2.29 351 5.00 1659 5.20 4.36 +.08 +79.2 ThomsonR N TRI 1.52f 1.9 35 89.55 52.23 262 81.92 1144 83.19 81.31 -.86 Thor Inds N THO 1.64f 1.4 20 132.12 32.30 642 119.11 2142 124.17 116.56 -4.58 +28.1 3D Sys N DDD 56.50 4.60 4015 43.19 19097 50.79 40.05 -4.69 +312.1 3M Co N MMM 5.92f 3.4 24 187.27 114.04 2986 176.54 8794 180.77 175.14 -2.16 +1.0s360 Fin Q QFIN 31.50 6.37 4084 30.64 21129 32.25 25.68 +3.08 +159.9sThryvHld n Q THRY 30.00 8.10 40 21.27 762 30.00 21.10 -2.83 +57.6 ThndBrII Q THBR 14.94 9.15 1634 11.28 6266 12.19 11.20 -.68 -14.7 ThndBII un Q THBRU 17.45 9.15 3 13.20 7 14.13 13.09 -.79 -14.7 TianRuixA n Q TIRX 50.00 11.10 68 49.29 614 49.34 26.55 +24.00 +93.3 Tidwtr N TDW 1.00 7.7 17.06 4.09 147 12.97 722 13.72 11.88 +1.12 +50.1 Tidwtr wtB N TDW/WS/B Tillys N TLYS 25 11.20 3.46 100 10.64 437 11.07 10.40 -.22 +30.4 Tilray Q TLRY 67.00 2.43 27915 29.21 201706 36.35 27.02 +.21 +253.6 Tim SA n N TIMB 14.41 11.90 143 12.71 1503 13.61 12.43 -.72 -8.7 TimbrPhr A TMBR 3.64 .67 4333 2.14 45209 3.15 2.12 -.21 +188.0 TmbrlndBc Q TSBK .84e 3.1 9 28.28 13.60 34 27.20 80 27.50 26.18 +.15 +12.1 Timken N TKR 1.12 1.5 17 86.44 22.26 491 75.01 2652 75.31 71.71 +.46 -3.0 TimknSteel N TMST 6.57 2.16 558 5.95 1671 6.20 5.60 +.25 +27.4sTim HiDv N TPHD 27.30 15.70 17 27.24 63 27.30 26.91 +.13 +5.1sTim LCap N TPLC 32.57 17.27 8 32.24 92 32.57 31.89 -.23 +4.5 Tiptree Q TIPT .16 3.1 29 7.36 4.45 55 5.21 190 5.28 5.08 -.01 +3.8 Titan Intl N TWI .02 .2 8.80 1.05 524 8.22 1579 8.29 7.15 +.43 +69.1 TitanMach Q TITN 81 24.79 6.96 150 24.30 550 24.57 23.03 +.07 +24.3 TitanPh rs Q TTNP 16.35 2.82 1900 3.93 19208 4.61 3.52 -.03 +19.5 TivityHlth Q TVTY 12 25.45 1.92 374 24.07 4465 24.79 23.14 -.07 +22.9 Tiziana Q TLSA 16.79 1.54 247 3.74 1629 4.05 3.68 -.22 +85.1 TollBros N TOL .44 .8 11 56.96 13.28 1021 54.94 5084 56.09 53.11 -1.15 +26.4 TomiEnv n Q TOMZ 11.30 3.73 120 5.02 814 5.61 4.95 -.03 +9.8 Tompkins A TMP 2.08 2.7 15 88.19 53.32 23 76.32 140 76.88 74.63 +.55 +8.1 TonixP h Q TNXP 2.46 .39 22705 1.42 128348 1.94 1.36 -.40 +110.4 TootsieR N TR .36b 1.2 28 58.98 28.99 615 31.25 2123 31.40 29.72 +.06 +5.2 TopBuild N BLD 87 224.89 54.83 372 212.00 1135 223.22 208.19 -9.31 +15.2sTorchlght Q TRCH 4.83 .21 32859 3.12 371943 4.83 2.86 +.27 +345.7sTorm Q TRMD .85p 8.80 6.34 154 9.02 370 9.08 8.35 +.68 +27.9sToro Co N TTC 1.05f 1.1 40 102.56 52.07 372 99.43 1420 102.56 97.69 -2.43 +4.8sTorDBk N TD 3.16 10 59.97 33.74 1574 60.54 5375 60.77 58.91 +1.15 +7.3 MonTNAPpl N TPYP .45p 23.69 10.92 199 19.25 456 19.48 19.01 +.16 +11.1 TortWat N TBLU 42.16 22.84 5 41.35 31 41.95 40.58 +.01 +3.8 TorEsAsst N TEAF 17.28 6.10 29 13.78 145 14.19 13.78 -.09 +5.5 TortMLP N NTG 1.69 144.4 5.55 .28 1.17 TortPplE N TTP 1.63m 48.9 12.54 2.00 3.33 -4.6 TortPw&E N TPZ 1.50 12.8 16.95 3.77 18 11.68 101 12.02 11.51 -.17 +5.4 Total SA N TOT 2.71e 6.0 48.89 22.13 2396 44.97 9550 45.13 43.71 +2.20 +7.3 TottenAc h Q TOTA 17.50 10.30 10.82 TottnA rt h Q TOTAR 1.07 .06 1.07 ToughBl rs Q TBLT 2.95 .62 5301 1.36 22336 1.52 1.33 -.12 +71.5sTowerSemi Q TSEM 25 34.45 12.13 514 31.63 3646 34.45 31.01 -1.30 +22.5 TownSprts Q CLUB 1.91 .20 .20 sTowneBank Q TOWN .72 2.6 27.72 15.03 157 27.79 534 28.07 26.93 +.84 +18.4 TownsqMda N TSQ .30 2.8 14 11.25 3.54 79 10.54 364 11.07 9.33 -.03 +58.3 Toyota N TM 9 163.37 108.01 232 153.55 1470 159.26 152.29 -6.94 -.7 Tracon h Q TCON 12.20 .95 213 10.91 1598 11.76 10.05 +.30 -6.8sTractSupp Q TSCO 2.08f 1.2 46 173.37 63.89 1278 171.34 6335 173.76 159.61 +11.93 +21.9 TradDsk A Q TTD 972.80 136.00 2372 903.35 4822 921.12 816.60 +39.35 +12.8sTradeweb Q TW .32 .5 83 69.19 33.23 527 69.30 3383 69.90 67.13 +1.01 +11.0 TraneTch N TT 2.12 1.4 156.27 70.00 917 153.96 4136 154.17 147.55 +3.03 +6.1 TransAct Q TACT .36 3.7 40 11.33 2.87 20 9.65 86 10.90 9.40 -.80 +35.9 TransEnt A TRXC 6.95 .28 19200 5.14 85597 6.49 4.14 -1.11 +722.4sTransMed Q TMDX 35.70 10.10 1384 35.43 5210 36.47 27.75 +4.77 +78.0 TransUn N TRU .30 .3 36 102.80 52.50 1791 89.27 10432 91.58 84.68 -5.79 -10.0sTrnsalta g N TAC .17 9.50 3.63 365 9.71 1509 9.78 9.27 +.48 +27.9 TrnsatlPet A TAT .84 .12 .25 sTranscat Q TRNS 34 44.81 16.50 27 44.33 173 44.95 42.62 +1.22 +27.8 TrnsRty N TCI .20p 2 40.42 16.00 1 23.25 4 23.62 22.02 +.25 -3.6 TransDigm N TDG 24.00 91 649.41 200.06 255 600.50 936 600.71 561.63 +24.01 -3.0 TransGlb Q TGA .07 1.45 .30 252 1.38 1859 1.43 1.30 -.02 +43.6 TranslBio Q TBIO 34.64 6.80 834 25.17 3587 28.15 24.81 -2.42 +36.6 Transocn N RIG 4.48 .65 11235 3.49 74601 3.84 3.40 -.05 +51.1 TrGasSur N TGS a 47 6.77 3.72 36 5.17 285 5.37 5.06 +.08 -.6 TravelCt Q TA 35.99 5.51 77 30.55 465 31.24 29.06 +.15 -6.3 TravelC 29 Q TANNL 2.00 8.6 23.28 Travelers N TRV 3.40f 2.3 16 152.29 76.99 1122 145.91 4220 148.82 145.67 -.05 +3.9 Travelzoo Q TZOO 35 14.71 3.04 88 13.78 191 13.81 12.32 +.86 +46.0 TreanIns n Q TIG 17.90 9.90 45 17.00 188 17.86 16.71 +.20 +29.8 TrecoraRs N TREC 10 7.47 4.23 62 7.12 165 7.29 7.00 -.06 +1.9 Tredgar N TG .48 3.1 20 17.84 8.01 114 15.33 454 15.70 14.87 -.02 -8.2 TreeHseF N THS 53.98 33.50 794 49.51 3106 50.26 48.24 +.07 +16.5 TrmntMtg Q TRMT .04m .8 5.46 1.45 918 4.81 966 4.88 4.31 +.43 +26.9 TreoAcI n N TACA 10.68 10.17 145 10.39 416 10.45 10.31 +.02 Trevena h Q TRVN 3.68 .46 3077 2.33 13740 2.53 2.26 -.24 +8.9 TreviTh Q TRVI 8.50 1.33 63 3.07 450 3.30 2.96 -.17 +26.9sTrex s N TREX 107.64 28.11 772 102.61 2531 107.64 102.25 -3.67 +22.6 TriPointe N TPH 15 22.17 5.89 1732 18.88 7954 21.14 18.33 -2.31 +9.4sTriContl N TY 1.15e 3.7 31.20 16.94 40 31.10 190 31.20 30.68 +.11 +5.5 TriCntl pf N TYp 2.50 4.4 58.44 52.00 56.50 1 56.56 56.11 -.23 -1.1sTribPubl Q TPCO 1.00e 17.34 4.91 440 16.99 4823 18.47 15.51 +1.04 +24.0 Tricida Q TCDA 10 37.10 3.74 370 6.89 2446 7.01 6.56 +.10 -2.3sTriCoBsh Q TCBK .88 2.1 17 41.40 23.05 66 41.25 266 41.46 40.03 +1.23 +16.9sTridntAcq Q TDAC 14.80 10.30 1188 15.63 2874 16.20 13.60 +1.47 +30.7 TridntAcq un Q TDACU 25.00 10.47 4 19.80 5 23.63 17.14 +2.79 +34.2 TrilliumTh Q TRIL 20.96 2.50 1174 13.42 3387 13.73 12.36 +.19 -8.8sTrilogyMtl A TMQ 8 2.58 1.03 2317 2.50 5196 2.60 2.40 +.14 +25.0sTriMas h Q TRS 26 35.24 18.05 114 35.65 873 35.72 34.28 +1.14 +12.6sTrimble Q TRMB 40 76.50 20.01 1269 72.99 5485 76.50 71.56 -.98 +9.3sTrimShrk N TTAC 49.84 26.28 29 48.90 77 49.84 48.44 -.47 +5.6sTrimAllC N TTAI 33.78 16.21 33.52 1 33.78 33.45 +.16 +5.1 TriNetGrp N TNET 28 85.36 27.79 428 80.01 1707 84.82 75.25 -4.44 -.7 TrinityBio Q TRIB .88 15.3 5 6.82 .56 487 5.76 1709 6.76 5.65 -.54 +51.2sTrinity N TRN .84f 2.6 7 33.11 14.53 675 32.35 2200 33.11 31.54 +.16 +22.6 TrinityPlce A TPHS 3.57 1.11 18 2.40 147 2.53 2.27 +.11 +92.0sTrinseo SA N TSE 1.60 2.6 61.85 14.16 578 62.63 1636 62.78 59.09 +3.58 +22.3 TrioTch A TRT 28 7.50 2.43 101 5.27 1301 6.41 4.61 -.43 +33.0sTrip.com Q TCOM 56 39.10 20.10 6907 38.99 17023 41.04 36.90 +1.98 +15.6sTripAdvis Q TRIP 3.50e 57 38.81 13.73 7980 39.92 17963 40.96 36.59 +2.54 +38.7sTriplePtV N TPVG 1.44 9.9 9 14.73 2.80 117 14.51 617 14.79 14.15 +.43 +11.3 TripPt22 N TPVY 26.51 12.50 1 25.40 8 25.45 25.30 -.05 +.8 Triple-S N GTS 21 25.20 9.13 66 23.21 292 23.62 22.57 +.04 +8.7sTriStCap Q TSC 19 23.91 7.59 156 24.08 602 24.20 22.68 +.93 +38.4 TriStCap pf Q TSCAP 1.69 6.5 27.95 14.25 1 26.05 4 26.05 25.75 -.15 -1.5 TriStCap pfB Q TSCBP 1.59 6.1 29.46 12.00 4 26.19 13 27.00 26.12 +.08 -.4sTritonInt N TRTN 2.08 3.7 57.51 19.80 502 56.62 2894 57.51 51.83 +2.26 +16.7 TritnInt pfB N TRTNpB 2.00 7.3 27.67 9.39 58 27.27 98 27.39 26.77 +.17 +2.1 TritInt pfC N TRTNpC 1.84 6.9 27.40 9.30 6 26.54 29 26.81 26.31 -.09 -3.1 TritInt pfD N TRTNpD 1.72 6.5 27.84 7.20 7 26.33 36 26.50 26.03 -.07 -3.1sTriumphBc Q TBK 36 70.34 19.03 175 73.64 559 73.86 67.98 +5.66 +51.7 TriumphGp N TGI .16 1.1 24.52 3.02 1384 14.42 4119 15.26 13.80 -.56 +14.8 Trivago Q TRVG 5.88 1.25 2980 3.46 26659 4.18 3.35 +.16 +43.0 TrueBlue N TBI 21.74 12.02 1009 20.92 1949 21.06 19.20 +1.36 +11.9 TrueCar Q TRUE 6.47 1.98 869 5.18 2693 5.68 5.03 -.24 +23.3sTruistFn N TFC 1.80 3.1 15 56.02 24.01 6426 57.58 22604 57.76 54.25 +3.57 +20.1 Truist pfO N TFCpO 28.23 25.06 97 26.63 378 27.33 26.53 -.72 -4.3 Trupanion Q TRUP 126.53 22.48 285 106.68 1637 112.44 101.20 -1.18 -10.9 TrstNY Q TRST .27 3.9 12 7.91 4.30 1017 6.85 2167 6.91 6.69 +.08 +2.6 Trustmk Q TRMK .92 3.1 14 32.32 20.08 255 30.16 811 30.36 29.61 +.36 +10.4 TrxadeG Q MEDS 11.60 4.01 99 7.46 320 7.80 7.01 +.30 +41.0 Tsakos N TNP .20 10.6 4.05 1.45 1.88 Tsakos pfC N TNPpC 2.22 8.9 26.86 19.10 25.00 Tsakos pfD N TNPpD 2.19 9.0 25.13 9.90 6 24.42 43 24.42 23.78 +.47 +15.9 TsaksE p E N TNPpE 24.38 9.75 26 23.52 87 23.52 23.10 +.32 +13.4 T2 Biosys Q TTOO 3.79 .24 7576 2.83 31305 3.45 2.80 -.48 +128.2 Tucows grs Q TCX 94.20 42.50 32 83.76 111 84.77 79.82 +.71 +13.4 TunSoft N TUFN 20.11 5.79 469 12.09 3308 15.65 11.65 -3.00 -3.1 Tuniu Q TOUR 4.51 .73 2549 4.07 8897 4.19 3.27 +.61 +131.3 Tuppwre N TUP 1.08 3.2 38.59 1.15 621 33.45 1717 33.47 31.12 +1.34 +3.3 Turkcell N TKC 6.36 4.36 657 6.00 1450 6.10 5.81 +.09 +11.3 TrmrcAc un Q TMPMU 11.24 9.95 1 11.04 27 11.20 10.56 +.02 +7.5 TurnPtBr N TPB .18 .3 31 61.08 14.09 186 51.48 1304 56.63 50.87 -7.52 +15.5 TurnPtTh Q TPTX .05p 141.30 31.30 298 121.93 992 136.14 119.47 -11.71 +.1 TurtleBc Q HEAR 35.74 4.05 362 33.10 1992 35.01 31.41 -1.00 +53.6 TuscnHld Q THCB 25.20 9.16 2086 18.38 8271 20.66 18.10 -1.26 +7.5 TuscnHl un Q THCBU 39.78 9.75 3 26.85 9 31.00 25.00 +1.05 +4.4 TuscanII Q THCA 11.65 9.02 313 11.00 1090 11.15 10.85 -.08 -.1 TuscanII un Q THCAU 17.95 8.94 12.95 1 13.00 12.95 +.95 +1.6sTutorPerini N TPC 10 18.06 2.61 153 17.67 1301 18.11 16.86 +.14 +36.4 21Vianet Q VNET 44.45 9.34 1632 39.81 6714 42.52 38.51 -1.79 +14.8 22ndCentry A XXII 4.28 .55 2667 4.14 14581 4.26 3.83 +.04 +88.2sTwilio N TWLO 457.30 68.06 6468 425.55 18608 457.30 398.04 -9.74 +25.7 TwinDisc lf Q TWIN .36 4.3 6 10.22 4.66 7 8.45 43 8.95 8.30 -.30 +7.6 TwistBio Q TWST 214.07 18.52 1065 150.81 3953 173.57 143.26 -17.09 +6.7sTwitter N TWTR 74.84 20.00 25734 72.28 93237 74.96 70.13 +.38 +33.5 TwoHrb pfA N TWOpA 2.03 8.0 28.58 7.33 10 25.45 81 25.59 25.16 +.23 +2.2 TwoHrb pfB N TWOpB 1.91 7.7 27.65 6.68 7 24.70 104 24.84 24.45 +.23 +3.4 TwoHrbI N TWO .56m 8.1 15.85 2.25 8452 6.94 18245 7.05 6.49 +.28 +8.9 TwoHrIn pfC N TWOpC 26.42 6.90 8 23.86 303 23.96 23.34 +.59 +4.4 TwoHrIn pfD N TWOpD 25.74 6.99 2 25.29 54 25.29 25.26 +.03 +3.8 TwHrIn pf E N TWOpE 25.75 6.27 11 25.27 114 25.28 25.26 +.01 +5.3s2U Q TWOU 59.74 11.51 1184 51.37 6994 59.74 49.95 -4.18 +28.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 66

sTylerTech N TYL 475.43 247.22 181 473.88 747 479.62 460.04 -.91 +8.6 TymeTch Q TYME 4.99 .85 5722 2.48 29865 2.84 2.35 -.25 +103.3 Tyson N TSN 1.78f 2.6 12 80.51 42.57 1673 67.52 8763 68.38 64.80 +1.96 +4.8 TZP Str un Q TZPSU 10.65 10.20 34 10.37 276 10.49 10.36 -.11 +1.0U -:US AutoPts Q PRTS 22 12.78 1.04 12.63 US Concrte Q USCR 25 57.97 6.75 162 49.94 707 51.20 47.25 -.06 +24.9 US Gl hrs Q USAU 17.40 2.61 70 11.65 661 13.65 11.65 -1.02 -29.6sUS WellSv Q USWS 3.37 .23 13975 2.24 97071 3.37 1.46 +.77 +441.1 UBS 3xLCr N WTIU 9.49 .18 .21 VelDlyIn N EXIV 46.90 5.00 7.45 UBS FILCG N FBGX 613.75 147.31 1 593.19 4 608.39 572.83 -20.56 +7.4 UBS2xSPDiv N SDYL 3.40e 4.0 101.92 32.21 85.79 sUBS Grp N UBS .69e 4.4 15.91 7.48 1788 15.52 8414 15.91 15.26 +.12 +9.8 uCldlink n Q UCL 24.77 8.56 7 13.55 94 14.20 12.69 +.80 +28.6 UDR N UDR 1.44 3.4 51.25 29.20 2797 42.22 7422 42.86 41.80 -.49 +9.9 UFP Inds Q UFPI .60e 1.0 26 64.20 29.17 191 60.19 1042 62.51 59.04 -2.12 +8.4 UFP Tch Q UFPT 21 53.68 30.80 16 48.61 54 49.56 47.41 +1.27 +4.3 UGI Corp N UGI 1.30 3.2 14 41.66 21.75 729 40.29 3829 40.45 38.94 +1.41 +15.2sUMB Fn Q UMBF 1.28f 1.6 22 80.53 39.47 209 80.89 657 80.96 78.04 +2.38 +17.2 UMH Prop N UMH .76f 4.6 23 17.24 8.63 271 16.43 857 16.52 16.07 -.10 +10.9 UMH pfB N UMHpB 2.00 7.9 25.71 14.50 25.26 UMH pfC N UMHpC 1.69 6.7 26.02 10.25 10 25.11 43 25.17 24.99 +.01 -1.6sUP Fint Q TIGR 37.54 2.03 16506 34.98 50432 38.50 29.52 +5.01 +340.6sUSEcology Q ECOL .72 1.9 17 39.05 29.89 193 37.55 907 39.05 36.26 +.05 +3.4 US FdsHl N USFD 24 40.78 8.32 1573 36.41 7478 37.24 34.23 -.48 +9.3sUSGlobInv Q GROW .03 .4 7 8.24 .80 735 8.13 2092 8.37 6.82 +.60 +49.2 USPhysTh N USPH 1.28f .9 64 141.77 45.13 35 136.76 205 139.60 131.36 -2.03 +13.7sUS Silica N SLCA .02m .2 12.07 .79 797 10.54 5010 12.07 9.77 +.76 +50.1 US XprE N USX 26 11.34 2.65 247 9.59 1358 9.75 9.01 +.24 +40.2 USA Cmp N USAC 2.10 14.8 16.45 3.52 169 14.16 1159 15.40 13.85 -.91 +4.1sUSA Trk Q USAK 28 15.51 2.36 109 14.84 625 15.51 13.87 +1.01 +66.2 USANA N USNA 19 101.50 43.01 99 91.44 450 93.43 88.88 +.85 +18.6 USCF shpei N BUY 19.62 11.23 17.18 USCF shpen N BUYN 12.80 6.58 9.69 USD Ptrs N USDP 1.48f 29.9 10.24 1.00 56 4.95 309 5.00 4.78 +.14 +45.2 UTStarcm Q UTSI 13 2.67 .82 105 2.15 715 2.29 2.08 +.05 +55.8tUWM Hl n N UWMC 11.68 8.45 9699 8.32 28336 9.35 8.10 -.70 Uber Tch N UBER 64.05 13.71 28083 58.39 71264 61.31 58.11 -2.24 +14.5 Ubiquiti N UI 1.60f .5 69 362.89 110.01 71 346.00 299 351.60 334.40 -7.95 +24.2 Ucommune Q UK 12.07 3.05 1134 3.76 2502 3.90 3.52 +.12 -40.5sUltaBeauty Q ULTA 30 330.89 124.05 406 321.79 2309 330.89 316.33 +1.91 +12.1sUltraClean Q UCTT 45 51.88 11.79 581 50.86 2648 51.95 45.28 +2.71 +63.3 Ultragenyx Q RARE 179.65 31.99 657 148.14 2300 151.69 139.28 -2.12 +7.0 Ultralife Q ULBI 21 8.85 4.85 44 7.02 269 7.50 6.90 -.20 +8.5 Ultrapar N UGP .55e 12.9 5.60 1.97 988 4.24 3251 4.45 4.09 -.14 -6.4 Umpqua Q UMPQ .84 5.0 11 18.12 8.88 1253 16.87 5429 16.87 16.15 +.71 +11.4 UndrArm N UAA 23.50 7.15 7008 22.81 21487 23.12 21.98 +.44 +32.8 UnAr C wi N UA 19.62 6.37 2860 18.96 14253 19.25 18.21 +.12 +27.4tUniQure Q QURE 71.45 33.59 501 36.22 2120 38.53 33.59 -1.10 +.2 UnicoA Q UNAM 6.74 3.95 0 5.32 3 5.47 5.18 +.06 +16.9 Unifi N UFI 26.31 7.48 70 24.08 247 25.20 23.89 -.46 +35.7sUniFirst N UNF 1.00 .4 27 242.61 121.89 107 239.57 259 242.61 234.47 +1.92 +13.2 Unilever N UL 1.48e 2.7 63.89 44.06 1526 54.38 7051 55.94 54.38 -.67 -9.9 UnionA II un Q LATNU 12.76 8.86 12.67 0 +19.2 UnionBkVT Q UNB 1.32f 4.9 18 33.29 16.50 1 26.90 7 27.29 26.80 -.24 +4.6 UnionPac N UNP 3.88 1.9 26 221.28 105.08 3121 209.06 14176 215.42 204.16 -4.10 +.4 UniqueF A UFAB .20m 2.8 11 7.51 1.44 14 7.18 114 7.40 6.91 +.13 +30.6sUnisys N UIS 26.79 8.25 442 26.45 1924 26.79 25.49 +.15 +34.4 Unit N UNT 1 .46 .14 .24 UtdAirlHl Q UAL 6 81.67 17.80 21041 48.03 58029 48.36 44.30 +4.09 +11.1 UnBnOH Q UBCP .57 4.1 9 14.70 7.64 26 13.76 54 13.90 12.75 +.74 +4.4 UtdBOH Q UBOH .28m 1.2 11 26.93 12.60 44 23.94 91 25.00 22.82 -1.07 -5.9 UBSI Q UBSI 1.40 3.9 17 36.55 19.67 489 36.34 1299 36.43 35.12 +.89 +12.2sUtdCmBks Q UCBI .72 2.2 19 32.99 14.95 447 33.01 1496 33.23 31.86 +.77 +16.1 UtdFire Q UFCS 1.32 4.5 33 47.11 18.83 68 29.43 320 30.67 27.02 -.64 +17.3 UtdInsur Q UIHC .24 4.1 11.36 4.34 239 5.88 518 6.20 5.69 -.17 +2.8sUtdMicro N UMC .09e .9 74 11.28 2.10 6028 10.38 31790 11.28 10.05 -.40 +23.1 UtdNtrlF N UNFI 32.18 5.00 637 26.91 2876 28.02 25.91 -.71 +68.5 UPS B N UPS 4.08f 2.5 30 178.01 82.00 3073 160.54 13063 163.97 158.62 -1.83 -4.7sUtdRentals N URI 24 293.47 58.85 692 290.01 3377 293.47 267.42 +3.79 +25.1 USecBcCA Q UBFO .44 6.2 10 10.07 5.04 44 7.13 138 7.14 6.80 +.11 +1.1 USNatGas N UNL 9.25 7.10 12 8.81 64 8.92 8.58 +.20 +16.1 US12MoOil N USL 21.43 9.50 89 20.35 452 21.02 20.30 -.11 +18.4sUSAntimny A UAMY 1.88 .22 50601 2.02 73650 2.56 1.40 +.43 +287.0 US Bancrp N USB 1.68 3.4 12 55.23 28.36 5363 50.02 26316 50.17 48.01 +2.38 +7.4 US Bcp pfA N USBpA 35.49e 3.9 974.15 650.00 0 910.03 11 925.00 909.88 -14.82 -5.8 US Bcp pfH N USBpH .89e 3.7 24.80 13.26 146 23.96 607 24.10 23.74 +.07 -3.3 US Bcp pfM N USBpM 1.63 6.2 27.71 21.51 161 26.28 518 26.36 26.16 +.04 -1.4 US Brent N BNO 19.22 5.91 1152 15.59 3997 16.08 15.54 -.01 +21.0 US Cellular N USM 7 37.28 23.91 287 31.68 895 33.52 30.65 -1.23 +3.2 US Cellu60 N UZA 1.74 6.8 26.51 13.49 5 25.48 111 25.56 25.38 +.06 +1.0 US Cellu 63 N UZB 1.81 7.1 26.62 13.25 6 25.61 34 25.69 25.55 -.03 +1.2 US Cell64 N UZC 1.81 7.1 26.80 13.45 5 25.63 48 25.71 25.53 +.01 +1.5sUSCmdtyFd N USCI 36.19 24.03 97 36.59 240 36.75 35.67 +1.19 +12.0 US Eng Q USEG 18.57 2.44 468 5.25 3208 6.08 5.21 -.33 +42.7 US GasFd N UGA 31.25 8.19 176 30.07 639 30.75 29.48 +.90 +23.7sUSCoppFd N CPER 24.27 12.87 415 25.11 1278 25.29 23.46 +1.73 +15.5sUSLime Q USLM .64 .5 36 140.65 60.99 5 139.88 21 140.65 135.78 +2.04 +22.7 US NGas N UNG 15.67 8.22 4661 11.16 28980 11.37 10.85 +.49 +21.3 US Oil rs N USO 91.40 16.88 5535 39.68 25131 41.13 39.55 -.26 +20.2 USSteel N X .04 .2 24.71 4.54 11905 17.90 84692 19.05 16.72 +1.40 +6.7sUtdTherap Q UTHR 177.93 75.58 321 174.85 1423 177.93 167.75 +7.21 +15.2 UtdGrdian Q UG .72e 5.1 21 18.30 10.65 2 14.00 21 14.67 13.81 -.30 -2.6 UtdhlthGp N UNH 5.00 1.5 26 367.95 187.72 2312 324.58 12516 329.84 322.24 -3.66 -7.4 UnitGrp Q UNIT .60 4.7 13.40 4.86 1454 12.73 6804 13.08 12.58 -.26 +8.5 UNITIL N UTL 1.52f 3.5 21 65.76 32.80 56 43.11 254 43.58 41.41 +.99 -2.6 UnityBcp Q UNTY .32 1.7 12 20.99 8.76 15 19.16 89 19.43 18.82 +.15 +9.2 UnityBio Q UBX 15.44 2.72 620 7.73 3892 8.69 7.40 -.48 +47.5 UntySftw n N U 174.94 75.11 4871 121.40 23319 130.20 114.97 -4.67 -20.9 UnivarSol N UNVR 35 22.84 6.40 473 21.03 2489 21.17 20.23 +.35 +10.6 UnvslCp N UVV 3.08 6.0 7 54.70 37.04 130 51.03 472 52.89 50.59 -.39 +5.0 UnivDisp Q OLED .60 .3 262.77 105.11 1205 224.80 2199 250.82 215.00 -13.36 -2.2sUnvElc Q UEIC 22 61.00 29.50 97 58.58 272 61.00 53.38 -1.60 +11.7 UnvHR N UHT 2.78f 4.5 33 130.02 52.25 35 61.68 144 63.50 61.00 -1.82 -4.0 UnivHlthS N UHS .80 .6 17 143.84 65.20 459 129.67 1648 129.96 126.27 +.39 -5.7 Univ Insur N UVE .64a 4.8 4 24.97 10.84 279 13.31 736 14.33 13.18 -1.02 -11.9 UnvLogist Q ULH .42 1.8 16 25.00 11.02 44 23.92 240 25.00 23.84 -.77 +16.2 UnvSecInst A UUU 19.88 .30 593 9.24 2078 10.58 8.57 -1.32 +84.4 UnvStainls Q USAP 23 13.40 5.12 47 10.23 201 10.40 9.57 +.63 +36.8 UnivTInst N UTI .08 1.3 4 9.24 2.75 70 6.20 425 6.82 6.10 -.35 -4.0 UnivstFinl Q UVSP .80 3.3 14 26.00 13.20 96 24.57 398 25.23 24.22 -.37 +19.4 UnumGrp N UNM 1.14 4.5 7 30.39 9.58 2890 25.61 10559 26.06 24.76 +.87 +11.6sUplandSoft Q UPLD 51.53 20.75 295 51.89 962 52.00 47.66 +1.43 +13.1 UpstarHld n Q UPST 105.58 28.25 753 89.73 3760 105.00 78.50 -12.45 +120.2sUpwork Q UPWK 60.44 5.14 3181 56.01 9668 60.44 52.12 -.76 +62.3sUr-Energy A URG 1.57 .27 4117 1.31 37969 1.57 1.18 +.16 +63.5sUraniumEn A UEC 2.55 .35 6984 2.50 33984 2.55 2.13 +.24 +42.0 UrbnEdg N UE .88 5.4 18 18.93 6.98 1275 16.35 3907 17.01 16.00 +.28 +26.4 UrbanOne Q UONE 54.16 .95 303 6.34 2441 7.20 6.25 -.23 +50.6 UrbanOnD Q UONEK 6.84 .56 280 1.79 1578 1.96 1.66 -.05 +53.0 UrbanOut Q URBN 14 32.86 12.28 1258 30.27 5708 31.92 28.61 -.75 +18.2 UrogenP Q URGN 30.89 13.12 91 25.14 480 27.64 24.68 -1.37 +39.5 UrovantS Q UROV 16.25 6.55 22 16.19 250 16.24 16.17 +.02 +.4 UrstdBid N UBP 1.10 8.4 23 18.66 8.18 2 13.15 16 13.36 12.43 +.45 +9.7 UrsBidA N UBA .56f 3.6 26 23.70 8.22 117 15.49 535 15.60 14.92 +.34 +9.6 UrstBd pfK N UBPpK 1.47 6.0 26.47 13.73 10 24.39 25 24.52 24.25 -.16 -2.0 UrstBid pfH N UBPpH 1.56 6.3 27.11 12.61 11 24.68 47 24.77 24.45 -.27 -1.4sUsio Inc Q USIO 7.37 .75 297 7.84 833 8.08 6.51 +1.26 +193.6 UtahMed Q UTMD 1.14f 1.3 109.00 75.33 13 89.10 25 91.72 87.41 -2.49 +5.7sUtzBrnds n N UTZ .05p 26.42 16.60 304 26.10 2258 26.62 24.95 +.61 +18.3 Uxin Ltd Q UXIN 2.18 .72 2937 1.42 23495 1.62 1.35 -.12 +62.7V -:VBI Vacc Q VBIV 6.93 .69 4406 3.69 23869 4.07 3.58 -.20 +34.2 VEON Q VEON .28e 15.4 2.49 1.20 3203 1.82 19195 1.84 1.69 +.07 +20.5 VF Corp N VFC 1.76e 2.2 89.68 45.07 1643 80.40 6126 81.11 78.04 +.89 -5.9 VICI Pr N VICI 1.32 4.7 76 28.16 9.85 6385 27.96 20389 28.16 26.91 +.70 +9.6 VOC EnTr N VOC .66e 21.8 6 4.38 1.26 196 3.03 888 3.23 2.95 +.03 +36.5sVOXX Intl Q VOXX 27.78 1.82 745 24.30 3195 27.78 21.03 +2.66 +90.4 VSE Corp Q VSEC .36 1.0 12 42.43 13.83 40 37.62 245 38.43 34.91 +2.67 -2.3sVaalcoE N EGY 3.17 .70 195 2.98 1249 3.17 2.87 -.06 +68.4sVaccinex Q VCNX 9.40 1.63 278160 4.88 279067 9.56 2.76 +1.69 +135.7sVailRsrt N MTN 7.04 2.3 43 301.26 125.00 330 304.26 1385 307.17 288.46 +16.89 +9.1 Valaris N VAL 5.79 .29 .33 Vale SA N VALE .29e 1.6 19.00 6.49 29994 18.22 101854 18.47 17.65 +.72 +8.7 ValeroE N VLO 3.92f 5.5 84.77 31.00 5783 71.53 17102 72.15 65.74 +6.79 +26.4 Valhi s N VHI .24 1.4 13 19.68 9.02 11 17.69 32 18.35 17.20 -.28 +16.4 VlyNBcp Q VLY .44 3.6 16 12.13 6.00 2486 12.12 7729 12.12 11.77 +.37 +24.3 VlyNBc pfA Q VLYPP 1.56 5.7 30.03 12.26 2 27.18 19 27.97 27.13 -.86 -4.2 VlyBcp pfB Q VLYPQ 1.38 5.4 26.94 13.85 3 25.35 27 25.61 25.28 +.05 -3.2sValmont N VMI 1.80 .8 35 229.55 82.60 604 231.34 1397 236.85 222.06 +6.34 +32.2 ValueLine Q VALU .84 2.8 28 35.95 20.01 4 30.49 13 30.50 29.50 -.11 -7.5 Valvoline N VVV .45 1.8 15 25.48 9.06 1581 25.21 7739 25.24 24.12 +.88 +8.9 VnE MunA N MAAX 26.50 18.82 0 25.00 1 25.27 24.96 -.26 +.4sVEckOilSvc N OIH .47e .3 190.50 3.30 205 182.97 1488 190.50 178.50 +1.77 +18.8sVEckVcREr N REMX .50a .6 92.99 7.97 560 90.84 2700 92.99 87.30 +5.97 +38.0sVnEkEnIn N EINC 47.48 6.27 2 45.97 16 47.48 45.42 -.29 +12.0 VanEMGold N OUNZ 20.20 14.19 258 17.37 1908 17.68 17.23 -.38 -6.2 VanEGold N GDX .06e .2 45.78 16.18 17751 32.74 88673 34.82 32.54 -2.04 -9.1sVanE Vid Q ESPO 81.39 31.00 93 79.33 605 81.39 77.79 -1.70 +13.3sVnE LgFl N LFEQ 36.44 20.48 5 36.07 10 36.44 35.90 -.26 +4.1 VanE Grn N GRNB 28.09 25.37 10 27.56 61 27.76 27.55 -.16 -1.4 VnEkSteel N SLX .40e .8 50.80 17.61 44 49.52 169 49.65 47.90 +1.95 +11.0 VanE Env N EVX .53e .4 128.94 64.01 0 123.47 4 128.59 122.88 -2.13 +2.7 VanE EMHi N HYEM 1.57 6.5 24.29 16.57 126 24.01 664 24.05 23.83 +.16 +.5 VanE ChiBd N CBON .68e 24.37 21.54 78 24.01 339 24.17 23.88 -.21 -.1 VnEkShHY N SHYD .81 3.2 25.87 17.05 105 25.07 510 25.33 25.01 -.26 +1.1 VnEkRus N RSX .01e 26.29 13.14 4541 25.49 18414 25.92 24.98 +.08 +5.5 VanE BDC N BIZD 1.47e 9.7 17.19 6.80 124 15.22 689 15.32 15.12 +.10 +10.9 VEckPfSec N PFXF 1.24e 6.1 20.75 12.26 189 20.28 714 20.48 20.23 -.17 -1.4 VanE FallA Q ANGL 1.29 4.0 32.62 21.13 840 32.49 8021 32.54 32.40 -.13 +1.2 VanE IntHY N IHY 1.26 4.9 26.11 18.99 7 25.97 73 25.99 25.86 +.04 +.1 VanE Reit N MORT 2.36e 10.6 25.93 6.80 197 17.84 778 18.03 17.25 +.15 +6.5 VnEkCfMun N XMPT 1.35 4.7 29.37 20.30 37 28.45 151 29.17 28.40 -.61 -.2 VanE EmM N EMAG .92 4.3 22.35 16.50 0 21.61 3 21.99 21.11 -.09 -1.7sVanE IGFlt N FLTR .15e .6 25.46 19.42 127 25.42 612 25.46 25.40 +.5 VanE LowC N SMOG 1.07e .6 195.55 49.81 12 179.27 71 190.99 175.00 -8.02 +8.3 VnEkSMu N SMB .20 1.1 18.21 15.66 136 18.11 464 18.18 18.10 -.06 VanE LgMu N MLN .62 2.9 22.06 16.54 46 21.70 178 22.02 21.68 -.29 sVanE OilR N CRAK 28.42 13.80 6 28.37 70 28.50 27.78 +.95 +13.6sV IntMoat N MOTI 35.67 21.10 3 35.60 10 35.67 34.97 +.27 +5.8 VEckNucl N NLR 1.72e 3.4 51.91 33.52 3 49.90 29 50.96 49.90 -.74 +1.4sVanEChAMC N CNXT 58.76 25.95 29 55.62 106 58.76 55.27 -2.00 +14.5 VanE Israel N ISRA .44e .9 49.36 23.05 4 48.50 23 49.02 47.37 -.23 +8.2sVanEWMoat N MOAT .41e .6 67.04 35.00 321 66.92 1261 67.13 66.15 +.33 +7.9 VanE UncOG N FRAK .06e 1.2 9.93 3.21 5.08 sVnEkSemi Q SMH .58e .2 258.59 96.00 3778 253.86 13950 258.59 245.30 -.70 +16.2 VnEkRtl] Q RTH 1.39e .9 164.31 94.61 7 162.14 55 164.09 161.46 -.29 +3.2sVanE Agri N MOO 1.10e 1.3 86.55 42.52 312 86.47 681 87.00 84.79 +.77 +11.0sVanE VecBi Q BBH .55e .3 197.28 112.03 27 188.87 70 197.28 187.70 -6.93 +11.3 VnEkRusSC N RSXJ .81e 2.2 39.95 19.58 3 37.08 31 37.97 36.88 -.69 +2.9sVEckChGr N GLCN 1.41e 1.0 55.62 32.98 7 53.90 25 55.62 52.93 -.97 +16.2 VnEkIndGr N GLIN .57e 1.7 35.28 17.75 8 33.81 45 34.33 33.68 -.57 +3.6 VanE Egyp N EGPT 28.70 17.00 1 26.65 17 27.94 26.65 -.50 +6.6 VanE JrGld N GDXJ 65.95 19.52 5281 47.54 24912 50.38 47.04 -2.71 -12.4 VnEk Viet N VNM .32e 1.7 18.75 9.30 428 18.39 1933 18.45 17.83 +.38 +5.1 VanEBrzSC N BRF 26.60 10.76 3 20.71 14 21.04 20.36 +.03 -2.8 VanEIndo N IDX .25e 1.2 22.08 10.47 6 20.71 38 21.05 20.39 -.30 +.5sVanENatRs N HAP .64e 1.5 43.16 20.36 13 43.31 35 43.42 42.26 +.93 +12.3sVanE VAfr N AFK .53e 2.4 22.22 11.24 14 22.05 73 22.22 21.62 +.30 +8.2 VanE Gam Q BJK 1.07e 2.1 52.55 20.02 40 52.00 144 52.03 50.50 +.70 +11.0 VandaPhm Q VNDA 8 20.21 7.12 504 18.70 3290 19.69 18.10 +.47 +42.3 VangLTBd N BLV 3.20a 3.1 117.98 90.70 1256 102.03 2986 103.74 101.85 -2.20 -6.9 VangIntBd N BIV 2.17a 2.4 94.43 83.21 854 90.99 4853 91.68 90.93 -.76 -2.0 VangSTBd N BSV 1.08e 1.2 83.30 78.10 6579 82.66 15362 82.73 82.62 -.09 -.3 VangTotBd N BND 2.06e 2.1 89.59 76.49 4011 86.26 20537 86.62 86.20 -.58 -2.2tVangExDur N EDV 4.81e 2.6 189.78 135.52 198 134.13 736 138.07 133.70 -4.64 -11.9sVangMegG N MGK 1.33e .6 216.00 108.60 159 211.63 651 216.00 210.96 -3.56 +3.9sVangMegV N MGV 1.53e 1.7 90.81 56.00 109 90.35 634 90.81 89.96 +.07 +4.1 sVanHiDvY N VYM 2.10e 2.2 96.48 60.07 1080 96.33 10179 96.58 95.49 +.58 +5.3sVangIntHi Q VYMI 2.62e 4.1 65.07 39.33 295 64.69 1030 65.07 63.90 +.34 +6.4sVangIntDiv Q VIGI .96e 1.1 86.10 50.55 172 84.86 630 86.10 84.29 -1.00 +4.3 VangEMGv Q VWOB 3.63 4.6 83.37 60.02 304 79.75 1986 80.48 79.68 -.85 -3.1sVangEMI N VXF 1.13e .6 189.11 74.19 385 185.88 1518 189.11 181.37 -1.75 +12.9sVangGrth N VUG 1.38e .5 269.90 133.57 844 264.77 3126 269.90 263.17 -4.13 +4.5sVangLgCp N VV 1.84e 1.0 186.05 100.90 187 183.95 947 186.05 182.81 -1.45 +4.7sVangMidC N VO 1.76e .8 224.85 110.05 493 223.51 2075 224.85 219.47 -.06 +8.1sVangSmCp N VB 1.63e .8 219.93 95.51 645 216.42 2873 219.93 211.35 -1.48 +11.2sVangSCG N VBK 1.19e .4 304.93 123.28 153 296.18 816 304.93 289.02 -5.86 +10.7sVangSCV N VBR 1.96e 1.2 159.39 73.32 373 158.56 2202 159.39 154.90 +.59 +11.5sVangTSM N VTI 2.17e 1.1 208.39 109.49 4887 205.97 18038 208.39 204.01 -1.52 +5.8sVangValu N VTV 2.05e 1.6 125.19 75.55 1722 124.84 7454 125.23 123.93 +.37 +4.9sVangSP500 N VOO 3.81e 1.1 362.37 200.55 2461 358.59 13096 362.37 356.49 -2.46 +4.3sVangMCVal N VOE 1.76e 1.4 128.56 67.66 204 128.94 884 129.27 126.75 +1.23 +8.4sVangMCGr N VOT .82e .4 231.42 106.08 88 227.91 536 231.42 223.62 -2.43 +7.5 VangREIT N VNQ 3.08e 3.5 99.69 55.58 4146 88.92 13114 89.97 88.25 -.67 +4.7sVangDivAp N VIG 1.82e 1.3 143.67 87.71 919 141.83 4355 143.67 141.52 -1.53 +.5 V exUSRE Q VNQI 2.20e 4.0 59.05 35.51 194 54.69 1146 55.29 54.07 -.06 +.7sVangAllWld N VSS 2.83e 2.2 129.92 66.95 287 128.53 951 129.92 126.73 -.39 +5.5sVangAllW N VEU 1.34e 2.2 63.03 35.41 2122 62.29 13026 63.03 61.50 -.16 +6.7sVangEmg N VWO 1.10e 2.0 56.66 29.96 7145 56.06 26917 56.66 55.20 -.13 +11.9sVangPacif N VPL 1.37e 1.6 84.90 48.00 382 84.04 1563 84.90 82.81 -.22 +5.6sVangEur N VGK 1.71e 2.7 63.51 36.29 2338 62.64 12745 63.51 62.02 -.11 +4.0 VangTEBd N VTEB .28e 55.52 44.00 2207 55.03 6385 55.50 54.93 -.48 -.3sVang500Gr N VOOG 1.62e .7 243.54 126.49 95 238.67 451 243.54 237.73 -3.93 +3.7sVan500Val N VOOV 2.01e 1.5 130.07 78.30 80 129.81 269 130.20 128.80 +.56 +4.9sVanSC600V N VIOV 1.66e 1.0 163.01 74.02 23 162.49 130 163.01 158.96 +1.03 +15.7sVanSC600G N VIOG 1.13e .5 232.26 99.36 17 225.95 96 232.26 221.70 -4.29 +14.9sVangSC600 N VIOO 1.19e .6 196.36 86.18 23 193.58 154 196.36 189.72 -1.31 +15.4sVanMC400V N IVOV 1.50e 1.0 146.03 69.24 8 145.79 41 146.05 142.85 +.96 +10.7sVanMC400G N IVOG 1.16e .6 199.44 90.00 7 195.50 44 199.44 192.02 -2.67 +9.3sVanMC400 N IVOO 1.57e .9 172.83 79.50 12 171.18 77 172.83 168.02 -.56 +10.0 VanShTTr Q VGSH .74 1.2 62.47 60.05 3027 61.60 6661 61.62 61.58 VanSTCpB Q VCSH 2.09 2.5 83.50 71.19 4239 83.04 14475 83.10 83.03 -.09 -.3 VanTotBd Q VTC 2.64 2.9 94.93 68.58 102 91.44 313 92.05 91.37 -.82 -2.9sVangR3K Q VTHR 2.40e 1.3 186.27 97.77 6 183.71 35 186.27 182.42 -1.37 +5.5 VanR2KGr Q VTWG 1.02e .4 247.55 94.30 33 238.10 203 245.86 231.19 -4.88 +14.2sVanR2KV Q VTWV 2.45e 1.8 134.79 60.58 23 133.27 119 134.79 130.23 +.01 +15.4 VangR2K Q VTWO 1.59e .9 186.00 76.92 207 181.64 1627 185.28 177.27 -1.91 +14.8sVanR1KGr Q VONG 1.44e .6 262.81 131.88 85 257.65 376 262.81 256.25 -4.36 +4.0 VanIntTTr Q VGIT 1.36 2.0 70.86 66.96 692 68.46 2438 68.70 68.41 -.37 -1.4sVanR1KV Q VONV 2.68e 2.1 127.51 73.92 89 127.19 342 127.52 125.95 +.39 +6.2sVangR1K Q VONE 2.37e 1.3 186.05 99.51 34 183.91 255 186.05 182.70 -1.43 +5.0 VanMtgBSc Q VMBS 1.14 2.1 54.74 50.77 1162 53.85 7532 53.98 53.82 -.14 -.4 VanLTCpB Q VCLT 3.70 3.5 113.29 78.18 1352 104.55 4841 106.30 104.40 -1.79 -5.9 VanLTTrs Q VGLT 1.86 2.1 109.76 85.32 322 87.40 1775 89.10 87.15 -2.14 -8.8 VanIntCpB Q VCIT 2.73 2.9 97.19 78.82 3608 95.39 15987 95.87 95.36 -.78 -1.8 VangSTInfl Q VTIP .97e 1.9 51.50 46.38 2132 51.33 6091 51.48 51.23 -.15 +.5sVangFTSE N VEA 1.10e 2.2 50.10 28.46 7279 49.50 30882 50.10 48.90 -.10 +4.9 VanTIntBd Q BNDX .57 1.0 58.77 53.89 3909 57.38 16520 57.65 57.36 -.47 -2.0sVanTIntStk Q VXUS 1.57e 2.4 64.98 36.42 3520 64.22 13040 64.98 63.39 -.17 +6.7 VangCnD N VCR 2.03e .7 300.60 118.99 90 295.94 520 298.42 292.21 -1.40 +7.5 VangCnS N VDC 3.69e 2.2 175.00 120.70 156 169.89 521 172.56 169.80 -2.31 -2.3 VangEngy N VDE 2.37e 3.7 74.18 30.03 463 64.02 3207 65.02 62.73 +1.84 +23.4sVangFncl N VFH .90e 1.1 79.95 42.34 509 80.44 2057 80.61 78.75 +2.01 +10.4 VanHC Etf N VHT 1.96e .8 237.28 138.11 153 230.65 1048 237.20 230.40 -6.14 +3.1sVangIndl N VIS 2.25e 1.3 178.13 89.88 118 177.96 440 178.28 173.80 +.87 +4.7sVangInfT N VGT 1.61e .4 382.73 179.45 302 373.81 1536 382.73 368.49 -6.80 +5.7 VangMat N VAW 2.12e 1.3 169.02 81.10 93 163.64 430 164.11 159.91 +1.37 +4.2 VangUtil N VPU 3.41e 2.5 156.43 96.09 160 135.29 802 137.53 135.18 -2.22 -1.4sVangTel N VOX 3.14e 2.4 133.43 66.51 138 130.75 573 133.43 130.63 -1.02 +8.8 Vapothrm N VAPO 54.42 6.86 445 28.46 1559 32.50 27.67 -3.57 +6.0 VarexImag Q VREX 26.66 10.37 306 22.91 869 23.97 22.18 -.59 +37.4sVarianMed N VAR 45 176.50 89.62 793 176.35 2752 176.50 175.95 +.23 +.8 Varonis Q VRNS 226.00 48.95 413 209.69 3159 225.00 196.49 -4.81 +28.2 VascuBio Q VBLT 3.09 .90 253 2.55 1648 2.72 2.38 +34.9 VastaPlat n Q VSTA 22.35 10.94 175 15.06 506 15.48 14.27 +.65 +3.9 Vaxart h Q VXRT 24.90 1.01 7281 7.46 36227 8.50 7.18 -1.02 +30.6sVectorAc un Q VACQU 11.78 9.75 43 11.56 231 11.78 10.97 +.46 +7.5 VectorAc n Q VACQ 11.39 9.72 165 10.80 769 10.99 10.41 +.34 +6.8sVectorGp N VGR .80m 5.6 21 14.54 7.92 877 14.16 2961 14.54 13.70 -.16 +21.5 Vectrus N VEC 22 58.69 28.90 39 54.94 176 56.12 54.43 -.39 +10.5sVedantaLtd N VEDL 1.20e 11.0 10.85 3.24 1150 10.86 4528 10.94 10.50 +.55 +23.7sVeecoInst Q VECO 22.68 7.42 436 22.59 2147 22.70 21.43 +.47 +30.1sVeevaSys N VEEV 325.54 118.11 937 313.82 3048 325.54 308.68 -4.21 +15.3 Velodyne n Q VLDR 30.81 11.80 6883 21.11 22185 23.00 20.28 -2.11 -7.5 VenatorM N VNTR 5.24 1.12 334 4.20 1206 4.45 3.89 -.07 +26.9 Ventas N VTR 1.80m 3.4 46 63.33 13.35 2710 52.39 8149 52.70 49.73 +1.67 +6.8 VenusCn Q VERO 9.00 1.60 2348 3.33 5327 3.39 2.61 +.49 +92.5 Veoneer N VNE 30.71 5.25 633 28.64 2202 30.57 26.84 -1.09 +34.5 VBradley Q VRA 16 9.84 3.12 196 9.24 1081 9.30 8.92 +.27 +16.1 Veracyte Q VCYT 86.03 13.90 722 72.96 3951 79.30 66.66 -2.77 +49.1 Verastem Q VSTM 4.67 1.08 2640 2.80 23182 3.04 2.33 +.43 +31.5 VerbTch Q VERB 2.64 .90 1094 2.32 5483 2.57 2.13 +.05 +40.6 Vereit pf N VERpF 1.68 6.6 25.87 12.53 9 25.27 52 25.44 25.22 -.11 +.5 Vereit rs N VER 50.90 17.78 2369 36.56 6004 37.99 36.14 -1.24 -3.3 Vericel Q VCEL 53.98 6.78 545 51.40 2441 53.68 49.11 +.72 +66.5 Vericity Q VERY 6.25e 17.35 6.91 7 10.42 16 10.42 9.70 +.71 +4.1 VerifyMe n Q VRME 6.40 2.29 409 4.70 3089 5.16 4.31 -.20 +30.6 VerintSys Q VRNT 56 77.70 32.44 879 50.44 4289 52.42 49.39 -.31 -24.9 Verisign Q VRSN 44 221.30 148.77 643 197.95 2982 202.76 196.61 -4.44 -8.5 Verisk Q VRSK 1.08f .6 38 210.66 116.61 960 190.49 3421 192.74 186.58 +.99 -8.2 Veritex Q VBTX .68 2.3 25 29.51 10.02 300 29.06 889 29.13 27.81 +.66 +13.3 Veritiv N VRTV 24.66 5.70 53 22.72 213 22.74 21.09 +.75 +9.3 Veritone Q VERI 50.34 1.22 539 40.07 2746 47.53 38.02 -6.93 +40.8 VerizonCm N VZ 2.52 4.5 13 61.95 48.84 18667 56.45 103704 57.61 53.83 +2.25 -3.9 VermilnE g N VET 1.38 14.71 1.50 2306 5.52 10693 5.87 5.44 +.13 +24.0 VeronaPh Q VRNA 15.71 2.01 87 9.32 519 9.34 8.36 +.82 +33.1 VerraMo Q VRRM 17.20 5.63 588 14.03 2559 14.44 13.72 -.18 +4.5 Verrica Q VRCA 16.91 6.02 47 14.90 275 15.92 13.64 +1.26 +29.5 Verso Cp N VRS .10a .8 15.18 7.36 191 12.86 743 13.00 12.28 +.09 +7.0 VertexEn Q VTNR 3.14 .40 2253 2.12 7288 2.24 1.87 +197.8sVertex n Q VERX 38.87 21.11 95 38.98 496 39.71 35.00 +.94 +11.9 VertxPh Q VRTX 20 306.08 197.47 2228 207.02 9318 215.00 206.79 -6.96 -12.4 VertivHl N VRT 22.43 4.75 3680 21.63 12115 21.81 20.68 +.19 +15.9 Veru Inc Q VERU 24.57 2.30 4032 17.29 19139 21.65 14.87 -3.49 +99.9 VesprHl A n Q VSPR 12.84 10.01 1090 11.36 2716 11.77 11.16 -.01 +.4 VesprHl un Q VSPRU 13.60 9.90 16 12.28 81 12.73 11.99 +.12 +1.3 ViaOpt n N VIAO 15.57 7.04 8 13.80 93 14.75 13.53 -.46 +2.5 ViaSat Q VSAT 61.35 25.10 515 56.81 2578 61.00 56.54 -3.07 +74.0sCBS A Q VIACA .96 1.5 18 62.95 13.12 245 62.67 535 63.60 57.41 +4.41 +65.7sCBS B Q VIAC .96 1.5 14 63.06 10.10 14186 62.69 53120 63.73 57.36 +4.38 +68.3 ViadCorp N VVI .40 1.0 64.59 11.25 93 38.79 546 39.91 35.55 +1.99 +7.2 Viatris n Q VTRS 18.86 16.61 10866 18.21 27371 18.68 18.09 -.03 -2.8sViavi Q VIAV 17.13 8.08 2346 16.44 6027 17.13 16.43 -.54 +9.8sVicor Q VICR 104.68 30.42 95 98.19 340 104.68 95.07 -4.77 +6.5 VicDvAcc Q VSDA 40.41 24.59 12 39.50 51 39.81 39.28 -.18 -.3 VicMultiF Q VSMV 35.21 23.11 1 34.53 26 34.77 34.53 -.13 +1.5sVict500VW Q CFA .44e .7 65.87 35.41 30 65.16 70 65.87 64.59 -.32 +4.6 VictDisEnV Q CSF .38e .7 57.94 31.28 5 57.24 33 57.93 56.37 -.30 +13.8sVict500EV Q CFO .47e .7 65.79 43.06 86 65.17 186 65.79 64.59 -.38 +4.5sVicEM Hi Q CEY 23.48 15.38 2 23.46 12 23.51 23.27 +.19 +6.3 VictDevVol Q CIZ .01j 33.33 21.76 8 32.45 17 32.91 32.19 -.04 +3.4sVictIncEV Q CDC 1.09e 1.9 57.21 38.30 48 57.40 145 57.58 56.70 +.72 +6.7 VictSCVol Q CSA .16e 62.05 28.50 3 61.39 6 61.69 60.25 -.30 +14.3 VictIntlVol Q CIL .15e 42.90 26.15 4 42.67 6 42.84 42.36 -.17 +2.1 VicEmMkt Q CEZ 28.43 17.05 28.38 0 +9.5 VictLCHiDv Q CDL .44e 50.45 29.35 9 50.35 37 50.45 49.75 +.64 +6.9sVictSCHiD N CSB .60e 56.67 26.80 16 56.12 156 56.67 54.91 +.46 +12.3 VictIntHiD Q CID .33e 33.05 19.70 2 30.89 5 31.15 30.73 +.06 +3.8 VictCap Q VCTR .36f 1.5 26.04 10.18 62 24.01 249 25.44 23.91 -1.11 -3.2 VielaBio Q VIE 70.66 25.02 1163 53.00 4025 56.24 52.81 +.16 +47.3 ViemedH Q VMD 11.98 2.44 256 10.80 760 10.86 9.94 +.68 +39.2 ViewRay Q VRAY 7.36 1.11 634 5.00 3977 5.36 4.87 -.09 +30.9 VikingTh Q VKTX 10.09 3.26 1262 7.67 6335 8.62 7.53 -.72 +36.2 VikngTh wt Q VKTXW 3.17 VillagB&T Q VBFC 38 38.99 24.75 37.96 1 37.97 37.95 +.46 +10.4 VillgFrm Q VFF 20.32 2.07 2244 17.08 13217 18.78 16.33 +.88 +68.5 VillSupMkt Q VLGEA 1.00 4.4 13 27.88 16.48 50 22.96 146 23.05 22.11 +.62 +4.1 VinceHlg N VNCE 3 14.89 3.16 6 8.20 11 8.58 8.01 -.37 +28.9 Vincerx Q VINC 22.94 9.35 57 18.45 277 19.22 16.84 +1.70 -11.8 VinciPrtA n Q VINP 19.46 15.00 434 19.40 788 19.45 17.13 +.81 +14.8sViomiTc Q VIOT .10p 12.10 4.20 27794 15.88 34903 18.49 8.66 +6.98 +208.3 ViperEnPt Q VNOM 1.48e 9.3 33 23.75 4.98 409 15.96 2230 18.25 15.81 -1.08 +37.3sVipshop N VIPS 34 34.55 11.53 9086 36.23 31567 37.96 32.59 +3.14 +28.9 VirBiotch Q VIR 141.01 16.09 969 76.58 5755 83.50 66.58 +6.87 +186.0sVirTra Q VTSI 35 5.86 2.00 48 5.64 500 5.86 5.25 +.69 +60.2 Virco Q VIRC .06 1.7 4.61 1.82 17 3.57 213 3.94 3.37 -.01 +41.1 VirgnGal N SPCE 62.80 9.06 8921 51.19 58758 53.25 46.64 -3.34 +115.7 VirgGal un N SPCE/U 51.94 10.80 18.00 ViridianTh Q VRDN 25.19 4.67 47 18.30 174 18.87 16.86 -.69 +14.0 VirnetX A VHC 1.00e 7.79 3.90 5.19 VirtuFin Q VIRT .96 3.4 38 29.76 17.30 1310 27.98 6991 29.17 27.10 +.72 +11.2 VirtuAcq un Q VOSOU 10.60 10.25 21 10.34 220 10.40 10.27 +.01 -.1 VirDynCr N BLHY 24.72 20.47 24.65 6 24.68 24.53 -.03 +1.6 VirAllArtif N AIO 29.97 27.49 112 28.86 411 29.95 28.37 -.60 +2.4 VirAllCv24 N CBH 10.25 5.50 49 10.12 154 10.20 9.96 +.02 +1.3 VirAllCvInc N NCV .78 13.3 6.10 2.11 246 5.88 1085 6.02 5.82 -.09 +2.4 VirAlCvInII N NCZ .69 13.2 5.38 1.98 211 5.21 966 5.33 5.17 -.10 +2.4sVirAllEqCv N NIE 1.52 5.1 30.03 14.62 55 29.82 275 30.03 29.40 +.12 +5.4 ZweigTR N ZTR .97 11.0 11.95 4.87 177 8.86 628 8.87 8.73 +.07 +.9 VirtGblMSc N VGI 1.87 15.5 13.99 6.80 68 12.08 174 12.17 11.90 +.01 -.2sVirtusInv Q VRTS 2.68 1.1 33 263.01 55.37 73 247.00 194 263.01 242.79 -10.94 +13.8 Visa N V 1.28f .6 42 220.39 133.93 14987 204.73 41021 211.05 203.76 -5.23 -6.4 VishayInt N VSH .38 1.6 34 24.26 11.23 662 23.63 3650 24.17 22.73 +.05 +14.1 VishayPrc N VPG 24 37.08 16.56 51 33.03 241 35.78 32.03 -1.40 +4.9 VisionMar n Q VMAR 17.90 10.70 143 13.95 646 15.58 13.41 -1.20 +3.7 VislnkT hrs Q VISL 8.94 .66 6304 4.42 59562 5.35 4.16 +.33 +234.8 VistaGold A VGZ 1.45 .36 677 1.02 4075 1.14 .99 -.05 -5.6 VistaMd n Q VMAC 11.12 9.67 11 10.27 418 10.85 10.19 +.02 +1.8 VistaAc un Q VMACU 12.55 9.91 11.00 5 11.32 11.00 -.15 +2.2sVistaOutd N VSTO 35 38.36 4.29 1038 34.75 5327 38.36 33.65 -1.48 +46.3sVistaGn h Q VTGN 2.94 .30 19705 2.96 61050 3.00 1.88 +1.05 +52.6 Visteon s Q VC 24 147.55 38.69 694 121.88 2224 142.00 117.06 -18.29 -2.9 VistraEn N VST .27 1.2 85 23.60 11.30 5536 22.91 26134 23.34 21.71 +1.58 +16.5 VitalFrm n Q VITL 43.30 23.78 1722 29.62 3388 31.24 26.27 +2.29 +17.0 VitruLtd n Q VTRU 17.00 11.32 13 15.17 36 15.82 14.35 -.88 +2.8 VivintSm N VVNT 32.00 8.51 255 18.80 1398 19.37 17.35 +.99 -9.4 Vivopwr h Q VVPR 24.33 .59 411 12.22 2402 13.68 11.24 -1.47 +31.7 VivosTher n Q VVOS 12.38 5.64 392 8.24 1421 8.83 6.91 +1.40 +39.4 VMware N VMW 26.81p 41 163.17 86.00 890 144.68 3981 147.03 139.39 -.45 +3.2 VoceraCm N VCRA 55.60 15.89 234 45.59 1951 52.84 43.72 -7.33 +9.8 Vodafone Q VOD .97e 5.2 20.25 11.46 2280 18.49 9520 18.87 18.29 -.21 +12.2sVolarisAv N VLRS 14.25 2.94 1218 14.79 3098 14.85 13.30 +1.19 +19.1 VolitionRX A VNRX 6.67 2.22 408 4.85 2392 5.30 4.56 -.34 +24.7sVoltInfoSci A VOLT 3.39 .65 91 3.28 588 3.39 2.95 +.33 +85.3 Vontier n N VNT 36.77 28.10 1935 31.36 7825 34.37 31.08 -2.75 -6.1 VorBioph n Q VOR 63.62 25.32 235 48.91 1423 59.00 45.19 +.13 +30.4 Vornado N VNO 2.12m 5.7 23 68.50 27.64 4582 37.25 13599 38.66 35.89 -1.14 -.2 Vorndo pfK N VNOpK 1.43 5.6 26.01 13.05 11 25.30 32 25.30 25.20 +.02 +.6 Vorndo pfL N VNOpL 1.35 5.4 25.76 12.37 5 25.19 59 25.19 25.05 +.03 Vornad pfM N VNOpM 1.31 5.1 27.00 12.16 10 25.93 52 25.93 25.66 -.02 -1.6 Voxeljet N VJET 1.85 .58 1.30 sVoyaAsPcD N IAE 1.02 10.6 9.62 5.20 29 9.58 181 9.62 9.41 +.09 +11.0 VoyaEmHi N IHD .92 11.1 8.36 4.56 82 8.27 271 8.29 8.11 +.14 +13.9 VoyaFincl N VOYA .65e 1.1 20 63.81 29.75 1582 58.43 6162 58.55 54.97 +3.45 -.6 VoyaFn pfB N VOYApB 29.87 12.94 25 28.35 139 29.05 28.35 -.40 +.1 VoyaGlAdv N IGA 1.12 12.5 10.73 6.00 63 8.94 275 8.98 8.89 +.07 +2.2 VoyaGlbDv N IGD .91 17.0 6.30 3.79 191 5.37 1274 5.46 5.35 -.03 +2.9 VoyaInfra N IDE 1.46 13.2 11.64 6.43 52 11.02 188 11.20 10.96 -.04 +7.0sVoyaIntHD N IID .83 15.4 5.41 2.52 59 5.38 378 5.41 5.35 -.01 +17.5 VoyaPrRTr N PPR .29 6.4 5.19 2.95 604 4.52 1635 4.58 4.50 -.05 +1.1 VoyaNatRs N IRR .81 27.3 3.92 1.35 54 2.96 302 2.99 2.88 +.09 +15.6 VoyagerT Q VYGR 14.62 6.26 577 6.74 2622 7.42 6.52 -.47 -5.7sVPC ImAc n Q VIH 22.56 9.60 941 18.73 5322 22.56 17.19 +.48 +85.8 Vroom n Q VRM 75.49 32.00 1615 49.48 7664 53.33 46.13 -1.45 +20.8 vTvTherap Q VTVT 4.75 1.44 1531 2.74 11369 2.96 2.62 +.04 +47.3 VulcanM N VMC 1.36 .8 35 168.24 65.56 995 164.38 3507 167.53 157.80 -.12 +10.8sVuzix Q VUZI 18.15 .86 4646 17.73 23180 18.15 14.74 +.78 +95.3W -:W&T Off N WTI .40 13.7 5 3.97 1.07 2226 2.92 11370 3.10 2.87 +.04 +34.6 WBI RisInc N WBIE .19e .7 29.59 24.83 5 29.09 24 29.24 28.74 -.09 +2.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 67

A -ACNB Cp ACNB 26.87 +.25 AbeonaTh ABEO 2.41 -.05 Abraxas h AXAS 4.01 +.16 Acasti g ACST .94 +.02 AccelrDiag AXDX 12.35 -.17 AcerTh ACER 3.58 +.08 AdamisP ADMP 1.38 +.03 AMD AMD 89.58 +.94 AehrTest h AEHR 3.02 -.35 AEtern g AEZS 1.48 +.08 AffinityBc AFBI 11.30 +.22 Agenus AGEN 4.48 +.06 AgroFresh AGFS 2.48 +.05 AileronTh ALRN 1.84 +.03 AirT Inc AIRT 25.92 +.36 Airgain AIRG 26.91 +1.10 AkariTh AKTX 3.88 +.57 Akoustis AKTS 15.83 +.97 Albireo ALBO 37.92 +.92 AldeyraTh ALDX 12.75 +.40 AllEsports AESE 2.37 -.01 AldHlPrd AHPI 6.27 -.01 Altabancp ALTA 35.33 +.54 AlterityT h ATHE 1.91 AltoIngred ALTO 6.96 +.39 AmVirtCl AVCT 7.86 +.60 AmesNatl ATLO 22.48 +.17 Anavex rs AVXL 12.54 -.08 AnixaB hrs ANIX 5.18 -.07 AntaresP ATRS 4.83 -.02 pdvWirelss ATEX 43.92 -.99 ApollEnd APEN 4.85 -.08 ApolMed AMEH 23.59 -.05 AptoseB g APTO 4.31 +.05 AquaMetal h AQMS 6.01 +.13 AquaB Tc AQB 8.28 +.34 Arcimot h FUV 21.00 +.24 ArtsWay ARTW 3.96 +.16 AsiaPWire APWC 6.75 +.29 AspenGp ASPU 10.24 +.26 AspiraWm AWH 7.80 -.17 AssembBio ASMB 5.83 +.04 Astrotch ASTC 3.09 AsureSftw h ASUR 8.45 -.03 Athersys ATHX 2.35 -.02 Atomera ATOM 34.99 +1.03 AutoWeb AUTO 3.04 -.04 AveThera ATXI 5.36 -.20 AvidBios CDMO 17.86 +.60 Axogen AXGN 20.65 +.93 AzurRx AZRX 1.71 +.05B -BOS Ltd BOSC 3.34 +.04 BQQI Intl BIMI 2.23 -.01 BankSC BKSC 18.08 +.09 BkofJames BOTJ 14.72 +.37 Beyondsp BYSI 14.92 +.37 BigRockP BRPA 38.99 +2.75 BigRock rt BRPAR 2.06 +.07 BigRock un BRPAU 67.00 BioDlvry lf BDSI 4.54 +.03 BioLifeSol BLFS 40.92 +.47 BioanlySys BASI 15.73 -.68 Biomeri BMRA 6.97 -.35 BiondVax BVXV 5.08 +.23 BonsoElec BNSO 6.52 +.12 BorqsTch lf BRQS 2.41 +.02 Boxlight BOXL 3.39 +.02 Brainstorm BCLI 6.90 +.30 BrdwyFn h BYFC 2.30 -.02 Brdwind BWEN 9.14 +.51 Bsquare BSQR 6.20 -.63C -CASI Phr h CASI 2.79 CPS Tech CPSH 22.63 -.23 CTI BioP h CTIC 3.29 +.04 CVD Eqp CVV 6.86 +.05 Caladriu CLBS 2.29 +.10 CambrBc CATC 77.77 +.94 CarverBc lf CARV 10.41 +.95 CatalstB CBIO 6.83 +.10 CatalystPh CPRX 4.34 +.03 Celcuity CELC 17.80 +1.17 Celsion CLSN 1.90 -.02 CelsiusH CELH 60.82 +2.05 Cemtrx pf CETXP 2.56 -.04 CntRsDvA CDEV 3.62 +.17 CntlVyCm CVCY 16.81 +.59 CentCas CNTY 8.05 +.30 Cerecor h CERC 4.34 +.27 ChampO hrs CSBR 11.35 +.55 CharlsColv CTHR 2.29 +.04 ChckPnt CKPT 3.78 -.05 Chembio CEMI 6.19 -.27 ChinaAuto CAAS 6.71 +.02 ChiCustR CCRC 4.86 +.16 ChinaJJ h CJJD 1.33 -.01 ChinaNRes CHNR 2.70 -.09 ChromaDx CDXC 8.31 +.79 CitiusPh CTXR 2.06 +.50 Citiz&Nthn CZNC 20.73 +.73 CivistaBcsh CIVB 19.38 +.33 ClearOne CLRO 3.60 +.11 ClearSign h CLIR 5.03 +.36 CleBio h CBLI 6.93 -2.62 CoDiagn CODX 17.04 +1.12 CodaOct CODA 8.29 -.05 CoffeeH JVA 4.70 -.01 CohBar CWBR 1.74 -.19 HutaoTc CSCW 1.04 -.02 CmtyBkTr ESXB 7.67 +.14 CmtyFinCp TCFC 28.33 +.53 CmstkH CHCI 6.29 +.16 ConcrPump BBCP 6.44 -.14 Corcept CORT 26.94 +.22 CountrP CPAH 3.49 +.04 CrownCfts CRWS 7.60 CryoPort rs CYRX 64.92 -1.22 CueBioph CUE 13.96 +.27 Cyanotch h CYAN 3.48 -.07 Cyclacel pf CYCCP 8.00 CymaBay CBAY 5.41 +.09 Cyren Ltd CYRN 1.17 +.04 Cytosorbnt CTSO 11.05 +.14D -DLH Hldgs DLHC 10.62 -.09 DZS DZSI 17.50 +.36 DailyJourn DJCO 341.31 -9.99 DareBio DARE 2.22 +.09 Daseke DSKE 5.41 +.22 Data IO DAIO 5.83 -.02 DelTaco h TACO 10.05 -.14 Dennys DENN 16.96 -.03 DigitalAll DGLY 2.39 DigitlTurb APPS 84.97 +5.04 DragVi rs LYL 3.78 +.98 Dynatronic DYNT 1.43 +.05 DynavaxT DVAX 10.07 +.55E -ENDRA h NDRA 2.46 +.07 ENGlobal ENG 6.23 +.16 EagleBncp EGBN 47.77 +.88 EastsDis h EAST 2.21 +.04 eGain EGAN 12.25 +.23 ElectroSen ELSE 6.41 +.27 EledonPh ELDN 18.71 +1.03 ElmiraSB ESBK 15.20 +2.13 EltekLtd ELTK 6.17 -.06 EmclaireF EMCF 26.70 +.62 Energous WATT 7.23 +3.51 EnlivexTh ENLV 17.91 -1.08 EsqFnHld ESQ 22.45 +.10 EvofemBio EVFM 4.62 -.12 EvokePhm EVOK 3.42 -.01 EvolvgSys EVOL 3.13 -.13 ExactSci h EXAS 147.81 +6.16F -FstarTh FSTX 9.66 +.40 FAT Br FAT 9.06 -.24 FS Bncp FSBW 59.35 +.15 FalcMinrl FLMN 4.14 +.02 FarmMer FMAO 22.80 +.26 FarmersNB FMNB 13.83 +.32 Fauquier FBSS 19.93 +.14 FenncPhr FENC 8.08 +.28 FrstCap FCAP 51.35 +1.24 FCmtyCp FCCO 17.12 +.23 FstSavFin FSFG 61.58 +.47 FstUSBcsh FUSB 9.08 -.57 First LI FLIC 18.51 +.10 FlexSh h FPAY 3.34 -.05 Fonar FONR 19.39 +.14 ForshtAut FRSX 9.07 +.43 ForteBi rs FBRX 32.38 +1.62 FortressBio FBIO 4.36 +.15 FortB pfA FBIOP 23.25 +.14 Forward FORD 4.59 +.13 FullHseR FLL 7.61 +.28 FutFintch lf FTFT 8.46 +.62 FuweiF FFHL 12.41 +.22G -GWilliFood WILC 24.32 +.22 GWG Hldgs GWGH 6.98 +.03 GalectinTh GALT 2.35 -.01 GalmedPh GLMD 4.48 -.04 Genasys h GNSS 7.33 +.20 GeniusBr h GNUS 1.85 Gevo GEVO 12.17 +1.51 GigaMda GIGM 3.91 +.03 GlenBurnie GLBZ 10.95 -.05 GlSlfStor SELF 4.47 -.05 GldnNug A GNOG 16.94 -.01 GdTimes h GTIM 3.66 +.05 GreenBrick GRBK 19.91 -.39 GrCB NY GCBC 24.46 +.35 GrpoFin GGAL 8.63 -.09H -HF Foods HFFG 7.84 +.25 HV Bcp HVBC 17.32 +.32 HalladorE HNRG 1.86 +.01 HarrowHl HROW 8.90 +.22 HennesAd HNNA 9.19 +.03 HernTher h HRTX 19.00 +.82 HerzfldCrb CUBA 5.85 HeskaCorp HSKA 190.71 +3.15 HghwyH HIHO 4.92 +.00 HmFdB LA HFBL 29.50 -1.50 HostessBr TWNK 15.36 +.15 HowardBcp HBMD 13.76 +.06 HudsonTc HDSN 1.67 HuttigBld HBP 4.01 -.01I -ICAD ICAD 17.49 +.01 ICC Hld ICCH 14.23 IF Bancp IROQ 20.95 IFresh h IFMK 1.95 +.09 Ideanom h IDEX 3.86 +.13 Identive lf INVE 11.20 +.68 Ikonics IKNX 11.21 -.94 ImageSens ISNS 5.75 -.21 ImmuCell ICCC 11.88 +.46 Immuron IMRN 8.22 +.50 InfrEnAlt IEA 17.94 +1.22 InspEnt INSE 8.50 +.13 IntegMed IMTE 5.52 +.17 Intergroup INTG 36.00 +1.26 IntlMonExp IMXI 15.47 +.02 iRadimed IRMD 24.03 -.03 iSun Inc PECK 16.61 +1.26 Iteris ITI 5.96 -.04 IzeaWrldwd IZEA 4.34 -.09J -JanOne JAN 8.20 -.05 JointCorp JYNT 38.11 +.80K -KBS Fash KBSF 4.82 -.03 KaixinAuto KXIN 4.18 +.03 KaziaTh KZIA 11.70 +1.54 KindredBio KIN 4.91 Kingstone KINS 7.38 +.10 KopinCp KOPN 11.85 +1.73 Koss h KOSS 14.05 -.20 KrystlBio KRYS 76.98 +2.40L -LCNB Corp LCNB 16.84 +.43 LaJollaPh LJPC 6.18 +.03 LandsEnd LE 31.88 +.57 Lantronix LTRX 5.75 +.25 LeisAcq un LACQU 16.90 Lifevant LFVN 8.82 +.06 LghtPath h LPTH 4.20 +.27 Limbach LMB 12.28 +.28 LimestBcp LMST 14.65 +.15 LindbladEx LIND 18.80 +.16 Lipocine LPCN 1.78 -.01 LiveVent LIVE 29.70 -1.42 LunaInn h LUNA 12.10 +.30 sWBI Val N WBIF .22e .8 29.35 24.44 4 29.31 21 29.36 28.94 +.04 +8.4 WBI Yield N WBIG .31e 1.3 24.92 21.59 7 24.76 35 24.86 24.48 -.05 +5.3 WBI Qual N WBIL .04e .1 28.62 24.54 5 28.16 28 28.45 27.93 -.38 +5.8 WBI BllBr N WBIN 19.74 14.41 4 17.23 19 17.34 17.21 -.07 +.2 WBI PwFact N WBIY 26.06 13.30 11 25.00 26 25.04 24.73 +.17 +10.2 WBI TacInc N WBII .26e 1.0 25.94 20.71 12 24.78 50 24.88 24.72 -.13 -.7 WD 40 Q WDFC 2.68 .9 61 333.42 151.16 100 314.08 311 332.44 305.92 -18.20 +18.2 WEC Engy N WEC 2.71f 3.3 22 109.53 68.01 2412 83.23 7299 83.93 80.81 +.18 -9.6 WEX Inc N WEX 42 236.52 71.12 144 221.19 1119 229.73 217.22 -.21 +8.7 WNS Hldg N WNS 39 78.07 34.26 169 74.91 671 77.06 73.74 -1.46 +4.0 WP Carey N WPC 4.16e 6.1 26 88.99 38.62 927 68.33 3734 71.97 67.75 -2.06 -3.2 WPP plc N WPP 3.91e 6.6 63.84 27.18 150 59.00 393 59.18 57.26 +1.84 +9.1 WSFS Q WSFS .48 1.0 20 47.78 17.84 149 45.79 639 45.92 44.19 +.54 +2.0 WVS Fn Q WVFC .40a 2.6 18 16.79 13.00 1 15.25 2 15.25 14.87 +.20 +6.4 WW Intl Q WW 19 39.75 9.75 788 27.49 3698 29.31 27.10 -.67 +12.7 Wabash N WNC .32 1.9 19.17 6.26 296 17.11 1853 17.62 16.74 +.34 -.7 Wabtec N WAB .48 .6 23 84.32 35.07 1958 73.96 7685 81.70 71.05 -6.57 +1.0 WaddellR N WDR 1.00 4.0 18 25.90 9.87 1110 25.07 2533 25.20 25.01 -.01 -1.6 WaitrHl Q WTRH 5.85 .26 1723 3.93 8665 4.04 3.68 -.03 +41.4 WalMart N WMT 2.16 1.6 80 153.66 102.00 12098 138.34 64938 147.50 137.50 -6.13 -4.0 WalgBoots Q WBA 1.87f 3.8 55.49 33.36 3569 48.86 20877 50.73 48.49 -1.05 +22.5 WalkerDun N WD 1.44f 1.4 13 105.78 24.55 197 102.48 877 104.20 98.23 +2.62 +11.4 WandaSp Q WSG 4.85 1.36 2.49 -.2 WarnMus n Q WMG .12p 39.61 25.61 634 36.38 2523 37.87 34.40 -.86 -4.2 WarrMet N HCC .20 2 24.17 9.46 955 22.73 2285 22.76 21.54 +.82 +6.6 WashFed Q WAFD .92f 3.1 12 35.18 20.01 567 30.14 3389 30.34 29.53 +.31 +17.1 WashPrGp N WPG .50m 54.9 2 2.96 .49 .91 WashPr pfH N WPGpH 1.88 24.1 18.97 3.78 60 7.78 931 13.75 6.65 -8.21 -48.2 WashPr pfI N WPGpI 1.72 24.4 17.94 3.66 117 7.05 726 12.40 6.60 -7.94 -49.7 WREIT N WRE 1.20 5.4 37 31.61 16.95 332 22.26 1545 23.52 22.13 -.98 +2.9 WshTrst Q WASH 2.04 4.4 13 49.00 25.86 45 46.52 202 46.88 45.61 +.61 +3.8 WasteCon N WCN .74e 36 111.04 70.87 1040 99.80 5006 100.13 97.04 +.44 -2.7 WsteMInc N WM 2.18 2.0 24 126.79 85.34 2929 111.63 10828 113.79 110.86 -1.62 -5.3 Waters N WAT 35 299.06 154.39 418 281.72 1228 285.61 279.41 -2.23 +13.9sWaterstnF Q WSBF .48a 2.4 19 20.00 12.10 53 19.82 318 20.00 19.62 +.10 +5.3 WatfrdHl Q WTRE 57 36.79 10.86 118 34.67 504 34.78 34.32 +.01 +.2 WatfrdHl pf Q WTREP 2.13 8.4 26.90 22.69 12 25.33 38 25.40 25.17 +.01 -1.1 Watsco N WSO 6.40 2.6 36 265.18 132.97 198 243.58 814 249.81 237.60 -4.58 +7.5 WattsWtr N WTS .92 .8 35 131.51 69.02 122 119.50 628 122.64 116.43 -2.10 -1.8 WaveLfSc Q WVE 19.98 6.61 401 10.11 1937 11.22 9.87 -.58 +28.5 Wayfair N W 369.00 21.70 2641 292.73 6125 298.00 267.91 -.24 +29.6 WaysideT Q WSTG .68 3.4 16 26.50 9.52 12 20.25 78 20.62 20.10 -.10 +6.0 WebsterFn N WBS 1.60 3.1 14 52.88 18.16 472 51.88 1505 51.93 49.16 +1.93 +23.1 WbstFn pfF N WBSpF 23.28 sWeiboCorp Q WB 63.55 28.93 2049 59.70 7874 63.55 56.24 -2.12 +45.6 Weidai N WEI 5.49 .73 1248 2.14 6170 2.45 2.03 +.04 +60.9 WeinRlt N WRI .72 2.9 9 30.95 12.21 1457 25.15 4219 25.89 24.51 -.31 +16.1 WeisMk N WMK 1.24 2.2 13 59.39 32.44 52 55.62 531 56.65 53.65 +.83 +16.3sWelbilt N WBT 15.27 3.17 1363 15.32 4909 15.38 14.31 +.55 +16.1 WellsF pfL N WFCpL 75.00 5.3 1575.18 1012.10 14 1428.18 253 1440.00 1423.00 -17.55 -5.9 WellsF pfN N WFCpN 1.30 5.1 26.19 17.51 30 25.38 147 25.39 25.30 +.02 -3.1 WellsF pfO N WFCpO 1.28 5.0 26.04 17.46 21 25.49 96 25.49 25.37 +.03 -1.8 WellsF pfP N WFCpP 1.31 5.2 26.23 17.76 42 25.31 370 25.33 25.30 +.01 -3.0 WellsF pfQ N WFCpQ 1.46 5.5 27.56 16.08 163 26.45 603 26.49 26.24 +.04 -1.5 WellsF pfR N WFCpR 1.66 5.9 29.55 20.01 32 28.36 160 28.51 28.21 -.14 -3.3 WellsF pfT N WFCpT 1.50 6.0 26.49 22.51 25.02 WellsFargo N WFC .40m 1.1 92 48.12 20.76 38956 37.83 199973 37.85 34.00 +4.30 +25.3 WellsF pfZ N WFCpZ 26.59 15.73 432 25.29 1631 25.41 25.16 -.17 -4.3 WellsF pfY N WFCpY 27.02 17.28 27 26.07 182 26.34 25.50 -.22 -2.5 WellsF pfX N WFCpX 26.36 17.46 51 25.66 266 25.75 25.60 -.09 -2.2 WellsF pfW N WFCpW 26.24 17.25 118 25.34 579 25.35 25.32 +.01 -1.0 WellsF pfV N WFCpV 26.14 19.21 25.00 EvgGlbDiv N EOD .54m 10.2 5.86 2.92 341 5.27 1009 5.29 5.18 +.07 +8.7 WFAdvInco A EAD .82 9.9 8.59 4.76 136 8.25 591 8.33 8.25 -.07 +1.1 WFAdMSec A ERC 1.16 9.4 13.35 6.94 55 12.39 300 12.63 12.35 -.14 +2.1 WFAdUtlHi A ERH .90 7.1 15.93 7.51 23 12.67 95 13.00 12.67 -.15 -1.4 Welltower N WELL 2.44e 3.6 16 89.99 24.27 2864 68.39 10972 68.87 65.65 +1.49 +5.8 Wendys Co Q WEN .28f 1.4 23 24.91 6.82 1689 20.66 8373 21.00 20.23 -.38 -5.7 WernerEnt Q WERN .36 .8 21 47.43 28.99 489 43.51 1752 43.92 41.68 +.77 +10.9 Wesbanc Q WSBC 1.28 4.1 12 34.85 17.46 610 31.06 1123 31.54 30.48 +.21 +3.7 Wesbnc pf Q WSBOP 1.69 6.2 28.67 26.09 210 27.15 247 27.63 26.90 -.30 -3.2 Wesco Intl N WCC 31 89.53 13.52 445 81.53 1884 83.08 77.64 +1.09 +3.9 WestBcp Q WTBA .88f 4.0 14 23.46 13.74 19 22.15 125 22.67 21.77 -.03 +14.8 WestPhrm N WST .68f .2 312.12 124.53 1056 281.55 2533 303.27 279.33 -12.46 -.6 WAmBcp Q WABC 1.64 2.7 21 66.45 46.94 105 59.97 380 60.24 59.18 +.73 +8.5sWstnAlliB N WAL 21 83.44 20.90 1090 88.07 4109 88.11 78.74 +10.12 +46.9 WstnAll56 N WALA 1.56 6.1 26.38 12.88 10 25.50 37 25.70 25.44 -.02 -.1 WAstEMkt N EMD .84 6.1 15.08 8.01 143 13.67 565 13.90 13.65 -.10 -1.7 WsADefOp N GDO 1.36 7.5 18.40 11.10 26 18.10 128 18.25 17.91 -.15 WAstGlbHi N EHI 1.16 11.4 10.88 6.15 78 10.11 182 10.39 10.09 -.15 +1.1 WstAstHI2 N HIX .80 12.7 7.12 3.55 66 6.93 554 7.02 6.92 +.02 +.7 WAHiInOp N HIO .43 8.6 5.28 3.00 207 4.98 1210 5.07 4.96 -.04 +.6 WAstHYOp N HYI 1.32 8.7 16.46 9.74 32 15.26 223 15.48 15.21 -.09 -1.0 WstnAsst N PAI .69 4.4 17.32 11.17 14 15.54 66 15.93 15.50 -.46 -2.3 WstnAsInt N SBI .48 5.1 9.67 7.31 128 9.37 193 9.51 9.35 -.10 +1.8 WAstDefOp N IGI 1.20 5.5 23.80 15.05 36 21.69 115 22.19 21.49 -.37 -3.0 WAMgdMu N MMU .78 6.0 14.07 8.97 76 12.93 263 13.51 12.92 -.33 +.7 WstAstMtg N WMC .20m 6.6 3 11.30 1.37 869 3.01 3451 3.09 2.89 -.05 -7.7 WAMtDOp N DMO 2.82a 19.5 21.39 10.34 56 14.44 344 14.87 14.23 -.21 +1.8 WA MunDef N MTT 1.01a 4.7 21.76 16.00 178 21.41 226 21.51 21.40 +.03 +2.8 WstAMunHi N MHF .34 4.3 8.05 5.58 27 7.83 103 8.00 7.77 -.11 +4.3 WAMunPrt N MNP .87 5.7 15.86 11.32 18 15.28 104 15.55 15.28 -.18 +2.2 WAstBdF N WEA 1.08 7.6 14.85 9.05 30 14.30 89 14.44 14.15 -.04 +.9 WstAVari N GFY .93 5.7 17.14 10.88 16.29 WAstInfSc N WIA .38 2.9 13.95 8.99 48 13.02 156 13.02 12.91 +.06 -4.5 WAstInfOpp N WIW .40 3.2 12.64 8.24 63 12.45 392 12.60 12.45 -.06 +.3sWstC&G gs A WRN 1.53 .31 3364 1.69 6685 1.70 1.37 +.32 +37.4sWDigital Q WDC 2.00 2.9 70.28 27.40 4517 68.88 23667 71.03 65.35 +3.31 +24.4 WstnMids N WES 2.24m 15.4 10 17.15 2.90 964 15.79 8984 16.98 15.68 -.73 +14.3 WstNwEnB Q WNEB .20 2.6 13 9.53 4.45 63 7.57 447 7.71 7.39 +.02 +9.9 WstnRef wi N WNR WstnUnion N WU .94f 3.9 13 26.51 17.39 4550 23.91 17844 24.26 23.40 -.08 +9.0 WestlkChm N WLK 1.08f 1.2 9 91.83 28.99 961 87.37 2648 88.85 83.87 +.29 +7.1 WestlkCLP N WLKP 1.89f 8.0 15 24.64 10.31 118 23.75 490 24.07 23.04 +.16 -.4sWestpacBk N WBK 1.52e 8.0 18.82 7.98 134 18.89 560 18.90 17.25 +1.64 +26.8 WstptFuel g Q WPRT 12.95 .70 3376 10.25 17900 12.18 9.61 -1.68 +92.3 WestRck N WRK .80 1.8 47.77 21.50 2915 43.95 8290 44.62 42.92 -.29 +1.0 WestwtR Q WWR 14.50 .25 10855 7.78 38375 9.23 6.75 -1.14 +57.8 WestwdH N WHG 1.72m 10.1 28.37 9.42 22 17.03 138 17.39 16.51 +.28 +17.4 WeycoGp Q WEYS .96 5.3 10 24.59 15.13 19 18.10 64 20.28 17.62 -.59 +14.3sWeyerhsr N WY .68 1.9 33 35.62 13.10 4217 34.99 15205 35.62 33.58 -.05 +4.4 WheatPr g N WPM .27e 48 57.89 18.66 2820 37.65 11924 40.57 37.22 -2.56 -9.8 Wheelr pfB Q WHLRP 2.25 17.3 14.95 3.63 0 13.00 5 13.00 12.11 +.50 sWheelr pfD Q WHLRD 2.19 12.4 18.70 4.50 1 17.70 16 18.70 17.50 -.29 -1.7 Wheeler Q WHLR 1.36 35.5 7.36 .64 33 3.83 295 4.24 3.65 +.03 +38.3 Whrlpl N WHR 5.00f 2.6 11 214.68 64.00 616 195.34 2354 201.50 189.28 -4.59 +8.2sWhtMtIns N WTM 1.00 .1 5 1218.00 629.21 7 1219.68 52 1219.68 1128.27 +70.05 +21.9 WhiteWB wi N WWAV/B/WI WhiteHFin Q WHF 1.42a 9.9 9 14.43 5.51 71 14.39 200 14.39 14.05 +.17 +5.7 WhitHF25 Q WHFBZ 1.63 6.4 26.70 16.88 1 25.59 3 25.59 25.46 +.16 -.5 WhitestnR N WSR 1.14 12.8 22 13.64 4.71 148 8.92 774 9.02 8.72 +.07 +11.9sWholEarth Q FREE 14.29 6.92 324 13.79 1525 14.29 13.57 -.14 +26.5sWidOpW N WOW 14.18 2.95 384 13.71 2266 14.18 11.66 +2.17 +28.5 WidePnt rs A WYY 15.89 3.00 247 13.18 1152 14.30 12.78 +.43 +30.4sWileyJA N JW/A 1.32 2.4 19 54.22 30.00 691 54.25 1388 54.60 52.13 +1.14 +18.8 WileyJB N JW/B 1.32 2.5 18 53.75 30.44 52.56 0 52.56 52.56 +.71 +15.7 Wilhelmina Q WHLM 65 12.92 2.32 5 6.47 29 6.85 5.92 +.10 +41.0 WillScot Q WSC 19.77 7.45 13.12 sWillmValV Q WVVI .22p 24 8.30 4.50 22 8.25 79 8.30 7.94 +.25 +29.5 WillVV pfA Q WVVIP .22e 4.3 6.88 4.20 5 5.09 8 5.29 5.05 -.18 -5.0 Willdan Q WLDN 35 54.99 17.92 118 46.17 293 50.36 44.74 -3.27 +10.7sWmsCos N WMB 1.64f 7.2 9 23.30 8.41 6130 22.64 30046 23.30 22.18 -.20 +12.9 WmsSon N WSM 2.12f 1.6 39 151.16 26.01 795 129.83 3585 131.55 121.29 +3.22 +27.5 WillisLFn Q WLFC 8 60.30 14.11 12 34.97 42 35.71 32.20 +1.06 +14.8 WillisTwW Q WLTW 2.72 1.2 29 232.34 143.34 1368 224.98 4314 230.36 221.70 -2.44 +6.8 WindtrTh n Q WINT 10.06 4.80 43 5.57 209 5.70 5.48 +.07 +8.6sWingstop Q WING .56f .4 172.87 44.27 664 140.46 4301 172.87 136.18 -30.35 +6.0 Winmark Q WINA 1.00f .6 27 214.00 115.00 14 179.14 81 182.00 176.08 -1.08 -3.6 Winnbgo N WGO .48f .7 21 74.66 16.94 783 71.68 2524 72.90 68.68 -.47 +19.6sWintrust Q WTFC 1.24f 1.8 13 71.99 22.02 289 68.84 1143 71.99 67.26 -.34 +12.7 Wintrst pfD Q WTFCM 1.64 6.2 30.61 13.27 8 26.51 32 27.05 26.40 -.49 -5.5 Wintrst pfE Q WTFCP 1.72 6.2 28.98 25.34 12 27.72 59 27.84 27.23 -.03 -2.7 Wipro N WIT 6.74 2.52 1623 6.56 6931 6.68 6.48 -.17 +16.1 WirelessT A WTT 3.06 .71 86 2.43 767 2.62 2.28 -.06 +37.3sWT IntQua N IQDG 38.67 22.13 10 38.24 73 38.67 37.94 +.15 +4.7 WT ST HiYl N SFHY 50.81 40.36 0 49.58 3 49.66 49.30 -.12 +.5 WT ShTr N SFIG 52.09 45.20 2 51.69 16 51.74 51.69 -.07 -.3 WT HiYld N WHFY 52.74 40.02 20 52.51 74 52.71 52.49 -.21 WT Corp N WFIG 56.38 43.57 11 53.85 33 54.33 53.83 -.60 -3.7sWT EmMkt N RESE 40.13 20.67 0 39.73 4 40.13 39.26 -.15 +11.1 WT DyInEq N DDWM 30.56 19.91 28 28.95 56 29.34 28.82 -.23 +4.0sWT DyInSm N DDLS 32.77 20.51 4 32.37 11 32.77 32.16 -.17 +5.0 WTUSEnYd N AGGY 1.44 2.7 54.74 46.21 212 52.44 693 52.74 52.42 -.49 -2.3 WTEurSmC N EUSC .53e 34.01 20.10 1 32.39 6 32.90 32.37 -.27 +5.4sWT PutStr N PUTW 29.57 20.14 12 29.34 30 29.60 29.24 -.02 +2.8sWT EMexSt N XSOE .77e 1.7 45.38 21.49 599 44.63 3198 45.38 43.90 -.37 +12.5sWTIntHDv N IHDG .70e 1.1 41.66 24.96 63 41.11 466 41.66 40.94 +.03 +4.5 WT EurDiv N EUDG .51e 1.6 31.62 18.60 10 31.09 20 31.56 31.00 -.14 +2.4 WTFltRtTr N USFR 25.14 25.03 156 25.11 882 25.12 25.10 +.01 WT SCQDv Q DGRS .83e 1.9 43.99 20.00 8 43.66 34 43.93 42.93 +.02 +10.4sWT USQDv Q DGRW 1.11e 2.0 55.19 33.21 227 54.68 1455 55.19 54.50 -.40 +1.3 WT EurHdg N HEDJ 3.51e 2.2 71.68 42.34 238 68.43 1120 69.44 68.07 -.67 +3.2 WTChixSte Q CXSE .80e 1.0 120.26 58.34 103 79.17 1199 81.26 77.50 -1.30 +20.4 WTEMCpBd Q EMCB 3.18 4.1 78.88 56.55 2 76.95 17 77.90 76.01 -.03 -.1 WTEmLDbt N ELD 1.74 5.1 35.59 26.52 12 33.93 69 34.48 33.92 -.68 -2.5 WT GlRlR N RRF 40.35 sWisCloud Q WCLD 61.05 18.99 422 59.79 1664 61.05 57.80 -.61 +11.6sWisIntlEsg N RESD 29.80 18.26 0 29.49 6 29.80 29.31 -.18 +3.5sWisModT N PLAT 49.83 19.76 7 48.98 29 49.83 48.49 -.44 +11.6 Wis exSt N IXSE 31.43 15.38 1 31.03 9 31.42 30.99 -.33 +6.0 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 WisYldEn N SHAG 51.93 48.25 15 51.31 59 51.37 51.28 -.10 -.3sWis US Mul N USMF 37.93 20.90 19 37.38 52 37.93 37.11 -.33 +6.4sWisdomTr Q WETF .20f 3.5 27 6.06 1.87 443 5.75 2767 6.06 5.65 -.09 +7.5sWT Diefa N DWM .74e 1.4 53.11 33.55 17 52.41 84 53.11 52.09 -.37 +3.5 WT DefaEq N DTH 1.75e 4.5 40.91 25.14 30 38.78 80 39.17 38.60 -.14 +3.6 WTDv exF N DTN 2.48e 2.8 92.24 54.40 10 87.70 28 87.97 87.05 +.03 +4.7 WTEurEq N DEW 1.75e 3.9 47.64 29.21 0 44.81 10 44.94 44.53 +.27 +4.7sWTEurSC N DFE 1.48e 2.2 69.18 34.63 31 68.51 66 69.18 67.94 +.37 +6.1 WT EqInco N DHS 2.10e 2.9 76.99 47.30 34 71.65 291 71.87 71.10 +.20 +3.3sWTIntD exF N DOO 2.01e 4.8 42.62 27.35 69 42.24 103 42.62 41.91 -.05 +4.5 WT IntLC N DOL 1.69e 3.6 48.20 31.30 12 47.26 69 47.89 47.07 -.36 +2.9sWTIntMC N DIM 1.53e 2.3 67.31 39.79 12 66.45 36 67.31 66.08 -.40 +4.5sWTIntSC N DLS 1.16e 1.6 71.93 41.54 60 71.03 236 71.93 70.28 -.30 +4.3sWTGxUSDv N DNL .99e 1.2 81.15 45.02 9 80.35 61 81.15 79.78 -.17 +5.5 WTJpnSC N DFJ 1.26e 1.7 76.36 48.00 7 74.88 20 76.01 74.31 -1.45 +3.2sWTJpHedg N DXJ 1.37e 2.3 59.89 34.50 423 58.96 1557 59.89 58.47 -.09 +8.3sWT LCD N DLN 1.84e 1.7 110.49 68.29 46 109.85 211 110.49 109.50 -.35 +2.2 WT MCD N DON 38.49 20.07 254 37.99 1042 38.18 37.38 +.08 +9.1sWT SC N DES 29.58 15.49 202 29.41 900 29.58 28.95 +.02 +10.6 WT TotDv N DTD 2.05e 1.9 108.80 66.04 15 108.05 53 108.75 107.59 -.37 +3.1sWT MgdFut N WDTI 39.21 34.39 18 39.34 121 39.44 38.78 +.66 +6.1 WT EmCur N CEW 18.64 16.12 3 18.46 43 18.52 18.37 -.09 -.1sWTESCDv N DGS 1.29e 2.5 50.47 29.07 176 50.69 629 50.98 50.04 +.55 +6.2 WT EmEq N DEM 1.80e 4.1 43.86 28.33 174 43.54 874 43.76 42.97 +.72 +5.8sWTEMQDv Q DGRE .61e 2.0 31.27 16.50 10 31.08 88 31.27 30.65 -.11 +9.5 WTGxUSRe N DRW 1.22e 4.7 30.96 19.05 6 25.81 59 25.95 25.53 +.03 +.6 WT IntHdg Q AGZD .84 1.8 48.27 42.79 1 47.36 44 47.67 47.25 -.01 +.5sWT India N EPI .22e .7 31.93 14.05 757 31.72 2600 31.93 31.58 +.13 +8.6 WT IntHY Q HYZD 1.38 6.2 23.38 16.00 10 22.14 68 22.18 22.10 +.02 +1.5 WTGermH Q DXGE .81e 32.64 18.82 32.29 5 32.62 32.26 -.11 +4.0 WTUSDBull N USDU 1.78e 32.49 24.88 14 25.22 43 25.35 25.13 +.12 +.7sWT JpSCEq Q DXJS .92e 42.85 26.79 4 42.21 8 42.85 42.01 -.60 +5.7sWT LowPE N EZY .90e .8 106.67 54.47 1 106.80 1 106.85 105.91 +.13 +8.2 WT SCErn N EES .95e 2.1 45.28 19.16 36 44.71 407 45.18 43.88 -.15 +14.9sWT MCEr N EZM 48.54 21.90 30 48.28 145 48.54 47.30 -.02 +11.1sWT Er500 N EPS 42.18 24.00 23 41.85 114 42.18 41.69 -.22 +4.2 WT TotErn N RESP 1.49e 3.5 43.27 23.56 0 42.96 12 43.26 42.64 -.25 +5.3 WiseKey Q WKEY 18.49 3.90 572 10.52 1878 11.50 9.75 -.01 +48.4sWix.com Q WIX 353.15 76.81 1592 353.09 8441 362.07 275.01 +60.28 +41.3 WolvWW N WWW .40 1.2 25 34.79 12.19 327 33.91 1279 33.94 31.97 +.45 +8.5 Woodward Q WWD .65f .6 31 127.91 46.51 272 115.82 893 117.24 111.42 -.10 -4.7 WooriFn N WF 28.50 15.54 15 26.25 66 26.31 25.33 +.26 -4.1sWorkday Q WDAY 282.77 107.75 1366 276.34 7043 282.77 266.09 -5.02 +15.3 Workhrs rs Q WKHS 42.96 1.32 9568 32.96 37704 36.45 30.89 -3.23 +66.6sWorkiva N WK 114.20 22.01 711 114.68 2390 114.68 105.45 +6.09 +25.2 WldAccept Q WRLD 18 170.98 43.16 35 120.33 197 135.06 119.57 -12.98 +17.7 WorldFuel N INT .40 1.1 16 39.35 18.36 255 35.31 1297 35.34 33.98 +1.71 +13.3 WldW Ent N WWE .48 1.0 28 60.00 29.10 711 46.81 5346 48.58 45.90 +.40 -2.6sWorthgtn N WOR 1.00f 1.6 24 61.83 19.28 249 63.11 847 63.39 58.24 +3.41 +22.9 WrapTc Q WRAP 14.40 3.25 542 5.93 2647 7.33 5.71 -1.19 +22.8 WrightMed Q WMGI 30.74 23.14 29.98 Wunong n Q WNW 160.68 7.31 2607 16.98 15454 35.25 16.51 -15.21 -54.8sWyndhamD N WYND 1.20m 2.3 9 52.78 13.74 51.75 660 52.78 51.11 +.07 +15.4sWyndHtR N WH .32m .5 63.41 14.50 1030 63.49 5049 64.04 58.55 +3.29 +6.8 Wynn Q WYNN 137.58 35.84 2363 123.66 10532 124.37 117.51 +5.81 +9.6X-Y-Z: X Finl rs N XYF 4.95 1.43 159 4.49 497 4.83 3.75 +.65 +124.5 X4 Phr Q XFOR 2 11.11 5.38 37 9.64 759 10.70 8.56 +.77 +49.9sXAI Oct N XFLT 8.85 3.67 89 8.63 783 8.85 8.42 +.06 +15.1 XOMA Q XOMA 46.32 14.14 31 36.86 171 43.65 35.01 -2.11 -16.5 XOMA pf A Q XOMAP 25.80 23.69 1 25.55 21 25.79 25.38 +.05 +2.2 XP Inc Q XP 52.95 15.50 652 49.95 3534 51.49 47.60 +1.53 +25.9 Xpel Inc Q XPEL 60.77 7.50 172 54.92 829 58.16 50.47 -1.50 +6.5 XPO Logis N XPO 128.57 38.47 1137 119.49 4371 124.99 116.28 -1.82 +.2 XTL Bio Q XTLB 4.17 .63 14 3.80 43 3.90 3.53 +.24 +25.4 XBiotech Q XBIT 21.48 8.72 54 19.75 430 20.49 19.25 -.52 +26.2 XcelBrnd Q XELB 8 2.90 .40 294 2.02 1239 2.13 1.96 +.07 +66.5 XcelEngy Q XEL 1.72 2.8 22 76.44 46.58 4122 62.07 12978 62.70 60.38 +.53 -6.9 Xencor Q XNCR 55.33 19.35 146 50.99 702 52.88 49.03 -.64 +16.9 XeneticB Q XBIO 5.85 .44 297 3.15 2183 3.55 2.82 -.22 +54.4 XeniaHtls N XHR 1.10 6.1 11 19.55 6.15 518 18.14 2454 18.37 16.28 +1.86 +19.3 XenithB Q XBKS 33 33.83 XenonPhm Q XENE 17.45 7.00 45 14.94 247 15.20 14.28 -.11 -2.9 XeriaPh Q XERS 7.94 1.42 1694 5.98 9389 7.05 5.77 -.86 +21.5 XeroxHld N XRX 1.00 4.2 37.57 14.22 2275 23.66 7480 24.14 23.06 -.05 +2.0 Xilinx Q XLNX 1.52 1.1 70 154.93 67.68 1812 138.71 6657 145.75 135.35 -7.04 -2.2sXinyuanRE N XIN .05 1.6 4 4.12 1.68 350 3.05 7889 4.12 2.51 +.58 +38.6 Xpeng n N XPEV 74.49 17.12 14012 40.88 61100 47.35 39.88 -6.01 -4.6 Xperi Q XPER .80 3.7 22.09 9.01 396 21.70 1808 21.75 20.75 +.68 +3.8 XpressSp rs Q XSPA 1 5.74 1.15 7123 2.47 47634 3.07 2.42 -.21 +107.6 XtantMd A XTNT 3.50 .55 296 2.12 1475 2.31 1.83 +.20 +77.3sXunlei Ltd Q XNET 9.97 2.38 9427 10.30 28468 11.22 7.66 +2.86 +256.4 Xylem N XYL 1.04 1.0 71 108.84 54.62 981 99.74 4580 100.86 94.63 +.90 -2.0 YETI Hl N YETI 80.89 15.28 2041 74.99 7590 75.18 66.26 +1.95 +9.5 YPF Soc N YPF .11e 2.5 9.81 2.25 1535 4.40 5313 4.88 4.37 -.24 -6.4 YRC Wwde Q YRCW 7 6.56 1.29 5.11 +15.3 YallaGr n N YALA 41.35 6.27 2672 28.47 11722 39.60 26.10 -10.73 +98.7 Yamana g N AUY .06f 1.4 36 7.02 2.23 19706 4.40 74231 4.76 4.36 -.41 -22.9sYandex Q YNDX 74.32 27.93 2809 67.26 10483 74.32 66.72 -6.57 -3.3 YangRvPt Q YERR .42 Yatra Q YTRA 3.79 .54 236 2.67 1644 2.78 2.53 +.03 +38.3 YllwsAc A n Q YSAC 10.93 9.91 30 10.44 231 10.54 10.36 -.01 +3.2sYllwstnAc un Q YSACU 11.22 9.95 26 11.15 143 11.22 11.05 +.14 +4.7 Yelp N YELP 82 39.95 12.89 754 36.15 2678 37.25 34.68 -.82 +10.7 Yext N YEXT 20.90 8.56 1949 19.98 4419 20.01 18.55 +.43 +27.1 Yld10Bi Q YTEN 23.49 3.50 78 18.62 429 22.89 17.33 -1.10 +222.1 YintechIn Q YIN .10e 1.4 7.29 4.63 7.25 sYirenDig N YRD 3 6.80 2.70 542 5.91 3893 6.80 5.67 +.38 +76.9 YmAbsTh Q YMAB 55.22 14.16 275 41.75 1884 50.70 39.98 -5.98 -15.7 YorkWater Q YORW .72 1.7 40 51.27 34.56 34 42.94 125 44.48 42.87 -1.78 -7.9 Youngev pf Q YGYIP 2.44 23.0 17.11 6.01 10.60 YumBrnds N YUM 2.00f 1.9 31 110.66 54.95 1725 105.13 8141 106.18 103.93 -.34 -3.2sYum China N YUMC 64.64 38.33 2324 62.56 11207 64.64 62.42 -.03 +9.6 Yumanity s Q YMTX 2 44.00 16.27 309 20.50 557 21.99 18.88 -1.07 +20.6 YunhCTI Q CTIB 8.37 .65 245 2.30 1485 2.65 2.17 -.11 +33.7sYunhong n Q ZGYH 11.07 9.60 95 10.37 1108 11.07 10.20 +.12 +4.3sYunhong un Q ZGYHU 13.00 9.25 13.00 4 13.00 11.20 +1.75 +24.5sYunhong rt Q ZGHYR .83 .10 85 .70 1355 .83 .52 +.20 +125.8 Yunji Inc Q YJ 6.05 1.67 747 3.11 3834 3.46 2.92 -.23 +68.1sZ WrkAc un Q ZWRKU 11.24 10.36 76 10.68 382 11.24 10.56 -.02 +.8sZK Intl Q ZKIN 8.66 .65 2173 8.72 11337 8.74 5.61 +3.42 +236.7 ZTO Exp N ZTO 38.99 22.51 1867 36.93 12242 38.96 35.03 -1.55 +26.6 Zagg Q ZAGG 5 8.70 2.06 1200 4.26 4557 4.33 4.21 +2.2 ZaiLab Q ZLAB 193.54 43.06 270 175.36 1321 184.50 168.01 -7.21 +29.6 ZaniteAcq n Q ZNTEU 16.97 10.02 79 14.29 224 14.85 13.68 -.20 +35.8 ZealndPh Q ZEAL 44.42 22.00 1 33.57 26 34.47 32.88 -.93 -6.6sZebraT Q ZBRA 71 488.53 150.06 477 490.94 2243 494.91 469.97 +13.20 +27.7sZedge A ZDGE 14.80 .66 320 13.65 1246 14.80 11.87 +.43 +126.0 Zendesk N ZEN 166.60 50.23 894 157.69 4531 159.80 149.41 +.49 +10.2 Zentalis n Q ZNTL 61.29 22.00 230 38.32 1207 38.68 34.81 +1.87 -26.2 Zhongcha Q ZCMD 5.25 1.59 318 2.28 2078 2.60 2.16 +.06 +34.1sZillowA s Q ZG 212.40 18.65 1052 191.46 3982 212.40 182.33 -11.48 +40.8sZillowC Q Z 208.11 20.04 4666 181.22 20539 208.11 177.39 -16.59 +39.6 ZimmerBio N ZBH .96 .6 170.05 74.37 807 156.67 4252 161.78 154.48 -4.71 +1.7sZionsBcp Q ZION 1.36 2.6 14 51.81 23.58 1166 51.70 5306 51.93 49.53 +2.46 +19.0 Ziopharm Q ZIOP 5.95 1.79 1949 5.16 9493 5.48 4.58 +.32 +104.6sZix Corp Q ZIXI 78 10.27 2.84 622 10.13 2078 10.37 9.36 +.11 +17.3 Zoetis N ZTS .80 .5 73 176.64 90.14 3791 160.00 15081 170.07 159.41 -6.71 -3.3 Zogenix Q ZGNX 5 32.51 16.65 814 22.99 3281 23.00 22.21 +.46 +15.0 ZoomVid Q ZM 588.84 92.40 2183 417.26 13075 451.77 414.00 -15.85 +23.7 ZoomInf n Q ZI 64.40 30.83 1352 54.74 5204 58.80 52.55 -3.10 +13.5 ZosanoP Q ZSAN 3.06 .33 4519 1.49 23590 1.79 1.42 -.14 +182.7 Zovio Q ZVO 9 7.34 1.08 375 6.05 2402 7.14 5.70 -.53 +27.6sZscaler Q ZS 230.88 35.00 1480 226.03 6288 230.88 216.20 -.45 +13.2 Zumiez Q ZUMZ 32 48.16 13.13 132 46.04 595 47.45 44.40 -.83 +25.2 Zuora N ZUO 17.79 6.21 1767 16.83 5759 17.33 15.93 +.03 +20.8 Zymewks N ZYME 59.03 20.33 238 41.14 1688 42.39 39.55 +.14 -12.9 Zynerba Q ZYNE 9.00 2.55 4817 5.42 26260 6.30 5.27 -.22 +64.2 Zynex Q ZYXI 29.73 7.93 263 17.87 1499 19.99 16.80 -1.58 +32.8sZynga Q ZNGA 12.30 5.65 26375 12.18 118762 12.32 11.31 +.58 +23.4sVirAllCvIn N ACV 2.00 5.7 35.99 11.51 20 35.19 142 35.99 34.27 -.47 +7.7 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 68

M -MEI Phrm MEIP 4.19 +.38 MER Tel h MTSL 3.66 +.68 MICT Inc MICT 2.49 -.23 MMA Cap MMAC 23.59 +.27 MTBC Inc MTBC 10.60 +.20 MTBC pf MTBCP 27.33 +.13 MVB Fin MVBF 27.50 +4.09 MackFn MFNC 12.60 +.15 MadrigP MDGL 121.88 +.79 ManhBrCa LOAN 5.50 +.10 Manitex MNTX 7.96 +.27 MarPet MARPS 5.58 -.40 MarkerTh MRKR 2.84 -.01 Marrone MBII 2.54 -.06 MaysJ MAYS 27.68 MedAvail MDVL 15.37 -.24 MerchBcp MBIN 33.37 +1.59 MiratiTher MRTX 204.71 +4.57 MitekSys MITK 16.35 +.09 MolecTemp MTEM 12.04 -.56N -NI Hldg NODK 17.07 +.03 NV5 Global NVEE 104.00 +3.98 NVE Corp NVEC 68.03 +.56 NanoVib NAOV 1.38 +.05 NatlBnksh NKSH 33.35 +.58 NatEnrSv NESR 12.00 +.09 NatlHld rs NHLD 3.25 -.01 NatHlTrnd NHTC 8.06 +.25 NaturesSun NATR 17.46 -.24 NeoGenom NEO 56.56 -.23 NeptWln g NEPT 1.96 +.28 NetElem NETE 14.74 -2.37 NetSolTch NTWK 4.84 +.07 NewatrTc NEWA 3.84 +.03 NextDec NEXT 2.30 +.01 NiSunInt NISN 19.37 -.15 NicoletBc NCBS 74.75 +1.75 NorSys NSYS 8.01 +.23 Nxt-ID h NXTD 2.66 +.24 NymoxPh NYMX 3.22 +.03O -OakVlyBcp OVLY 15.77 +.21 OceanBio OBCI 9.89 -.39 OconeeFed OFED 22.75 +.55 OdysMar h OMEX 7.89 -.22 OldPoint OPOF 18.85 -.39 180 Life ATNF 4.50 -.70 OneGpHosp STKS 5.01 +.51 OneSpan OSPN 25.84 +.03 Ontrak OTRK 73.36 +.96 OpiantPh OPNT 13.80 -.20 OptimBk h OPHC 4.32 -.14 OramedPh ORMP 10.61 +.11 OrbEnGp CUI 7.85 +.13 OrganognH ORGO 13.31 +.11 OrignA h SEED 25.56 +.56 OrionEng h OESX 9.89 +.27 OrrstownF ORRF 18.68 +.32 OssenInn OSN 4.89 +.04 Otelco OTEL 11.58 -.05 Oxbridge OXBR 3.70 -.11P-QPCSB Fn PCSB 16.11 +.14 PLX Phr h PLXP 7.62 -.48 PangaeaL PANL 3.12 +.01 ParkCity PCYG 7.04 -.05 ParkeBcp PKBK 18.90 +.31 PathfdBcp PBHC 13.75 +.26 Pavmed PAVM 4.57 -.14 PerfrShip PSHG 6.88 +.11 PermaFix PESI 7.03 -.02 PFSweb PFSW 7.52 +.16 PierisPhm PIRS 2.84 -.03 PioneerPw PPSI 8.32 -.68 PlugPowr h PLUG 55.89 +5.66 PlumasBc PLBC 24.78 +.93 PointsInt g PCOM 14.93 -.15 PolarPwr POLA 15.80 +1.72 Polarity PTE 1.58 -.01 PrmEgy PNRG 44.99 -.58 PriorityTc PRTH 8.49 +.06 ProDex PDEX 26.43 -.46 ProPhaseL PRPH 9.50 -.59 ProDvrs h IPDN 4.30 +.18 ProfirEn h PFIE 1.17 -.05 PsychmCp PMD 7.38 PulseBiosc PLSE 35.46 +.71 PureCycle PCYO 11.51 -.04 PurplInv PRPL 40.05 +1.68 PyxisTnkr PXS 1.88 +.05 QuestRes QRHC 3.24 +.04 Qumu Cp QUMU 9.71 +.67R -RMR Gp h RMR 38.63 +1.31 RadaElc RADA 14.21 +.87 Radcom RDCM 10.76 -.25 RaveRest h RAVE 1.40 +.01 ReadIntlA RDI 6.74 +.10 ReadgIntB RDIB 22.00 RecroPhm REPH 4.56 +.31 RedhillBio RDHL 10.91 +.61 RekorSys REKR 16.95 +.41 ReliantBcp RBNC 21.77 +1.09 RemrkHl h MARK 3.85 +.45 RschFrnt REFR 5.03 -.34 Resonant RESN 6.68 +.44 RetoEco RETO 1.18 RiceBran RIBT 1.20 +.03 RiotBlck RIOT 71.33 +9.30 Rubicon RBCN 10.73 -.40S -S&WSeed SANW 3.60 +.01 SB FinGp SBFG 19.11 +.70 SGOCO Gp SGOC 2.60 +.52 SPAR Gp SGRP 1.93 +.13 SRAX Inc SRAX 5.83 +.20 SalisbryBc SAL 40.18 +.07 SchmittIn SMIT 6.40 -.17 SmLEDS LEDS 6.60 -.58 SensusHlt SRTS 4.16 -.07 SevernBcp SVBI 8.01 +.19 Sharps SMED 13.90 -.88 SharpSprg SHSP 25.33 -.46 ShotSpot SSTI 48.93 -.72 SiebertFn SIEB 5.60 -.01 SifyTech SIFY 3.93 +.41 Sigmatr SGMA 6.08 +.34 SilvrSun SSNT 7.29 +.69 SimplyGd SMPL 28.12 -.43 Simulations SLP 75.86 -.22 SmartFn rs SMBK 21.39 +.75 SmthM h SMSI 7.39 +.06 SocketM SCKT 12.22 -1.57 SolenoTh SLNO 3.03 +.09 Soligenix h SNGX 1.90 -.04 SorrentoTh SRNE 13.15 +.34 SoundFin SFBC 33.65 -.01 Staff360 STAF 1.16 +.04 SterlBcp SBT 4.89 +.09 StrataSk h SSKN 2.29 -.07 StreamHlth STRM 2.02 -.06 SuRo Cap SSSS 14.12 +.50 SuperCm lf SPCB 1.90 -.01 supprt.cm SPRT 2.44 +.13T -TDH Hld PETZ 3.60 -.05 TG Thera TGTX 47.28 +1.15 TSR h TSRI 10.61 -.30 Taitron h TAIT 4.51 -.24 Tantech TANH 1.91 -.04 TaylrDv TAYD 11.64 -.01 Tecnoglass TGLS 7.33 -.18 Tellurian TELL 3.58 +.14 Tiptree TIPT 5.21 +.02 Torchlght TRCH 3.12 -.12 Tracon h TCON 10.91 +.52 TrmntMtg TRMT 4.81 +.46 Trevena h TRVN 2.33 +.05 TrilliumTh TRIL 13.42 +.73 Tucows grs TCX 83.76 +3.59 TymeTch TYME 2.48 +.09U -US WellSv USWS 2.24 -.46 UFP Tch UFPT 48.61 -.09 USGlobInv GROW 8.13 +.92 UnBnOH UBCP 13.76 +.76 UtdInsur UIHC 5.88 +.11 UrbanOne UONE 6.34 +.04 UrbanOnD UONEK 1.79 +.13 Usio Inc USIO 7.84 +.75V -Vaccinex VCNX 4.88 +2.01 ValueLine VALU 30.49 +.73 Vaxart h VXRT 7.46 +.17 Vericel VCEL 51.40 +.44 Veritone VERI 40.07 +.57 VerraMo VRRM 14.03 +.20 VertexEn VTNR 2.12 +.20 Veru Inc VERU 17.29 +1.47 VikingTh VKTX 7.67 +.14 VillagB&T VBFC 37.96 VistaGn h VTGN 2.96 +.48 Vivopwr h VVPR 12.22 +.60 vTvTherap VTVT 2.74 -.09 Vuzix VUZI 17.73 +1.89W -Wheelr pfB WHLRP 13.00 +.75 Wheelr pfD WHLRD 17.70 +.20 Wheeler WHLR 3.83 +.05 Wilhelmina WHLM 6.47 WillmValV WVVI 8.25 +.10 WillVV pfA WVVIP 5.09 -.13 Workhrs rs WKHS 32.96 +1.74X-Y-ZX4 Phr XFOR 9.64 +.13 XTL Bio XTLB 3.80 +.26 Yatra YTRA 2.67 +.04 YunhCTI CTIB 2.30 +.04 ZK Intl ZKIN 8.72 +.95 Money FundsAB Government Money .01 .01 .01 AB Government Money .02 .01 .01 AIMMMInv .01 .01 .01 AIM Premier Portfoli .06 .05 .06 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 .03 .02 .02 AIM Short Term Invts .03 .03 .03 AlBernExRK p .01 .01 .01 AllBrnExRsv I .01 .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 .46 .46 .46 BMO Institutional Pr .53 .53 .53 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 .01 .01 .01 BLFTrCsMg .03 .03 .03 BLFT Adm .03 .03 .03 BLFedFdPCS p .03 .03 .03 BLFFedFnd .03 .03 .03 BRInst .03 .02 .02 BLCAMunPrem .01 .01 .01 BLFCASel p ... BLFedFdPS .03 .03 .03 BLFedFdSel p .03 .03 .03 BLMunFdPS .01 .01 .01 BLMunFdSel .01 .01 .01 BLFTempFdSel ... BlackRock Liquidity .01 .01 .01 BlackRock Liquidity .01 .01 .01 BlackRock Liquidity .03 .03 .03 BlackRock Liquidity .03 .03 .03 BlackRock Liquidity ... BlackRock Liquidity .03 .03 .03 BlackRock Liquidity .01 .01 .01 BlackRock Liquidity .03 .03 .03 BlackRock Liquidity .03 .03 .03 BlackRock Liquidity .03 .03 .03 BlackRock Liquidity .03 .03 .03 BlackRock Liquidity .03 .03 .03 BlackRock Liquidity .03 .03 .03 BlackRock Liquidity .01 .01 .01 BLF FedTr .01 .01 .01 BLF TrsTr .03 .03 .03 BLFTrsTrDlr .03 .03 .03 BLFT FundDlr .03 .03 .03 BLFMunCsh .01 .01 .01 BRInvest ... BlackRock Money Mark ... BLNYMfPCS p ... BRSvc ... BLFTempFdPCS ... BRLiqTrsTAd .03 .03 .03 BLFM MuniCsh .01 .01 .01 BLF TempFd .05 .04 .04 -.01 BLFTmpDlr .01 .01 .01 BLFTmCsDlr .01 .01 .01 BLFedTrAd .01 .01 .01 BLCAMunPC p ... BlkrkLqTmpAd .01 .01 .01 BRLiqTmpCR ... BLMuAdm .01 .01 .01 BLF TmpCsh .04 .04 .04 -.01 BLFT TrFund .03 .03 .03 BLFedAdm .03 .03 .03 BLMuCshMg ... BLFTmCshMg ... BofAMMRsInst .03 .03 .03 CNIGovtA p .01 .01 .01 California Tax-Free .01 .03 .03 -.04 Cash Account Tr, Gov .01 .01 .01 Cash Account Tr, Gov .01 .01 .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 ... Cavanal Hill U.S. Tr ... Cavanal Hill U.S. Tr ... CavanalTrAdm ... 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 .06 .05 .05 -.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 .01 .01 .01 Dreyfus Govt Cash Mg .03 .03 .03 Dreyfus Govt Cash Mg .03 .03 .03 Dreyfus Govt Cash Mg .03 .03 .03 Dreyfus Govt Cash Mg .03 .03 .03 Dreyfus Institutiona .01 .01 .01 Dreyfus Institutiona .04 .03 .03 -.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 .03 .03 .03 Dreyfus Treasury Cas .03 .03 .03 Dreyfus Treasury Cas .03 .03 .03 Dreyfus Treasury Cas .03 .03 .03 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 .01 .01 .01 FIMMMMkt I .02 .02 .02 -.01 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 .53 .53 .53 +.52 FedPrCshObCp .01 .01 .01 FedPrVlObSv .01 .01 .01 FedPrVlOblCp .01 .01 .01 FedPrVluObl .06 .06 .06 FedPrCshOblIS .02 .01 .01 -.01 FdPrCshObSv .01 .01 .01 FedPriOb IS .06 .06 .06 FedPrObSvc .01 .01 .01 FedTrstUSTr ... FedTrsOblCp .01 .01 .01 FedUSTCshSv .01 .01 .01 FedUSTrsIns .01 .01 .01 FedVaMuCsCS p .12 .12 .12 +.02 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Institutio .01 .01 .01 Federated Institutio .01 .01 .01 Federated Institutio .01 .01 .01 Federated Institutio .01 .01 .01 Federated Institutio .05 .04 .04 -.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 California .01 .01 .01 Fidelity Domestic Po .01 .01 .01 Fidelity Flex Govern .11 .11 .11 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 -.01 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 .01 .01 .01 Fidelity New York AM .01 .01 .01 Fidelity SAI Municip .01 .01 .01 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 FinSq POF .03 .02 .02 -.01 FinSqTrsy .01 .01 .01 FinSq TOF .03 .02 .02 FinSq MMF .02 .02 .02 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 .03 .03 .03 First American U.S. ... First American U.S. ... First American U.S. ... FtInvCs .01 .01 .01 First Investors Gove .03 .03 .03 FsAmGvObII .01 .01 .01 FstAmTrObII .01 .01 .01 FsAmISTrII ... FstAmPrObZ .05 .05 .05 FstAmPrObl .01 .01 .01 FsAmPrObII .01 .01 .01 FstAmTrObZ .03 .03 .03 Gabelli U.S. Treasur .01 .01 .01 Gabelli U.S. Treasur .01 .01 .01 GabelliUST .01 .01 .01 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 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ .03 .02 .02 Goldman Sachs Financ .03 .02 .02 Goldman Sachs Financ .03 .02 .02 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 .03 .03 .03 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .03 .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 .03 .02 .02 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .03 .03 .03 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 .03 .02 .02 Goldman Sachs Financ .03 .02 .02 Goldman Sachs Financ .03 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ .03 .03 .03 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 .03 .03 .03 Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ .03 .03 .03 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 .01 .01 .01 Goldman Sachs Invest .02 .02 .02 Goldman Sachs Invest .02 .02 .02 Goldman Sachs Invest .02 .02 .02 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .02 .02 .02 Goldman Sachs Invest .03 .02 .02 -.01 Goldman Sachs Invest .02 .02 .02 Goldman Sachs Invest .02 .02 .02 GovTxMgSvc .01 .01 .01 GovObTR .01 .01 .01 GovTxMgIS .01 .01 .01 Government Fund Clas .01 .01 .01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government .01 .01 .01 HSBC U.S. Government .03 .03 .03 HSBC U.S. Government .03 .03 .03 HSBC U.S. Treasury M .02 .02 .02 HSBC U.S. Treasury M .03 .02 .03 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 .02 .02 .02 Harbor .02 .02 .02 HeritAdm .01 .01 .01 HeritInst .03 .02 .02 -.02 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 .01 .01 .01 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 .01 .01 .01 IvyMonyyC t .01 .01 .01 IvyMnyA .01 .01 .01 IvyMM B .01 .01 .01 JPMLqAsR .04 .04 .04 -.01 JPMGvPrem .01 .01 .01 JPMGvCap .04 .03 .04 +.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 .04 .04 .04 -.01 JPMorganFed .01 .01 .01 JPMorFedAgcy .01 .01 .01 JPMorgFedPr .01 .01 .01 JPMLqAstAg .04 .04 .04 -.01 JPMLqAstC p .04 .04 .04 -.01 JPMLqAstMrg .04 .04 .04 -.01 JPMLqAstInst .04 .04 .04 -.01 JPMMunInst .03 .03 .03 JPMMuMorg .01 .01 .01 JPMNYMuR p .01 .01 .01 JPMorgPrm .01 .01 .01 JPMorgPrAgcy .01 .01 .01 JPMorgPrmPr .01 .01 .01 JPMTreasC t .01 .01 .01 JPMTrsPlusP .01 .01 .01 JPMTrsPlsMrg .01 .01 .01 JPMTrsPlsInst .02 .02 .02 -.01 JPMTrsPlsAg .01 .01 .01 JPMTrsSecR p .01 .01 .01 JPMUSGvInst .03 .03 .03 JPMUSGvtR p .01 .01 .01 JPMUSGvtMrg .01 .01 .01 JPMLqAsInv .04 .04 .04 -.01 JPMorgan 100% US Tre .01 .01 .01 JPMorgan California .01 .01 .01 JPMorgan California .01 .01 .01 JPMorgan Institution .03 .03 .03 JPMorgan Institution .03 .03 .03 JPMorgan Institution .03 .03 .03 JPMorgan Institution .01 .01 .01 JPMorgan Liquid Asse .04 .04 .04 -.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 .01 .01 .01 JPMorgan Prime Money .10 .10 .10 -.01 JPMorgan Prime Money .10 .10 .10 -.01 JPMorgan Prime Money .01 .01 .01 JPMorgan U. S. Treas .03 .03 .03 JPMorgan U.S. Govern .01 .01 .01 JPMorgan U.S. Govern .01 .01 .01 JPMorgan US Governme .01 .01 .01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo .01 .01 .01 Liquid Assets Portfo .01 .01 .01 Liquid Assets Portfo .04 .01 .01 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 ... MS PrimAdv .01 .01 .01 MS PrimInv ... MS TFInst .01 .01 .01 MainStay A .01 .01 .01 MainStay B .01 .01 .01 MainStay Money Marke .01 .01 .01 MainStay Money Marke .01 .01 .01 ManagersMM .04 .03 .04 +.01 Maryland Tax-Free Mo .01 .03 .03 -.04 Maryland Tax-Free Mo .01 .04 .04 -.05 MasMuPrMMS ... Meeder Institutional .06 .06 .06 MeederRetl .02 .01 .01 ML CMATr 1.02 1.02 1.02 MilestnTOInst 1.80 1.80 1.80 MilestnTOInv .01 .01 .01 MHLIRSel .01 .01 .01 MMktGS2 ... MMktGS4 ... MMktProFdInv .02 .02 .02 MMktProFdSvc .02 .02 .02 MStanLqPrIn .08 .08 .08 +.01 MorStLqTrIn .01 .01 .01 MrStLqGvInv .03 .03 .03 MS InstlLiq .07 .07 .07 MrStLqGvIns .03 .03 .03 Morgan Stanley Calif .01 .01 .01 Morgan Stanley Inst .03 .03 .03 Morgan Stanley Inst .01 .01 .01 Morgan Stanley Inst ... Morgan Stanley Inst ... Morgan Stanley Inst .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .03 .03 .03 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .03 .03 .03 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .03 .03 .03 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti ... Morgan Stanley Insti ... Morgan Stanley Insti ... Morgan Stanley Insti .03 .03 .03 +.01 Morgan Stanley Insti ... Morgan Stanley Insti ... Morgan Stanley Insti .02 .02 .02 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti ... Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .01 .01 .01 Morgan Stanley Insti .03 .03 .03 Morgan Stanley Insti .03 .03 .03 Morgan Stanley Tax-F .01 .01 .01 Morgan Stanley U.S. .01 .01 .01 MS USGvt .01 .01 .01 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen ... NatnwdMMInst ... New York Tax-Free Mo .01 .02 .02 -.03 Northern ... NorthernGvSl ... NorthInstPrObSv 2.44 2.44 2.44 NthnInstPrObSh .08 .08 .08 Northern Institution .96 .96 .96 Northern Institution ... Northern Institution .03 .03 .03 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 .02 .02 -.03 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 .01 .01 .01 PremGvtMP .01 .01 .01 PremierPort .06 .05 .06 Premier Portfolio Pe .01 .01 .01 Premier Portfolio Pr .01 .01 .01 Premier Portfolio Re .01 .01 .01 Premier Portfolio Re .04 .01 .01 PrincMMktA ... PrincMMktJ t ... PruMMartD .01 .01 .01 PruMMrtZ .01 .04 .04 -.05 Prudential Governmen .01 .07 .07 -.08 Prudential Governmen .01 .01 .01 Prudential Governmen .01 .06 .06 -.07 PruInstMM A .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 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 .01 .01 .01 Retail Prime Obligat .05 .05 .05 Retail Prime Obligat .01 .01 .01 Retail Prime Obligat .01 .01 .01 Retail Prime Obligat .01 .01 .01 Retail Prime Obligat .01 .01 .01 Retail Prime Obligat .01 .01 .01 Rydex U.S. Governmen ... SEI DITPrmA .03 .03 .03 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 .03 .03 .03 STIT Government & Ag .03 .03 .03 STIT Liquid Assets P .02 .01 .01 STIT STIC Prime Port .02 .01 .01 STIT Tax-Free Cash R .01 .01 .01 STIT Tax-Free Cash R .04 .01 .01 -.03 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 Schwab Retirement Go .01 .01 .01 Schwab Treasury Obli .01 .01 .01 Schwab U.S. Treasury .01 .01 .01 SchbValAdv .03 .03 .03 SchwValAdUlt .03 .03 .03 State Street Insti L ... State Street Insti T .01 .01 .01 State Street Insti T .03 .03 .03 State Street Insti T .01 .01 .01 State Street Insti U .03 .03 .03 State Street Insti U .01 .01 .01 State Street Institu .03 .03 .03 State Street Institu .03 .03 .03 State Street Institu .01 .01 .01 State Street Institu .03 .03 .03 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 .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 .02 .02 .02 State Street Institu ... State Street Institu ... State Street Institu .05 .05 .05 State Street Treasur .02 .02 .02 SunAmMMA .01 .01 .01 T. Rowe Price Govern .01 .01 .01 -.03 T. Rowe Price Instit .01 .01 .01 -.02 T. Rowe Price Tax-Ex .01 .02 .02 -.03 TIAA-CREF Inst ... TIAA-CREF Money Mark ... TIAA-CREF Money Mark ... TIAACREF Ret ... TIAA-CREF Ret ... TRowSumCR .01 .03 .03 -.04 TRowPRF .01 .03 .03 -.04 TRowUST .01 .03 .03 -.04 Thriv MM Inst ... Thriv MMk A ... TreasObTR .01 .01 .01 Treasury Obligations .04 .04 .04 Treasury Portfolio P .01 .01 .01 U.S. Government Mone .01 .01 .01 U.S. Government Mone .01 .01 .01 U.S. Government Mone .12 .12 .12 U.S. Treasury Money .01 .02 .02 -.03 UBS Prime Investor F .01 .01 .01 UBS Prime Preferred .04 .04 .04 UBS Prime Reserves F .01 .01 .01 UBS RMA Government M .01 .01 .01 UBS Select Governmen .01 .01 .01 UBS Select Governmen .01 .01 .01 UBS Select Prime Inv .01 .01 .01 UBS Select Prime Pre .05 .04 .04 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 .02 .02 .02 VangFdl .01 .01 .01 VangPr .01 .01 .01 VangPrInst .01 .01 .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 .02 .02 -.03 WF 100% Treasury Mon .01 .01 .01 WF Government Money .03 .03 .03 Wells Fargo 100% Tre .01 .01 .01 WellsFargo A .01 .01 .01 WFCashInvAd .01 .01 .01 WFCashInst .01 .01 .01 Wells Fargo Cash Inv .07 .05 .05 -.01 Wells Fargo Fd, Trea .01 .01 .01 WFGovAdm .01 .01 .01 WFGvtMMA .01 .01 .01 Wells Fargo Heritage .10 .08 .08 -.03 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 .01 .01 Western Asset Govern .01 .01 .01 WA GvtRsvA .01 .01 .01 WAInstGvInst .01 .01 .01 Western Asset Inst. .01 .01 .01 Western Asset Inst. .01 .01 .01 Western Asset Insti .01 .01 .01 Western Asset Instit .01 .01 .01 Western Asset Instit .01 .01 .01 Western Asset Instit .01 .01 .01 Western Asset NY Tax .01 .07 .07 -.08 Western Asset Tax Fr .01 .07 .07 -.08 Western Asset US Tre .01 .12 .12 -.13 WstnUSTrN .01 .05 .05 -.06 WstnPrmLiq .01 .01 .01 WstnInstUSTR .01 .01 .01 WstnPrmUSTR .01 .04 .04 -.05 WilmUSGov .01 .01 .01 Tax ExemptAmC CATF .01 .01 .01 AmC TF .01 .01 .01 BMO TaxF I p .01 .01 .01 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 .01 .01 .01 FedCAMuniSv .01 .01 .01 FedCAMu WS .01 .01 .01 FedGAMuCsh .11 .11 .11 +.07 FedMAMuCS p .15 .15 .15 +.07 FedMAMuniSv .15 .15 .15 +.13 FedMuObl A .01 .01 .01 FedMuOblCap .01 .01 .01 FedMunOblSv .01 .01 .01 FedNYMuCSv .01 .01 .01 FedNYMuCS p .01 .01 .01 FedNYMuCsII .01 .01 .01 FedPAMuniCS .53 .53 .53 +.42 FedPAMuCsSv .53 .53 .53 +.50 FedTaxFObWS .01 .01 .01 FedTxFrObSv .01 .01 .01 FedMuniSvc .12 .12 .12 +.10 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 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, February 20, 2021 

PAGE 69

U.S. Treasury Bonds and Notes 1.38 Feb 21 p 100.00 100.01 -0.01 2.00 Feb 21 p 100.01 100.02 2.50 Feb 21 p 100.01 100.02 -0.01 2.38 Mar 21 p 100.04 100.05 -0.01 1.25 Mar 21 p 100.04 100.05 2.25 Mar 21 p 100.07 100.08 -0.01 .13 Apr 21 f 100.22 100.23 2.38 Apr 21 p 100.11 100.12 1.38 Apr 21 p 100.08 100.09 2.25 Apr 21 p 100.13 100.14 2.63 May 21 p 100.18 100.19 -0.01 3.13 May 21 p 100.22 100.23 -0.01 8.13 May 21 k 101.27 101.28 -0.02 2.00 May 21 p 100.17 100.18 2.13 May 21 p 100.18 100.19 2.63 Jun 21 p 100.25 100.26 -0.01 1.13 Jun 21 p 100.12 100.13 1.63 Jun 21 p 100.17 100.18 -0.01 2.13 Jun 21 p 100.23 100.24 -0.01 .63 Jul 21 f 101.26 101.27 2.63 Jul 21 p 101.00 101.01 -0.01 1.13 Jul 21 p 100.15 100.16 1.75 Jul 21 p 100.24 100.25 2.25 Jul 21 p 100.30 100.31 -0.01 2.13 Aug 21 p 100.31 101.00 -0.01 2.75 Aug 21 p 101.09 101.10 -0.01 8.13 Aug 21 k 103.28 103.29 -0.02 1.13 Aug 21 p 100.17 100.18 -0.01 1.50 Aug 21 p 100.24 100.25 2.00 Aug 21 p 101.00 101.01 2.75 Sep 21 p 101.16 101.17 1.13 Sep 21 p 100.20 100.21 .01 1.50 Sep 21 p 100.27 100.28 -0.01 .01 2.13 Sep 21 p 101.07 101.08 -0.01 .02 2.88 Oct 21 p 101.26 101.27 .01 1.25 Oct 21 p 100.26 100.27 .02 1.50 Oct 21 p 100.31 101.00 .02 2.00 Oct 21 p 101.10 101.11 -0.01 .01 2.00 Nov 21 p 101.13 101.14 .03 2.88 Nov 21 p 102.01 102.02 -0.01 .03 8.00 Nov 21 k 105.24 105.25 -0.02 .03 1.50 Nov 21 p 101.03 101.04 .02 1.75 Nov 21 p 101.09 101.10 .03 1.88 Nov 21 p 101.12 101.13 -0.01 .03 2.63 Dec 21 p 102.02 102.03 -0.01 .03 1.63 Dec 21 p 101.10 101.11 -0.01 .03 2.00 Dec 21 p 101.21 101.22 .03 2.13 Dec 21 p 101.24 101.25 .04 .13 Jan 22 f 102.05 102.06 -0.01 2.50 Jan 22 p 102.05 102.06 -0.01 .04 1.38 Jan 22 p 101.07 101.08 .04 1.50 Jan 22 p 101.11 101.12 .04 1.88 Jan 22 p 101.22 101.23 .04 2.00 Feb 22 p 101.28 101.29 .05 2.50 Feb 22 p 102.12 102.13 .04 1.13 Feb 22 p 101.02 101.03 .04 1.75 Feb 22 p 101.22 101.23 .05 1.88 Feb 22 p 101.26 101.27 -0.01 .04 2.38 Mar 22 p 102.13 102.14 -0.01 .05 .38 Mar 22 p 100.10 100.11 .06 1.75 Mar 22 p 101.26 101.27 -0.01 .06 1.88 Mar 22 p 101.31 102.00 .05 .13 Apr 22 f 102.21 102.22 2.25 Apr 22 p 102.15 102.16 .06 .13 Apr 22 p 100.01 100.02 .07 1.75 Apr 22 3p 101.31 102.00 .06 1.88 Apr 22 p 102.03 102.04 -0.01 .06 1.75 May 22 p 102.01 102.02 .07 2.13 May 22 p 102.15 102.16 -0.01 .07 .13 May 22 p 100.01 100.02 .07 1.88 May 22 p 102.08 102.09 .07 1.88 May 22 p 102.03 102.04 .07 1.75 Jun 22 p 102.05 102.06 .08 .13 Jun 22 p 100.01 100.02 .08 1.75 Jun 22 p 102.07 102.08 .08 2.13 Jun 22 p 102.23 102.24 -0.01 .08 .13 Jul 22 f 103.24 103.25 -0.01 1.75 Jul 22 p 102.09 102.10 -0.01 .08 .13 Jul 22 p 100.01 100.02 .08 1.88 Jul 22 p 102.17 102.18 -0.01 .08 2.00 Jul 22 p 102.23 102.24 .08 1.50 Aug 22 p 102.02 102.03 .08 1.63 Aug 22 p 102.07 102.08 -0.01 .09 7.25 Aug 22 k 110.19 110.20 -0.02 .07 .13 Aug 22 p 100.01 100.02 .09 1.63 Aug 22 p 102.09 102.10 -0.01 .09 1.88 Aug 22 p 102.21 102.22 -0.01 .09 1.50 Sep 22 p 102.05 102.06 .09 .13 Sep 22 p 100.01 100.02 .09 1.75 Sep 22 p 102.20 102.21 .09 1.88 Sep 22 p 102.26 102.27 -0.01 .09 1.38 Oct 22 p 102.02 102.03 .09 .13 Oct 22 p 100.01 100.02 .09 1.75 Oct 22 p 102.31 103.00 .10 2.00 Oct 22 p 103.05 103.06 -0.01 .10 1.63 Nov 22 p 102.19 102.20 .10 7.63 Nov 22 k 112.31 113.00 -0.02 .08 .13 Nov 22 p 100.00 100.01 .10 2.00 Nov 22 p 103.10 103.11 -0.01 .10 1.63 Dec 22 p 102.23 102.24 -0.01 .09 .13 Dec 22 p 100.01 100.02 .09 2.13 Dec 22 p 103.23 103.24 .10 1.50 Jan 23 p 102.20 102.21 .10 .13 Jan 23 f 104.12 104.13 -0.02 .13 Jan 23 p 100.01 100.02 .09 1.75 Jan 23 p 103.05 103.06 .10 2.38 Jan 23 p 104.12 104.13 .10 1.38 Feb 23 p 102.15 102.16 .11 2.00 Feb 23 p 103.23 103.24 .10 7.13 Feb 23 k 113.27 113.28 -0.02 .10 1.50 Feb 23 p 102.24 102.25 -0.01 .11 2.63 Feb 23 p 105.01 105.02 -0.01 .11 .50 Mar 23 p 100.25 100.26 .11 1.50 Mar 23 p 102.28 102.29 .11 2.50 Mar 23 p 105.00 105.01 .10 .25 Apr 23 p 100.08 100.09 .12 .63 Apr 23 f 105.26 105.27 -0.03 1.63 Apr 23 p 103.08 103.09 .12 2.75 Apr 23 p 105.22 105.23 -0.01 .12 .13 May 23 p 99.31 100.00 .13 1.75 May 23 p 103.18 103.19 .13 1.63 May 23 p 103.11 103.12 -0.01 .14 2.75 May 23 p 105.29 105.30 -0.01 .13 .25 Jun 23 p 100.07 100.08 -0.01 .13 1.38 Jun 23 p 102.28 102.29 -0.01 .14 2.63 Jun 23 p 105.27 105.28 -0.01 .13 .13 Jul 23 p 99.30 99.31 .14 .38 Jul 23 f 106.15 106.16 -0.04 1.25 Jul 23 p 102.21 102.22 -0.01 .14 2.75 Jul 23 p 106.10 106.11 -0.01 .14 .13 Aug 23 p 99.29 99.30 -0.01 .15 2.50 Aug 23 p 105.25 105.26 -0.02 .14 6.25 Aug 23 k 115.03 115.04 -0.02 .13 1.38 Aug 23 p 103.02 103.03 -0.01 .14 2.38 Aug 23 p 106.16 106.17 -0.01 .15 .13 Sep 23 p 99.28 99.29 -0.01 .15 1.38 Sep 23 p 103.04 103.05 -0.01 .15 2.88 Sep 23 p 107.01 107.02 -0.01 .15 .13 Oct 23 p 99.27 99.28 -0.01 .16 1.63 Oct 23 p 103.28 103.29 -0.01 .16 2.88 Oct 23 p 107.07 107.08 -0.02 .16 3.00 Oct 25 p 111.14 111.15 -0.05 .52 2.75 Nov 23 p 107.00 107.01 -0.02 .16 .13 Nov 23 p 100.05 100.06 -0.01 .17 2.13 Nov 23 p 105.12 105.13 -0.01 .17 2.88 Nov 23 p 107.14 107.15 -0.01 .17 .13 Dec 23 p 99.26 99.27 .182.25 Dec 23 p 105.27 105.28 -0.01 .19 2.63 Dec 23 p 106.29 106.30 -0.01 .18 .13 Jan 24 p 99.24 99.25 -0.01 .20 .63 Jan 24 f 107.26 107.27 -0.06 2.25 Jan 24 p 106.00 106.01 -0.01 .19 2.50 Jan 24 p 106.23 106.24 -0.01 .19 2.75 Feb 24 p 107.17 107.18 -0.02 .20 2.13 Feb 24 p 105.23 105.24 -0.01 .21 2.38 Feb 24 p 106.15 106.16 -0.02 .21 2.13 Mar 24 p 105.27 105.28 -0.02 .22 .50 Apr 24 f 107.25 107.26 -0.04 2.00 Apr 24 p 105.18 105.19 -0.02 .24 2.25 Apr 24 p 106.11 106.12 -0.02 .24 2.50 May 24 p 107.08 107.09 -0.02 .23 2.00 May 24 p 105.21 105.22 -0.02 .25 1.75 Jun 24 p 104.29 104.30 -0.03 .26 2.00 Jun 24 p 105.25 105.26 -0.02 .26 .13 Jul 24 f 107.20 107.21 -0.05 1.75 Jul 24 p 105.00 105.01 -0.02 .28 ARCResources 345350 8.13 7.82 7.85 -.23 AberdeenJ 122574 .40 .35 .35 -.05 AgnicoEagle 94211 77.63 74.78 75.47 -1.92 AirCdaV VV 381014 24.29 23.20 24.02 +.73 AlamosGoldA 94680 9.79 9.29 9.34 -.35 AleafiaHealth 127088 .85 .75 .82 +.06 AlgonquinPwr 126083 22.04 21.64 21.80 -.19 AlimntatnBSV 240358 38.76 37.89 38.09 -.55 AltaGasLtd 122893 19.95 19.63 19.64 -.24 AphriaInc 581474 25.92 23.89 25.58 +1.28 ArgonautJ 176773 2.24 2.13 2.15 -.02 AthabascaOil 408677 .40 .38 .38 -.01 AuroraCannabi 251262 15.88 14.91 15.40 +.15 AvalonAdvMat 783746 .35 .29 .32 +.03 B2GoldCorpo 262887 6.11 5.94 5.99 -.05 BALLARDPOWER 134764 42.11 38.36 40.72 +2.45 BCE Inc 858439 55.75 54.85 55.00 -.72 BMO WgtBkInx 90382 30.59 30.22 30.53 +.30 BMOS P500Ind 134807 54.52 54.15 54.20 -.30 BarrickGold 645894 25.80 24.84 24.93 -.78 BaytexEnergy 284499 1.00 .96 .99 ... BetaProNatGas 165699 8.93 8.62 8.72 +.28 BetaProNatGasI 247053 7.68 7.40 7.60 -.24 BirchcliffEng 164692 3.18 3.04 3.13 +.05 Bk NS 274375 71.77 70.94 71.51 +.43 BkMontreal 265452 101.34 99.73 101.25 +1.58 BlackberryLtd 424646 14.10 13.41 13.75 -.13 BombardirBSV 530460 .59 .56 .58 +.01 BonterraEngy 152718 3.22 3.10 3.12 -.04 BrookfldALV 163232 55.63 54.68 54.94 -.67 CIBC 185558 115.15 114.27 114.76 +.53 CIFinancial 139847 18.29 17.96 18.00 +.04 CamecoCorp 202737 21.14 20.25 20.92 +.67 CanaccordGenII 95489 3.99 3.65 3.85 -.02 CandenteCoppr 151668 .23 .20 .23 +.03 CanopyGrowth 126902 49.85 46.46 48.77 +2.48 CapstoneMngo 223575 3.75 3.48 3.62 +.19 CdnNatRail 145703 138.18 136.58 137.85 +.98 CdnNatRes 329462 35.44 34.77 34.98 -.08 CelesticaSV 103296 10.99 10.49 10.97 +.46 CenovusEngy 480445 8.77 8.58 8.72 +.10 ChorusAvaitio 118702 3.85 3.66 3.73 -.01 CineplexInc 271870 13.77 12.19 13.67 +1.54 CopperMountai 344341 2.98 2.65 2.96 +.38 CrescentPnt 465130 4.66 4.44 4.59 -.03 D BoxTechAJ 100205 .14 .12 .13 -.01 DenisonMines 433276 1.67 1.46 1.49 -.12 ElementFin 89765 12.43 11.93 12.42 +.42 EmeraInc 122990 51.01 50.08 50.12 -.85 EnbridgeInc 1486869 43.79 43.35 43.70 -.01 EnerflexLtd 89788 8.24 7.46 8.19 +.70 EnerplusCorp 208011 5.67 5.35 5.62 -.04 ExcelsiorMini 126098 1.00 .93 1.00 +.08 Exco Tech 121296 10.64 10.47 10.60 +.23 Fire Flower 105694 1.44 1.35 1.39 +.04 FirstMiningF 105248 .41 .39 .41 +.01 FirstQntumo 404025 29.23 26.87 29.08 +2.88 FissionUrnmo 200105 .61 .54 .55 -.03 Fortis Inc 230789 51.44 50.31 50.31 -1.16 FortuneMino 139122 .14 .12 .13 -.01 FrstMajSvro 153568 23.03 22.03 22.10 -.03 GreenOrganicD 321489 .42 .41 .41 -.01 GtWstLifeco 96438 31.69 31.32 31.36 -.01 HEXOCorp 200384 10.40 9.80 10.17 +.36 HorizonteMng 189493 .16 .15 .15 -.01 HudBayMnrls 326683 10.45 9.61 10.21 +.81 Hut8MiningC 417362 11.22 9.55 10.79 +1.56 HydroOneLimi 106599 28.33 28.02 28.04 -.24 ISharesS P60 140499 27.71 27.50 27.70 +.16 IShrsCapEngy 165281 6.96 6.78 6.90 +.01 IamgoldCorp 160403 4.09 3.94 3.99 -.03 ImperialOil 94560 26.71 25.99 26.70 +.53 InterPipeline 224532 18.02 17.50 17.91 +.41 IvanhoeAo 277752 7.90 7.64 7.81 +.32 KinrossGold 477785 8.54 8.21 8.28 -.23 LargoResourcs 141307 2.10 1.92 2.01 -.06 LundinMng 334716 15.42 14.70 15.21 +1.13 MEGEnergy 170412 5.91 5.73 5.88 +.11 MagnaInt l 161626 106.47 100.81 105.12 +9.42 ManulifeFin 2224278 25.22 24.84 24.91 -.09 MediPharmLabs 159658 .79 .75 .75 ... MegaUranmo 128386 .22 .20 .22 ... MogoFinanceT 111857 14.30 12.64 13.53 +.87 NDynastyMin 144668 1.12 1.01 1.01 +.02 NEXTSOURCEMAT 538606 .43 .35 .40 -.01 NatBkCan 149109 75.59 74.60 75.13 +.88 NeptuneWellSo 214118 2.49 2.08 2.48 +.36 NevadaCppro 1388910 .24 .20 .23 +.04 New Gold 285423 2.07 1.92 1.92 -.03 NexGenEnergy 328724 4.93 4.37 4.87 +.18 Northcliffo 186589 .09 .07 .09 +.03 NutrienLtd 120367 71.78 70.68 71.27 +.79 NuvistaEngy 93439 1.64 1.54 1.60 +.01 OceanaGoldCrp 319801 1.94 1.88 1.90 -.15 OrganigramHld 406663 4.65 4.28 4.47 +.16 PembinaPipe 162120 34.78 34.30 34.36 -.43 PeytoExpl 148828 5.93 5.59 5.72 +.14 PowerCorpSV 287522 31.30 30.95 31.02 +.07 PremierGoldo 138799 3.17 3.02 3.05 -.07 PurposeBitcnC 927011 10.97 10.27 10.55 +.46 PurposeBitcnU 206586 10.99 10.30 10.57 +.43 RioCanRlUn 102315 18.12 17.77 18.08 +.22 RogersCommB 183295 56.37 55.43 55.77 -.66 RoyalBank 506313 110.17 108.85 109.77 +.66 SOPeriorFerti 1040558 .06 .04 .06 ... SevenGenClA 274283 8.89 8.53 8.63 -.23 ShawCommBNV 195621 22.30 22.10 22.16 -.13 SherrittIntl 154007 .67 .64 .66 +.04 SilverElephant 142000 .47 .45 .45 -.01 SkeenaResLtd 140202 3.63 3.44 3.60 +.10 SunLifeFin 394977 62.93 61.50 62.93 +1.18 SuncorEngy 955859 24.09 23.51 23.94 +.16 SuperiorPlus 218122 13.72 13.24 13.69 -.29 SupremeCannab 2272923 .34 .29 .32 +.01 SupremeCannab 141730 .17 .12 .14 -.01 SurgeEnergyo 123187 .51 .47 .50 ... T D Bank 581338 76.68 75.35 76.38 +.88 TalonMetalso 92914 .77 .74 .77 +.04 TamarackVall 172238 2.14 2.07 2.13 +.03 TasekoMines 93420 2.32 2.18 2.22 +.05 TeckResLimit 406128 29.20 27.63 29.01 +1.92 Telus Corp 486842 26.31 25.90 26.06 -.28 TetraBio Phar 289786 .27 .23 .27 +.01 TourmalineOil 115050 24.19 23.44 23.68 -.11 TransAltaCorp 101548 12.34 11.87 12.27 +.31 TransCdaCorp 199579 57.40 56.39 56.39 -.71 TricanWell 91461 1.85 1.79 1.85 +.06 Uni SelectInc 103532 8.72 7.40 8.70 +1.55 VermilionEgy 152427 7.13 6.86 6.94 -.08 WELLHealthTe 141582 8.63 8.45 8.63 +.23 WesternForst 220933 1.67 1.57 1.61 +.07 WheatonPrecio 124043 48.14 46.94 47.46 -.43 WhitecapReso 166670 5.24 5.07 5.21 +.05 WstrnCoppero 114192 2.14 1.83 2.07 +.26 XanaduMinesL 106832 .06 .04 .05 ... YamanaGld 341532 5.77 5.51 5.56 -.11 ZenabisGlobal 847287 .17 .16 .16 ... dynaCERTInc 150125 .75 .70 .70 -.01 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Jul 24 p 106.09 106.10 -0.02 .28 2.38 Aug 24 p 107.07 107.08 -0.02 .28 1.25 Aug 24 p 103.09 103.10 -0.02 .30 1.88 Aug 24 p 105.15 105.16 -0.02 .30 1.50 Sep 24 p 104.07 104.08 -0.02 .31 2.13 Sep 24 p 106.15 106.16 -0.02 .31 .13 Oct 24 f 107.24 107.25 -0.05 1.50 Oct 24 p 104.07 104.08 -0.03 .33 2.25 Oct 24 p 107.00 107.01 -0.03 .33 2.25 Nov 24 p 107.02 107.03 -0.03 .33 7.50 Nov 24 k 126.19 126.20 -0.04 .31 1.50 Nov 24 p 104.09 104.10 -0.03 .35 2.13 Nov 24 p 106.20 106.21 -0.03 .34 1.75 Dec 24 p 105.09 105.10 -0.03 .36 2.25 Dec 24 p 107.07 107.08 -0.03 .36 2.38 Jan 25 f 117.04 117.05 -0.07 .25 Jan 25 f 108.12 108.13 -0.08 1.38 Jan 25 p 103.28 103.29 -0.02 .38 2.50 Jan 25 p 108.10 108.11 -0.02 .37 2.00 Feb 25 p 106.12 106.13 -0.03 .38 7.63 Feb 25 k 128.19 128.20 -0.05 .37 1.13 Feb 25 p 102.28 102.29 -0.03 .40 2.75 Feb 25 p 109.12 109.13 -0.04 .39 .50 Mar 25 p 100.10 100.11 -0.04 .41 2.63 Mar 25 p 109.00 109.01 -0.03 .40 .13 Apr 25 f 108.04 108.05 -0.07 .38 Apr 25 p 99.24 99.25 -0.03 .43 2.88 Apr 25 p 110.05 110.06 -0.04 .42 .25 May 25 p 99.05 99.06 -0.03 .44 2.13 May 25 p 107.02 107.03 -0.04 .43 2.88 May 25 p 110.09 110.10 -0.04 .44 .25 Jun 25 p 99.02 99.03 -0.03 .46 2.75 Jun 25 p 109.27 109.28 -0.05 .45 .38 Jul 25 f 110.05 110.06 -0.09 2.88 Jul 25 p 110.17 110.18 -0.04 .47 2.00 Aug 25 p 106.23 106.24 -0.05 .47 6.88 Aug 25 k 128.08 128.10 -0.07 .48 .25 Aug 25 p 98.28 98.29 -0.04 .50 2.75 Aug 25 p 110.02 110.03 -0.04 .49 .25 Sep 25 p 98.25 98.26 -0.04 .51 3.00 Sep 25 p 111.10 111.11 -0.05 .50 InvOC2025I TG 15.38 -.06 +1.1 +2.1 +8.2/D InvOC2025Inv TG 15.38 -.06 +1.1 +2.0 +8.0/D InvOC2025R b TG 15.37 -.06 +1.0 +1.9 +7.4/E InvOC2030A m TH 13.69 -.06 +1.2 +2.3 +8.3/E InvOC2030I TH 13.71 -.06 +1.3 +2.5 +8.8/D InvOC2030Inv TH 13.72 -.06 +1.3 +2.5 +8.6/D InvOC2030R b TH 13.70 -.06 +1.3 +2.3 +8.1/E InvOC2035A m TI 17.35 -.08 +1.5 +2.9 +9.0/E InvOC2035I TI 17.37 -.08 +1.6 +3.0 +9.5/D InvOC2035Inv TI 17.35 -.08 +1.5 +2.9 +9.3/E InvOC2035R b TI 17.35 -.08 +1.5 +2.8 +8.7/E InvOC2040A m TJ 14.76 -.07 +1.9 +3.5 +9.7/E InvOC2040I TJ 14.77 -.06 +1.9 +3.6 +10.3/D InvOC2040Inv TJ 14.77 -.06 +1.9 +3.6 +10.0/D InvOC2040R b TJ 14.75 -.07 +1.9 +3.4 +9.5/E InvOC2045A m TK 18.79 -.09 +2.2 +4.0 +10.4/D InvOC2045I TK 18.82 -.09 +2.2 +4.1 +10.9/C InvOC2045Inv TK 18.80 -.09 +2.2 +4.0 +10.7/D InvOC2045R b TK 18.80 -.09 +2.1 +4.0 +10.1/E InvOC2050A m TN 15.70 -.07 +2.5 +4.5 +11.1/C InvOC2050I TN 15.72 -.07 +2.5 +4.6 +11.6/C InvOC2050Inv TN 15.70 -.07 +2.5 +4.6 +11.3/C InvOC2050R b TN 15.70 -.08 +2.4 +4.5 +10.8/D InvOC2055A m TL 17.50 -.08 +2.6 +4.8 +11.3/C InvOC2055Inv TL 17.52 -.08 +2.6 +4.8 +11.5/C InvOC:AgrInv AL 17.98 -.09 +2.7 +4.9 +11.4/A InvOC:CnsrvInv CA 15.00 -.08 +1.0 +1.9 +8.0/B InvOCInRetA m RI 13.74 -.05 +.9 +1.7 +7.3/B InvOCInRetI RI 13.74 -.06 +.9 +1.8 +7.8/A InvOCInRetInv RI 13.74 -.05 +.9 +1.8 +7.6/A InvOCInRetR b RI 13.70 -.06 +.8 +1.6 +7.0/B InvOCModInv MA 17.28 -.09 +2.0 +3.7 +10.0/B InvOCVryAgrInv XM 21.16 -.10 +3.6 +6.4 +12.9/A InvOCVryCsrvInv XY 12.99 -.07 +.4 +.9 +6.5/B LgCoValInv LV 11.28 +.01 +.4 +2.4 +7.0/C MidCpValA m MV 17.81 +.05 +1.5 +4.9 +5.9/D MidCpValC m MV 17.58 +.05 +1.5 +4.8 +5.1/D MidCpValI MV 17.87 +.05 +1.6 +4.9 +6.3/C MidCpValInv MV 17.85 +.05 +1.5 +4.9 +6.1/C MidCpValR b MV 17.74 +.04 +1.5 +4.8 +5.6/D MidCpValR6 MV 17.87 +.05 +1.6 +5.0 +6.5/C NTDiversBdG CI 11.28 -.07 -1.0 -1.4 +5.6/B NTEmMktsG EM 16.77 -.05 +3.8 +12.0 +11.2/B NTEqGrG LB 11.87 -.03 +2.9 +5.7 +12.7/C NTGrG LG 21.69 -.40 +5.3 +5.9 +23.2/B NTHeritageG MG 17.16 -.20 +6.1 +10.5 +26.1/B NTIntlGrG FG 14.90 +.08 +4.3 +5.3 +12.8/B NTLgCoValG LV 12.07 +.02 +.5 +2.5 +7.9/B NTMidCpValG MV 13.51 +.04 +1.7 +5.1 +7.1/C RlEsttI SR 28.34 -.13 +6.0 +5.0 +9.3/C RlEsttInv SR 28.25 -.13 +6.0 +5.0 +9.1/C SelA m LG 101.61 -1.60 +4.5 +3.9 +20.6/C SelI LG 107.48 -1.69 +4.5 +4.0 +21.1/C SelInv LG 104.97 -1.65 +4.5 +4.0 +20.9/C ShrtDurInv CS 10.47 -.01 +.2 +.3 +3.2/C ShrtTrmGovtInv GS 9.80 -.01 +.1 +2.6/D ShtDrInfPrBdInv IP 10.71 -.05 +.6 +3.6/E ShtDrInfPrBdR5 IP 10.79 -.05 +.6 +3.8/E SmCoInv SB 18.62 -.22 +6.0 +15.2 +10.7/C SmCpGrA m SG 25.58 -.20 +3.7 +9.7 +27.5/B SmCpGrI SG 27.97 -.21 +3.8 +9.8 +28.1/B SmCpGrInv SG 26.97 -.20 +3.7 +9.8 +27.8/B SmCpValA m SV 9.99 +.02 +8.0 +17.4 +11.8/A SmCpValI SV 10.24 +.02 +8.0 +17.4 +12.3/A SmCpValInv SV 10.12 +.02 +8.0 +17.4 +12.1/A StrAlAgrsA m AL 8.64 -.05 +2.6 +5.2 +11.6/A StrAlAgrsI AL 8.47 -.04 +2.7 +5.3 +12.1/A StrAlAgrsInv AL 8.54 -.05 +2.5 +5.2 +11.8/A StrAlCnsrvA m CA 6.11 -.03 +1.2 +2.5 +8.3/B StrAlCnsrvInv CA 6.11 -.04 +1.0 +2.3 +8.5/A StrAlModA m MA 6.98 -.04 +1.9 +4.0 +10.1/B StrAlModI MA 7.02 -.03 +2.0 +4.2 +10.7/B StrAlModInv MA 7.01 -.04 +1.9 +4.0 +10.4/B SustEqA m LB 39.80 -.38 +2.6 +3.9 +14.5/B SustEqInv LB 39.98 -.37 +2.7 +4.0 +14.8/B UltraA m LG 74.59 -1.53 +4.2 +4.0 +25.7/A UltraI LG 82.58 -1.69 +4.2 +4.1 +26.2/A UltraInv LG 79.01 -1.63 +4.2 +4.0 +26.0/A UtlsInv SU 17.03 -.46 -3.0 -1.2 +6.7/E ValA m LV 8.80 +.10 +2.1 +7.4 +7.1/C ValI LV 8.83 +.10 +2.1 +7.4 +7.6/B ValInv LV 8.81 +.10 +2.1 +7.4 +7.4/C ValR b LV 8.80 +.10 +2.0 +7.3 +6.9/C ZeroCoup2025Inv GI 115.11 -.27 -.3 -.7 +7.5/AAmerican Funds2010TgtDtRtrA m TA 11.93 -.03 +.5 +1.5 +6.8/D 2015TgtDtRtrA m TD 12.70 -.03 +.6 +1.7 +7.3/D 2020TgtDtRtrA m TE 14.00 -.04 +.7 +1.8 +7.7/D 2025TgtDtRtrA m TG 15.74 -.06 +1.0 +2.3 +8.9/C 2030TgtDtRtrA m TH 17.29 -.08 +1.4 +2.9 +9.8/B 2035TgtDtRtrA m TI 18.58 -.09 +2.1 +4.1 +11.4/A 2040TgtDtRtrA m TJ 19.44 -.10 +2.4 +4.7 +12.1/A 2045TgtDtRtrA m TK 19.92 -.11 +2.5 +4.8 +12.3/A 2050TgtDtRtrA m TN 19.64 -.11 +2.6 +4.9 +12.5/A AMCpA m LG 41.09 -.51 +3.5 +5.1 +14.6/E AmrcnBalA m MA 30.93 -.11 +1.1 +2.4 +9.5/C AmrcnHiIncA m HY 10.35 +.01 +1.7 +2.8 +6.5/A AmrcnMutA m LV 45.95 -.08 +.8 +3.0 +8.3/B BdfAmrcA m CI 13.56 -.08 -1.0 -1.5 +6.3/A CptWldGrIncA m WS 62.45 -.30 +2.2 +5.2 +9.7/C CptlIncBldrA m IH 64.99 +.15 +.9 +3.1 +5.3/D CptlWldBdA m IB 21.15 -.16 -1.2 -1.9 +4.1/B EuroPacGrA m FG 73.99 -.18 +3.6 +6.7 +11.6/C FdmtlInvsA m LB 72.88 -.14 +3.5 +5.4 +12.0/D GlbBalA m IH 38.44 -.17 +1.2 +2.8 +7.1/B GrfAmrcA m LG 71.34 -.93 +3.1 +5.6 +19.8/C HiIncMuniBdA m HM 16.82 -.10 +.9 +1.9 +6.0/B IncAmrcA m AL 24.44 +.06 +1.3 +3.8 +7.1/E IntlGrIncA m FB 40.55 -.11 +2.2 +5.7 +6.4/B IntrmBdfAmrA m CS 13.90 -.03 -.3 -.5 +4.4/A InvCAmrcA m LB 46.35 -.15 +2.8 +4.3 +10.5/E LtdTrmTEBdA m MS 16.20 -.07 +.1 +.1 +3.5/A MortgA m GI 10.22 -.03 -.3 -.5 +4.3/C NewWldA m EM 95.09 -1.03 +4.5 +8.1 +13.6/A NwPrspctvA m WS 63.99 -.57 +2.4 +5.8 +18.2/A STBdAmrcA m CS 10.07 -.01 -.1 -.2 +2.6/E ShrtTrmTEBdA m MS 10.34 -.02 +.1 +2.4/C SmCpWldA m SW 87.40 -.77 +5.6 +9.9 +20.2/A TheNewEcoA m WS 63.31 -.71 +4.4 +6.4 +17.2/A MgrsMntCldGrN b LG 21.35 -.32 +2.1 +1.7 +19.1/D MgrsSpecialEqI SG 175.22 -3.06 +5.4 +13.2 +23.4/C MgrsSpecialEqS SG 166.98 -2.92 +5.4 +13.1 +23.0/C RRDivAllCpVlI LV 11.89 +.04 +.3 +4.0 +5.4/D RRDivAllCpVlN b LV 11.90 +.04 +.3 +4.0 +5.1/D RRSelValI SB 9.38 +.07 +6.2 +9.5 +11.0/C RRSmCpValI SB 14.86 ... +5.9 +8.9 +10.7/C TmsSqMidCpGrI MG 21.76 -.14 +3.0 +5.4 +21.4/C TmsSqMidCpGrS MG 20.71 -.14 +3.0 +5.3 +21.1/C TmsSqSmCpGrI SG 19.61 -.18 +5.7 +13.4 +22.8/C TmsSqSmCpGrS SG 18.66 -.16 +5.7 +13.4 +22.5/C YackFocI LV 20.16 +.19 +4.0 +5.9 +14.9/A YackFocN LV 20.23 +.20 +4.0 +6.0 +14.7/A YacktmanI LV 22.51 +.20 +4.1 +5.9 +13.4/AAQRAQRMAI TV 9.99 -.13 +1.6 +2.1 +6.4 DiversArbtrgI NE 12.92 +.13 +6.8 +12.1 +16.0 IntlEqI FB 10.93 +.04 +2.8 +5.5 +2.0 IntlMomStyleI FG 18.73 -.03 +2.6 +3.6 +6.8 LgCpMomStyleI LG 25.00 -.37 +4.8 +5.7 +16.7 LgCpMomStyleN b LG 25.03 -.38 +4.8 +5.6 +16.4 MgdFtsStratI 8.16 +.12 +2.4 +3.2 -1.4 MgdFtsStratN b 8.08 +.12 +2.3 +3.1 -1.7 RkBalCmdtsStrI BB 7.56 +.23 +5.7 +8.9 +4.1 RkParityIIMVI TV 9.59 -.11 +1.6 +2.6 +8.0 SmCpMomStyleI SG 28.09 -.73 +8.0 +18.1 +17.7AberdeenGlbHiIncA b HY 8.98 ... +.8 +1.1 +5.4/C GlbHiIncI HY 8.29 ... +.8 +1.1 +5.7/C IntlSmCpA m FR 37.94 -.16 +4.8 +6.6 +13.8/A IntlSustLdrsA b FB 32.27 -.18 +1.2 +3.2 +7.8/A TotalRetBdI CI 13.37 -.08 -1.0 -1.3 +6.3/AAbsolute StrategiesInstl GY 7.94 -.06 -2.6 -2.6 -1.2/DAcadianEmMktsInv d EM 25.47 +.06 +4.6 +12.8 +4.5/EAccessCptCmntyInvmIns GI 9.05 -.02 -.2 -.3 +3.8/DAdvisorOneCLSGlbDivrEqN WS 20.63 +.06 +3.7 +9.9 +9.1/CAdvisors Inner CrclRvUtlEnInfrsIns XO 10.39 -.18 -1.6 -2.3 +8.0/AAdvisory ResearchMLPEngyIncI LP 6.01 -.02 -1.5 +6.7 -2.7/A StratInc MU 9.93 -.04 +.5 +.4 +7.6/AAegisVal SV 23.46 -.25 +5.6 +11.4 +10.2/AAkreFocInstl d LG 55.61 -.32 +4.0 +1.0 +18.3/D FocRetail m LG 54.06 -.31 +4.0 +1.0 +17.9/DAl FrankInv m LV 27.03 +.06 +3.1 +8.7 +10.8/AAlgerBalI2 MA 17.52 -.06 +1.7 +2.8 +9.1/C CptlApprecA m LG 34.68 -.49 +4.9 +5.3 +23.0/B CptlApprecC m LG 23.95 -.35 +4.8 +5.1 +22.1/B CptlApprecFocI LG 57.49 -.70 +5.7 +5.9 +25.6/A CptlApprecI2 LG 105.41 -1.52 +5.0 +5.5 +23.6/B CptlApprecInsI LG 43.97 -.64 +4.9 +5.3 +23.0/B GrIncA m LB 52.02 -.27 +2.7 +4.4 +13.1/C IntlFocA m FG 24.01 -.41 +2.2 +5.0 +13.9/A LgCpGrI2 LG 103.33 -1.49 +6.8 +10.6 +31.5/A MidCpGrA m MG 24.41 -.22 +8.2 +14.9 +30.2/A MidCpGrI2 MG 38.19 -.35 +8.2 +14.9 +30.6/A MidCpGrInstlI MG 50.43 -.45 +8.5 +15.3 +30.2/A SmCpGrA m SG 17.40 -.38 +8.0 +15.1 +33.9/A SmCpGrI2 SG 51.29 -1.25 +7.7 +14.5 +34.6/A SmCpGrInstlI SG 34.08 -.81 +8.1 +15.0 +33.7/A SpectraA m LG 31.22 -.44 +5.4 +5.9 +23.6/BAlpineDynDivInstl x WS 4.55 -.04 +1.3 +5.3 +9.0/D RltyIncGrIns SR 12.69 -.09 +5.4 +3.5 +8.3/D UltShrtMnIncIns MS 10.05 ... +.1 +.1 +1.2/EAmanaMutGrInv b LG 58.49 -1.14 +1.5 +4.1 +22.4/B MutIncInv b LB 57.65 -.58 -.9 +2.2 +11.4/DAmerican BeaconBrdGwyLgCpVlIns LV 25.71 +.17 +3.5 +8.3 +4.0/E BrdgwyLgCpGrIns LG 38.64 -.35 +4.6 +6.6 +18.3/D IntlEqInv FV 18.96 +.19 +1.4 +4.1 +1.2/D IntlEqR5 FV 19.10 +.18 +1.4 +4.1 +1.5/C LgCpValAdv b LV 23.31 +.21 +2.5 +7.0 +7.2/C LgCpValInv LV 23.74 +.22 +2.5 +7.0 +7.3/C LgCpValR5 LV 26.32 +.24 +2.5 +7.1 +7.7/B MidCpValInv MV 18.00 +.15 +3.6 +8.8 +4.3/E SmCpValAdv b SV 26.80 +.08 +4.2 +13.1 +6.7/C SmCpValInv SV 27.18 +.08 +4.3 +13.2 +6.9/C SmCpValR5 SV 28.40 +.09 +4.3 +13.2 +7.2/B StphnsSmCpGrInv SG 18.81 -.32 +5.0 +11.4 +22.6/C TqvlIntlValInv FB 19.31 +.08 +2.5 +5.8 +3.9/DAmerican CenturyBalI MA 20.83 -.08 +1.4 +2.8 +9.7/B BalInv MA 20.81 -.09 +1.3 +2.8 +9.5/C CAHYMuniA m MC 11.17 -.07 +.8 +1.1 +5.3/B CAHYMuniI MC 11.16 -.08 +.7 +1.0 +5.7/A CAHYMuniInv MC 11.17 -.07 +.8 +1.1 +5.5/B CAInTFBdBdI MF 12.28 -.09 +.3 +.3 +4.4/B CAInTFBdBdInv MF 12.28 -.08 +.3 +.4 +4.2/C CorPlusInv PI 11.37 -.06 -.6 -1.0 +5.3/D DiscpGrInv LG 25.34 -.44 +3.8 +4.3 +17.8/D DiversBdA m CI 11.14 -.07 -1.1 -1.5 +4.8/D DiversBdI CI 11.15 -.07 -.9 -1.4 +5.3/C DiversBdInv CI 11.14 -.07 -1.0 -1.5 +5.1/D EmMktsA m EM 15.96 -.05 +3.7 +11.8 +9.5/C EmMktsI EM 17.00 -.06 +3.7 +11.8 +10.0/B EmMktsInv EM 16.56 -.06 +3.7 +11.7 +9.7/B EqGrA m LB 33.49 -.10 +2.8 +5.5 +11.7/D EqGrI LB 33.62 -.09 +2.9 +5.6 +12.2/C EqGrInv LB 33.56 -.10 +2.8 +5.6 +11.9/D EqIncA m LV 9.10 -.03 -.1 +.9 +6.6/C EqIncC m LV 9.09 -.04 -.2 +.8 +5.8/D EqIncI LV 9.12 -.03 -.1 +1.0 +7.1/C EqIncInv LV 9.11 -.03 +1.0 +6.9/C EqIncR b LV 9.06 -.04 -.1 +.9 +6.3/D EqIncR6 LV 9.13 -.03 +1.0 +7.2/C GlbGoldInv SP 12.22 -.60 -4.7 -6.6 +13.1/C GlbGrI WS 14.80 -.04 +2.7 +5.3 +18.4/A GlbGrInv WS 14.38 -.04 +2.7 +5.2 +18.1/A GovtBdInv GI 11.46 -.05 -.7 -1.1 +4.7/B GovtBdR5 GI 11.45 -.06 -.7 -1.2 +4.8/A GrA m LG 47.20 -.88 +5.3 +5.7 +21.5/C GrI LG 50.36 -.93 +5.3 +5.8 +22.1/B GrInv LG 49.19 -.92 +5.3 +5.8 +21.9/B GrR b LG 45.51 -.86 +5.2 +5.7 +21.2/C GrR6 LG 50.37 -.93 +5.3 +5.8 +22.3/B HYInv HY 5.76 ... +.7 +1.1 +5.7/C HYMuniI HM 10.25 -.06 +1.2 +2.0 +6.4/B HYMuniInv HM 10.25 -.06 +1.2 +2.0 +6.2/B HeritageA m MG 24.86 -.31 +6.0 +10.2 +24.7/B HeritageI MG 31.57 -.38 +6.0 +10.3 +25.3/B HeritageInv MG 28.51 -.34 +6.0 +10.2 +25.1/B IncandGrA m LV 39.41 +.11 +2.6 +5.9 +9.8/A IncandGrI LV 39.59 +.13 +2.7 +6.0 +10.3/A IncandGrInv LV 39.50 +.12 +2.6 +6.0 +10.1/A InflAdjBdA m IP 12.48 -.17 -1.1 -1.1 +5.1/C InflAdjBdInv IP 12.51 -.17 -1.1 -1.1 +5.4/C InflAdjBdR5 IP 12.50 -.17 -1.1 -1.1 +5.6/B IntTrmTxFrBdI MI 11.91 -.08 +.4 +.7 +4.9/B IntTrmTxFrBdInv MI 11.91 -.08 +.4 +.6 +4.7/B IntlBdInv IB 13.94 -.09 -1.1 -1.7 +1.8/E IntlGrA m FG 16.20 +.08 +4.2 +5.1 +10.8/C IntlGrI FG 15.97 +.08 +4.2 +5.3 +11.3/C IntlGrInv FG 16.10 +.08 +4.2 +5.2 +11.1/C IntlOppsInv FR 14.35 -.07 +4.0 +6.4 +10.8/B InvFcddynGrInv LG 58.20 -1.26 +6.2 +8.4 +35.2/A InvGinnieMaeInv GI 10.65 ... -.1 -.2 +3.9/D InvGinnieMaeR5 GI 10.65 ... -.1 -.2 +4.1/C InvOC2025A m TG 15.38 -.06 +1.1 +2.0 +7.7/D AAMInsgtSelIncI d TW 11.01 -.08 -1.1 -2.0 +7.0/CABAllMktRlRet1 b IH 9.02 +.06 +3.9 +7.4 +3.4/E AllMktTRA m IH 16.61 -.14 +1.7 +2.9 +6.4/C AllMktTRAdv IH 16.77 -.14 +1.8 +2.9 +6.7/C BdInflStrat1 b IP 11.64 -.10 -.1 +.6 +5.9/B BdInflStrat2 IP 11.63 -.11 -.1 +.5 +6.0/B CncntrGrAdv LG 53.54 -.50 +5.4 +5.4 +21.1/C CnsrvWlthStratA m CA 12.96 -.07 +1.2 +2.2 +5.2/E CorOppsA m LG 22.63 -.22 +1.3 +3.3 +12.3/E DiscvGrA m MG 15.66 -.28 +4.1 +11.9 +26.8/B DiscvGrAdv MG 17.31 -.30 +4.2 +11.9 +27.1/B DiscvValA m MV 23.09 +.26 +5.7 +13.1 +6.4/C DiscvValAdv MV 23.71 +.27 +5.7 +13.1 +6.6/C DiscvValI MV 22.88 +.26 +5.7 +13.1 +6.6/C DiscvValZ MV 22.84 +.26 +5.6 +13.1 +6.7/C DiversMunicipal MS 14.89 -.08 +.2+.5 +4.0/A EmMkts EM 35.94 +.28 +3.3 +10.4 +5.5/D EqIncA m LV 29.63 +.02 +2.8 +3.8 +7.5/C EqIncAdv LV 29.99 +.03 +2.8 +3.8 +7.7/B EqIncC m LV 29.14 +.01 +2.7 +3.6 +6.7/C GlbBdA m WH 8.57 -.07 -.9 -1.2 +3.9/D GlbBdAdv WH 8.57 -.06 -.8 -1.2 +4.2/D GlbBdC m WH 8.60 -.06 -1.0 -1.3 +3.1/E GlbBdI WH 8.57 -.06 -.8 -1.1 +4.2/D GlbBdR b WH 8.57 -.06 -.8 -1.2 +3.5/E GlbRkAllcA m TV 19.00 -.09 +2.1 +3.9 +7.4/B GlbRlEstInvmA m GR 14.88 -.09 +3.4 +2.8 +6.0/C GlbRlEstInvmIII GR 11.06 -.07 +3.5 +2.9 +6.8/C GrA m LG 105.19 -2.16 +2.2 +2.3 +22.0/B GrC m LG 39.87 -.83 +2.1 +2.2 +21.1/C HiIncA m HY 8.06 -.03 +.9+1.2 +3.9/E HiIncAdv HY 8.07 -.03 +.9+1.3 +4.1/E HiIncC m HY 8.15 -.04 +.8+1.0 +3.0/E HiIncI HY 8.08 -.03 +1.1 +1.4 +4.2/E HiIncK b HY 8.07 -.03 +1.0 +1.4 +3.8/E HiIncZ HY 8.07 -.04 +.9+1.3 +4.2/E IntermBdA m PI 11.37 -.08 -.8 -1.4 +4.9/E IntermBdAdv PI 11.37 -.09 -.8 -1.4 +5.1/D IntermCAMuniA m SS 14.69 -.09 +.1+.3 +3.4/B IntermNYMuniA m SS 14.34 -.07 +.3+.6 +3.4/B IntlValA m FV 13.77 -.02 +.5+3.6 -2.5/E IntrmDvrsMnA m MS 14.90 -.08 +.2+.5 +3.8/A LgCpGrA m LG 75.98 -1.46 +2.5 +1.8 +21.4/C LgCpGrAdv LG 84.24 -1.61 +2.6 +1.8 +21.7/C LgCpGrC m LG 52.97 -1.03 +2.5 +1.7 +20.5/C LgCpGrI LG 83.70 -1.60 +2.5 +1.8 +21.7/C LgCpGrK b LG 77.31 -1.48 +2.5 +1.8 +21.3/C LtdDurHiIncAdv MU 10.39 -.02 +.7+1.0 +5.1/C MuniBdInfStr1 b MS 10.63 -.09 +.3+1.4 +4.0/A MuniBdInfStr2 MS 10.63 -.10 +.3+1.4 +4.1/A MuniBdInfStrA m MS 10.69 -.09 +.4+1.5 +3.9/A MuniBdInfStrAdv MS 10.69 -.09 +.3+1.4 +4.1/A MuniIncCAA m MF 11.53 -.09 +.4+.6 +4.5/A MuniIncCAAdv MF 11.53 -.10 +.4+.6 +4.8/A MuniIncIIArznA m SI 11.38 -.09 +.2 +4.0/B MuniIncIIMAA m MT 11.61 -.10 +.3+.4 +4.4/B MuniIncIIMINA m SM 10.56 -.09 +4.2/C MuniIncIINJA m MJ 10.12 -.07 +.5+.9 +4.9/D MuniIncIIOhioA m MO 10.33 -.07 +.5+.7 +4.5/C MuniIncIIPEA m MP 10.86 -.06 +.5+.7 +4.6/C MuniIncIIVIA m SI 11.56 -.09 +.4+.6 +4.5/A MuniIncNYA m MN 10.26 -.08 +.4+.9 +4.3/B MuniIncNYAdv MN 10.27 -.08 +.5+.9 +4.5/A MuniIncNYC m MN 10.26 -.08 +.4+.8 +3.5/E MuniIncNtnA m MI 10.73 -.09 +.2+.6 +4.7/C MuniIncNtnAdv MI 10.74 -.08 +.3+.7 +5.0/B MuniIncNtnC m MI 10.72 -.09 +.2+.6 +3.9/D ReltvValA m LV 6.07 +.03 +2.2 +6.1 +7.7/B ReltvValAdv LV 6.12 +.03 +2.2 +6.1 +8.0/B SelUSEqAdv LB 19.98 -.15 +3.5 +4.9 +13.2/C SelUSLSA m LO 13.91 -.06 +2.1 +3.0 +8.5/B SelUSLSAdv LO 14.24 -.06 +2.1 +2.9 +8.7/B SelUSLSC m LO 12.92 -.06 +2.0 +2.8 +7.6/B ShortDurPlus CS 11.74 -.01 +.1+.2 +2.2/E SmCpGrA m SG 84.68 -1.49 +3.5 +13.9 +31.0/A SmCpGrC m SG 42.03 -.75 +3.4 +13.7 +30.0/A SmCpGrI SG 95.48 -1.68 +3.6 +13.9 +31.3/A SmCpGrK b SG 87.79 -1.55 +3.5 +13.9 +31.0/A SstnlGlbThtcA m WS 169.72 -1.69 +2.9 +6.6 +19.3/A SstnlGlbThtcAdv WS 182.19 -1.80 +3.0 +6.6 +19.6/A SustIntlThtcA m FG 23.36 -.28 +1.2 +3.6 +11.3/C SustIntlThtcAdv FG 24.08 -.28 +1.2 +3.7 +11.6/C TxMgAlMktIncA x CA 12.51 -.12 +.7+1.8 +4.9/E TxMgWtAprStrAdv WS 19.45 -.10 +2.7 +5.5 +9.7/C ValA m LV 16.57 +.17 +4.5 +8.1 +3.8/E ValAdv LV 16.58 +.17 +4.5 +8.2 +4.0/E WlthApprStrA m WS 19.84 -.10 +2.7 +5.6 +9.6/C WlthApprStrAdv WS 19.77 -.10 +2.8 +5.6 +9.9/CAIGActvAllcA f MA 17.33 -.09 +1.7 +2.9 +5.8 FlexCrdtA m HY 3.38 -.01 +.7+1.5 +4.7 FocedDivStrB m LV 15.93 ... +.7 +2.3 +.3/E FocedDivStrC m LV 15.93 +.01 +.7 +2.3 +.3/E MltAstAllcA f MA 18.98 -.05 +2.0 +4.2 +5.0 SrFltngRtA m BL 7.79 ... +.4 +1.3 +2.7/D StrBdA m MU 3.52 -.01 -.1 -.2 +5.2/C StrValA m LV 29.76 +.10 +1.4 +5.9 +3.3/E USGvtSecA m GI 9.40 -.07 -1.3 -2.2 +3.4/EALPSRdRcksGlblOppI d SW 8.11 -.04 +4.9 +4.2 +10.7/DAMGCHEqPtnrsBalN b MA 20.60 -.05 +4.9 +5.6 +12.2/A FQTxMgdUSEqI LB 40.43 -.32 +3.2 +4.2 +11.1/D GWKCorBdI CI 10.90 -.07 -.8 -1.2 +5.6/B GWKMidCpN b MG 25.83 -.08 +4.2 +9.0 +12.7/E GWKMnBdI MI 12.50 -.10 +5.1/A GWKMnEnhYiI HM 10.49 -.13 +.6+1.1 +6.9/A GWKSmCpCorI SG 34.46 -.29 +5.4 +12.6 +14.0/E GWKSmCpValS SB 30.24 +.11 +5.4 +13.2 +6.9/E MgrsBrBlueS LG 56.20 -.72 +5.7 +10.3 +21.7/C MgrsBrwineS MG 66.40 -.99 +6.3 +13.0 +20.2/D MgrsCeRlEsttS SR 10.84 -.10 +4.5 +3.1 +8.4/C MgrsDblCrPlsBdI PI 10.85 -.05 -.2 +4.7 MgrsDblCrPlsBdN b PI 10.86 -.04 -.2 +4.5 MgrsEmergOppsS SG 53.68 -.04 +9.2 +18.4 +18.4/D MgrsFrpntMdCpI MV 38.02 +.13 +2.9 +9.3 +1.7/E MgrsFrpntMdCpN b MV 36.86 +.13 +2.9 +9.2 +1.4/E MgrsLmsSylsBdS PI 27.75 -.12 -.7 -1.1 +5.4/D MgrsMntCldGrI LG 21.59 -.32 +2.2 +1.7 +19.3/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, February 20, 2021Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 20002010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press 

PAGE 70

TxExBdA m MI 13.65 -.10 +.2 +.5 +4.9/B TxExmptFdofCAA m MC 18.37 -.12 +.4 +.4 +4.8/D TxExofNewYorkA m MY 11.26 -.11 +.4 +.6 +4.6/D USGovtSecA m GI 14.15 -.08 -1.0 -1.6 +5.1/A WAMtInvsA m LB 52.37 +.06 +2.1 +4.4 +10.4/EAmerican IndependancKansasTxExBdIns SI 11.18 -.09 -.3 +4.1/BAncoraThlnSmlMdI d SB 19.33 +.11 +4.3 +9.9 +9.8/DAngel OakMltStratIncAs m MU 10.42 -.01 +.9 +1.1 +2.0 MltStratIncIns MU 10.40 ... +1.0 +1.1 +2.3AquilaCHTFKTA m SI 10.96 -.06 +.4 +.3 +3.9/C HawaiianTxFrA m SI 11.57 -.07 -.1 +3.2/E NATFIncA m SI 11.09 -.07 +.2 -.1 +4.0/B TxFrForUtahA m SI 10.70 -.07 -.1 +4.0/C TxFrofArizonaA m SI 10.88 -.07 +.1 -.1 +3.9/C TxFrofColoradoA m SI 10.73 -.08 -.1 -.4 +3.4/D TxFrofOregonA m SI 11.34 -.08 -.2 -.5 +3.5/DArbitrageInstl NE 13.41 -.02 -.1 +1.4 +4.4/B R b NE 12.93 -.02 -.1 +1.4 +4.2/BArielApprecInv b MV 47.33 +.17 +2.8 +9.3 +6.4/C Inv b MV 76.72 +.35 +6.9 +13.5 +8.8/BAristotleSaulGlbOppsI d WS 15.15 -.14 +4.3 +6.8 +12.9/BArtisanEmMktsInv EM 21.71 +.03 +3.7 +10.7 +9.2/C GlbOppsInstl WS 38.12 -.67 +2.2 +3.9 +19.8/A GlbOppsInv WS 37.41 -.67 +2.2 +3.9 +19.5/A GlbValueInv WS 20.12 +.15 +1.1 +3.8 +5.3/E IntlInstl FG 36.10 -.37 +1.5 +3.8 +7.7/E IntlInv FG 35.91 -.37 +1.4 +3.8 +7.5/E IntlSmMdInv FR 21.28 -.03 +2.8 +4.8 +15.8/A IntlValueInstl FB 42.31 +.53 +3.0 +6.1 +6.4/B IntlValueInv FB 42.19 +.53 +3.0 +6.1 +6.2/C MidCpInstl MG 60.00 -.51 +6.2 +8.0 +29.6/A MidCpInv MG 51.75 -.44 +6.2 +7.9 +29.3/A MidCpValueInv MV 21.27 +.25 +4.5 +9.0 +7.0/C SmCpInvs SG 57.21 -.69 +5.8 +11.3 +34.6/A ValInstl LV 14.42 +.04 +2.9 +4.7 +9.1/A ValInv LV 14.48 +.05 +2.9 +4.8 +8.8/BAshmoreEmMktsTtlRetIns EB 7.36 -.09 -2.1 +1.1AuxierFocInv d LV 24.09 -.12 +.6 +2.2 +7.2/CAve MariaMariaBd XY 12.16 ... +.8 +1.5 +5.4/D MariaGr LG 44.02 -.37 +2.3 +3.0 +16.8/D MariaRisingDiv LB 20.13 ... +2.5 +4.1 +9.7/E MariaWldEq WS 16.54 -.10 +2.2 +4.1 +6.0/D Value MB 22.20 -.02 +5.0 +10.1 +7.6/EBBHLtdDurN UB 10.35 ... +.1 +.5 +3.2/ABMOCorPlusBdI PI 12.33 -.08 -.7 -1.2 +5.6/C CorPlusBdY PI 12.33 -.08 -.8 -1.3 +5.3/D CorpIncI TW 14.21 -.11 -1.3 -2.2 +7.0/C CorpIncY TW 14.23 -.10 -1.3 -2.2 +6.8/C DivIncI LV 16.33 +.03 +1.8 +6.9 +7.9/B IntermTxFrI MI 11.65 -.06 +.4 +.8 +4.5/C IntermTxFrY MI 11.67 -.06 +.5 +.8 +4.2/D LgCpGrI LG 23.40 -.35 +4.3 +4.5 +17.9/D LgCpGrY LG 23.14 -.34 +4.2 +4.4 +17.7/D LgCpValI LV 16.51 +.02 +2.4 +7.5 +5.8/D LowVolEqI LV 15.36 -.13 -.3 +6.7/C ShrtTrmIncAdvI CS 9.56 ... +.1 +.1 +3.2/C ShrtTxFrI MS 10.35 -.01 +.3 +.5 +2.4/C SmCpGrI SG 24.49 -.41 +5.4 +15.6 +16.9/D StratIncY MU 9.74 -.03 +.3 +.3 +7.0/A UltraShrtTxFrI MS 10.11 ... +.2 +.2 +1.5/EBNY MellonAsstAllcM MA 14.22 -.07 +2.4 +4.8 +9.9/B BdM CI 13.16 -.06 -.9 -1.3 +5.5/B ConnecticutA f SI 12.10 -.08 +.4 +.5 +4.4/A DynTtlRetI GY 17.18 -.18 +.8 +1.0 +4.5/B DynValA f LV 41.78 +.56 +2.6 +9.9 +8.3/B DynValI LV 41.98 +.57 +2.6 +9.9 +8.6/B EmMktsM EM 14.52 -.06 +3.8 +12.6 +6.2/D HYA m HY 6.16 -.01 +.4 +.8 +5.3/D HYI HY 6.17 -.01 +.6 +1.0 +5.5/C HYMuniBdZ b HM 12.93 -.10 +1.1 +2.2 +6.0/B IncStkM LV 9.19 +.11 +1.3 +8.1 +7.1/C IntermBdM CS 13.04 -.03 -.2 -.4 +4.1/A IntlM FB 14.55 -.05 +.7 +3.1 +3.6/E LgCpStkM LB 5.54 -.05 +2.8 +4.0 +11.4/D MAIntrmMnBdM MT 13.26 -.10 +.2 +.3 +4.5/B MdCpMltStratM MG 22.60 ... +4.7 +8.1 +15.3/E NYIntrmTEBdM MN 11.46 -.09 +.4 +.6 +4.5/B NtnIntrmMnBdM MI 14.20 -.11 +.2 +.3 +4.7/B NtnSTMnBdM MS 12.97 -.03 +.1 +2.0/D PEIntrmMnBdM MP 12.68 -.08 +.2 +.3 +4.7/B STUSGovtSecM GS 11.72 ... +2.4/D SmCpMltStratM SG 27.01 +.02 +6.3 +14.4 +18.2/D StandishGlbFII WH 22.89 -.16 -1.0 -1.3 +4.7/C SustUSEqZ LB 17.03 -.16 +2.7 +4.3 +17.3/A T/STtlRetBdI MI 22.57 -.13 +.4 +.6 +4.7/B TechGrA f ST 72.25 -.31 +7.4 +13.1 +29.8/C TxMgdGrA m LB 36.94 -.50 +3.4 +2.1 +16.1/A USMortgZ b GI 15.11 ... +.2 +.3 +3.7/D UltraShrtIncZ UB 10.07 ... +1.4 WldwideGrA f WS 66.70 -.81 +4.0 +3.3 +16.5/BBairdAggrgateBdInstl CI 11.57 -.06 -1.0 -1.6 +6.0/A CorPlusBdInstl PI 11.95 -.06 -.9 -1.4 +6.2/B IntermBdInstl CI 11.60 -.04 -.4 -.6 +5.2/D QlInTrmMnBdIns MI 12.01 -.07 +4.1/D ShrtTrmBdInstl CS 9.92 ... +.1 +.1 +3.6/BBaronAsstInstl MG 124.27 -.95 +7.0 +6.9 +23.7/B AsstRetail b MG 118.69 -.91 +7.0 +6.8 +23.4/B DiscvInstl SG 40.79 -.37 +8.3 +17.2 +35.7/A DiscvRetail b SG 40.05 -.36 +8.3 +17.2 +35.3/A EmMktsInstl EM 21.24 -.19 +4.7 +11.4 +10.9/B EmMktsRetail b EM 21.14 -.19 +4.7 +11.4 +10.6/B FifthAvenuGrIns LG 56.12 -.98 +8.0 +9.1 +27.6/A FifthAvenuGrRtl b LG 54.73 -.96 +8.0 +9.0 +27.2/A FocedGrInstl MG 49.44 -.50 +2.3 +11.0 +47.0/A FocedGrRetail b MG 48.08 -.49 +2.3 +10.9 +46.7/A GlbAdvantageIns WS 61.16 -.84 +10.8 +17.0 +40.1/A GlbAdvantageRtl b WS 60.07 -.83 +10.7 +17.0 +39.8/A GrInstl MG 116.44 -.65 +6.1 +7.0 +23.7/B GrRetail b MG 111.78 -.64 +6.0 +6.9 +23.4/C IntlGrInstl FG 35.82 +.19 +6.4 +10.2 +13.8/B IntlGrRetail b FG 35.21 +.18 +6.4 +10.1 +13.6/B OppInstl LG 47.95 -.84 +8.8 +13.8 +44.4/A OppRetail b LG 45.56 -.79 +8.7 +13.8 +44.1/A PtnrsInstl MG 190.15 -3.53 +3.1 +12.5 +55.6/A PtnrsRetail b MG 184.63 -3.43 +3.1 +12.5 +55.2/A RlEsttInstl SR 40.26 -.17 +9.0 +11.8 +22.8/A RlEsttRetail b SR 39.35 -.16 +9.0 +11.8 +22.5/A SmCpInstl SG 42.31 -.26 +5.6 +8.6 +23.1/C SmCpRetail b SG 39.97 -.25 +5.6 +8.5 +22.7/CBarrett AssociatesBarrettOpp LB 25.76 -.19 +3.0 +5.4 +4.5/EBerkshireFoc d ST 49.34 -.65 +6.8 +12.8 +43.6/ABernsteinCaliforniaMuni SS 14.69 -.09 +.1 +.4 +3.6/B IntermDurInstl PI 15.60 -.11 -1.0 -1.6 +5.4/D NewYorkMuni SS 14.34 -.08 +.3 +.7 +3.6/B ShrtDrDvRSMn MS 12.81 -.03 +.1 +.2 +1.9/DBishop StreetHawaiiMuniBdIns SI 10.88 -.07 +.2 +3.9/CBlackRock4060TrgtAlInvC m CA 13.33 -.07 +1.8 +2.4 +8.5 AdUSTtlMInvA m LB 34.97 -.23 +4.6 +6.3 +14.2/B AdUSTtlMInvIns LB 36.68 -.24 +4.7 +6.3 +14.5/B AdvtgGlbInstl WS 27.01 -.13 +3.5 +5.9 +10.1/C AdvtgGlbInvA m WS 25.56 -.12 +3.4 +5.8 +9.8/C AdvtgIntlIns FB 18.76 +.02 +2.7 +5.0 +4.8/D AdvtgIntlInvA m FB 18.55 +.02 +2.7 +5.0 +4.5/D AdvtgLCCorIns LB 21.07 -.15 +3.6 +4.9 +13.9/B AdvtgLCCorInvA m LB 20.18 -.14 +3.6 +4.9 +13.7/B AdvtgLCValIns LV 31.19 +.08 +2.9 +5.8 +7.6/B AdvtgLCValInvA m LV 30.49 +.08 +2.8 +5.8 +7.3/C AdvtgLgCpGrIns LG 22.63 -.40 +4.1 +3.9 +19.8/C AdvtgLgCpGrInvA m LG 21.48 -.37 +4.1 +3.9 +19.5/C AdvtgSmCpGrIns SG 27.64 -.57 +4.5 +13.7 +23.4/C AdvtgSmCpGrInvA m SG 19.04 -.40 +4.4 +13.7 +23.1/C AlCpEngyRsInvA m EE 7.49 +.24 +1.5 +13.8 -8.3/A AsaDrgnIns PJ 22.16 -.03 +4.6 +13.4 +10.3/E AsaDrgnInvA m PJ 21.85 -.02 +4.6 +13.4 +10.0/E BalCptlInstl MA 26.58 -.18 +1.9 +2.4 +11.0/A BalCptlInvA m MA 26.46 -.18 +1.8 +2.4 +10.7/B BalCptlInvC m MA 22.46 -.15 +1.8 +2.3 +9.9/B BasValInstl LV 20.17 +.14 +1.8 +6.4 +7.4/C BasValInvA m LV 19.81 +.14 +1.7 +6.4 +7.0/C CAMuniOppsInstl MF 12.94 -.08 +.9 +1.7 +3.7/D CAMuniOppsInvA m MF 12.93 -.07 +.9 +1.7 +3.5/D CAMuniOppsInvA1 b MF 12.94 -.08 +.9 +1.7 +3.6/D CorBdInstl CI 9.95 -.05 -.9 -1.6 +5.8/B CorBdInvA m CI 9.96 -.06 -1.0 -1.6 +5.6/B CorBdK CI 9.98 -.05 -.9 -1.5 +5.9/B CorBdSvc b CI 9.95 -.06 -1.0 -1.6 +5.6/B CptlApprecInstl LG 42.33 -.73 +5.2 +4.2 +22.4/B CptlApprecInvA m LG 38.14 -.65 +5.2 +4.2 +22.1/B CptlApprecInvC m LG 24.76 -.43 +5.1 +4.1 +21.1/C CptlApprecK LG 42.71 -.73 +5.3 +4.2 +22.6/B CrdtStrIncIns MU 10.65 ... +.7 +1.1 +6.1/A CrdtStrIncInvA m MU 10.65 ... +.7 +1.0 +5.9/B EmMktsInstl EM 37.13 -.30 +8.3 +16.2 +15.7/A EmMktsInvA m EM 35.79 -.29 +8.3 +16.1 +15.4/A EqDivInstl LV 21.35 +.10 +1.1 +5.3 +8.4/B EqDivInvA m LV 21.27 +.10 +1.1 +5.3 +8.2/B EqDivInvC m LV 20.25 +.09 +1.0 +5.2 +7.4/C EqDivR b LV 21.50 +.10 +1.1 +5.2 +7.8/B EuroInvA m ES 18.16 -.07 +2.7 +2.8 +6.3/C Exch LB 1440.74 -10.03 +4.4 +5.2 +12.1/C FltngRtIncInstl BL 9.95 ... +.2 +1.3 +3.8/A FltngRtIncInvA m BL 9.95 ... +.2 +1.2 +3.5/B FocGrInstl LG 7.65 -.09 +5.8 +3.9 +24.3/B FocGrInvA m LG 6.97 -.08 +5.8 +3.9 +23.9/B FocGrInvC m LG 5.47 -.07 +5.8 +3.8 +23.0/B GNMAInstl GI 9.50 +.01 +.1 +.2 +4.4/B GNMAInvA m GI 9.54 +.01 +.1 +.2 +4.1/C GlbAllcIncInstl IH 22.47 -.12 +2.5 +3.2 +10.4 GlbAllcIncInvA m IH 22.30 -.12 +2.4 +3.2 +10.1 GlbAllcIncInvC m IH 19.82 -.11 +2.4 +3.1 +9.2 GlbAllcIncR b IH 21.04 -.12 +2.4 +3.1 +9.7 GlbLSCrdtInstl XS 10.13 ... +1.1 +2.0 +3.5/D GlbLSCrdtInvA m XS 10.13 ... +1.1 +1.9 +3.3/D HYBdInstl HY 7.85 -.01 +1.1 +1.4 +6.4/B HYBdInvA m HY 7.84 -.01 +.9 +1.3 +6.0/B HYBdInvC m HY 7.86 -.01 +1.0 +1.3 +5.3/C HYBdK HY 7.85 -.01 +1.0 +1.3 +6.4/A HYBdSvc b HY 7.85 -.01 +1.1 +1.4 +6.0/B HYMuniInstl HM 10.34 -.08 +1.3 +2.8 +6.7/A HighEqIncIns XR 27.34 +.06 +1.7 +6.1 +6.6/C HighEqIncInvA m XR 22.94 +.05 +1.7 +6.1 +6.3/C HthSciOpIns SH 78.80 -2.01 -2.3 +1.0 +16.9/B HthSciOpInvA m SH 74.55 -1.91 -2.3 +1.0 +16.6/B HthSciOpInvC m SH 63.92 -1.65 -2.4 +.9 +15.7/C InflProtBdInstl IP 11.82 -.15 -.9 -.8 +6.2/A InflProtBdInvA m IP 11.51 -.14 -.9 -.8 +6.0/B IntlDivIns FB 33.53 -.37 +.4 +1.9 +6.8/B IntlDivInvA m FB 31.16 -.34 +.4 +1.8 +6.6/B IntlInstl FB 24.48 -.08 +8.8 +12.9 +12.0/A IntlInvA m FB 23.92 -.08 +8.7 +12.9 +11.7/A LPDyn2030Instl TH 15.29 -.08 +2.3 +3.2 +10.1 LPDyn2030InvA m TH 14.54 -.08 +2.3 +3.1 +9.8 LPDyn2040Instl TJ 19.64 -.08 +3.4 +4.6 +11.1 LPDyn2040InvA m TJ 17.51 -.07 +3.4 +4.6 +10.8 LPDynRetInstl RI 11.87 -.08 +1.2 +1.6 +8.9 LatinAmerInvA m LS 44.54 -.12 -1.9 -.4 -5.1/E LngHrznEqInstl WS 15.16 -.23 +.9 +1.8 +15.1/B LngHrznEqInvA m WS 15.16 -.23 +.9 +1.8 +14.8/B LowDurBdInstl CS 9.79 ... +.3 +.4 +3.3/C LowDurBdInvA m CS 9.78 ... +.2 +.3 +3.0/D LowDurBdInvC m CS 9.78 ... +.1 +.3 +2.2/E LowDurBdK CS 9.78 ... +.2 +.4 +3.3/C ManagedIncK XY 10.36 -.01 +.5 +1.0 +5.2/D MidCapDivIns MV 21.80 +.15 +3.1 +9.1 +10.7/A MidCapDivInvA m MV 20.65 +.14 +3.0 +9.0 +10.4/A MidCpGrEqInstl MG 46.77 -.51 +5.9 +6.2 +27.3/B MidCpGrEqInvA m MG 40.23 -.44 +5.9 +6.2 +27.0/B MidCpGrEqInvC m MG 30.84 -.34 +5.8 +6.1 +26.1/B NJMuniBdInstl MJ 11.60 -.10 +.6 +1.2 +5.3/B NJMuniBdInvA m MJ 11.61 -.10 +.6 +1.2 +5.0/C NYMuniOppsInstl MN 11.40 -.08 +1.0 +1.9 +3.5/E NYMuniOppsInvA m MN 11.41 -.08 +1.0 +1.9 +3.3/E NYMuniOppsInvA1 b MN 11.41 -.08 +1.0 +1.9 +3.4/E NYMuniOppsInvC m MN 11.40 -.08 +.8 +1.8 +2.5/E NatrlResTrInstl SN 28.57 +.88 +2.3 +11.6 +4.1/C NatrlResTrInvA m SN 26.78 +.83 +2.3 +11.5 +3.8/C NtnlMnInstl MI 11.40 -.08 +.3 +.5 +4.6/C NtnlMnInvA m MI 11.41 -.08 +.2 +.5 +4.4/C NtnlMnInvC m MI 11.41 -.08 +.2 +.4 +3.6/E PAMuniBdInstl MP 11.22 -.12 +.5 +.6 +4.4/D PAMuniBdInvA m MP 11.23 -.12 +.3 +.5 +4.1/E ShrtTrmMuniIns MS 10.19 -.01 +.1 +.1 +1.7/E ShrtTrmMuniInvA m MS 10.19 -.01 +.1 +.1 +1.5/E StrGlbBdIncIns IB 6.34 -.03 -.2 -.4 +4.6 StrGlbBdIncIvA m IB 6.34 -.02 -.2 -.5 +4.3 StrIncOpA m NT 10.43 -.01 +.7 +.9 +4.4/B StrIncOpC m NT 10.42 -.01 +.5 +.8 +3.7/C StrIncOpIns NT 10.43 -.01 +.6 +.9 +4.7/B StratMuOpIns MI 11.79 -.07 +1.3 +2.3 +3.6/E StratMuOpInvA m MI 11.79 -.07 +1.3 +2.4 +3.4/E StratMuOpIvC m MI 11.79 -.07 +1.2 +2.2 +2.6/E TactOppsInstl GY 13.99 ... -.1 -.1 +3.9/B TactOppsInvA m GY 13.88 -.01 -.2 -.1 +3.5/C TechOppsInstl ST 73.58 -.85 +7.7 +12.9 +42.1/A TechOppsInvA m ST 67.56 -.78 +7.7 +12.8 +41.7/A TechOppsInvC m ST 55.51 -.66 +7.6 +12.7 +40.7/A TtlRetInstl PI 12.06 -.07 -.7 -1.1 +6.1/B TtlRetInvA m PI 12.07 -.07 -.6 -1.0 +5.7/C TtlRetInvC m PI 12.06 -.07 -.7 -1.1 +5.0/E TtlRetR b PI 12.07 -.07 -.8 -1.2 +5.5/D USGovtBdInstl GI 10.93 -.04 -.7 -1.0 +4.9/A USGovtBdInvA m GI 10.95 -.05 -.7 -1.1 +4.6/B USMortgInstl MU 10.50 -.01 +.4 +.6 +5.2/CBogle Investment ManSmCpGrInstl SB 39.16 -.49 +9.9 +20.3 +15.1/ABoston PartnersLSEqInstl LO 11.48 +.15 -2.0 -1.6 -5.0/E SmCpValIIInstl SV 28.73 -.10 +3.3 +10.5 +6.7/C SmCpValIIInv b SV 27.41 -.09 +3.4 +10.5 +6.4/CBoston TrustAsstMgmt AL 56.76 -.52 +1.4 +.8 +9.9/C Eq LB 33.53 -.33 +2.3 +1.9 +13.6/C WaldenEquity LB 29.45 -.25 +2.2 +2.2 +13.2/CBragg Capital TrustQueensRdSmCpVal SV 32.56 -.04 +1.3 +7.4 +11.8/ABrandesIntlEqI FV 17.24 -.05 +.1 +3.9 +.3BridgesInvm LG 91.52 -.99 +4.2 +3.1 +17.1/DBridgewayAggresivInvs1 MB 78.19 +.15 +4.8 +9.6 +5.9/E BlueChip35N LB 14.12 ... +2.2 +2.6 +13.9/B SmCpVal SV 31.30 -.03 +16.7 +31.8 +14.2/A UltraSmCo SV 41.82 -.05 +16.8 +31.2 +17.2/A UltraSmCoMkt d SV 19.16 ... +15.7 +36.0 +17.9/ABright RockMidCpGrInstl MG 23.92 -.12 +1.6 +2.8 +13.9/E QualLgCpInstl LB 20.19 -.12 +1.3 +3.4 +11.7/DBrookeld InvestmenGlbLtdInfrasI XO 12.57 -.13 -1.0 -.5 +4.5/E GlbLtdInfrasY XO 12.56 -.13 -1.0 -.5 +4.5/E GlbLtdRlEsttI GR 12.25 +.07 +5.4 +5.2 +3.4/DBrown AdvisoryEmMktsSelAdv d EM 13.19 +.03 +4.4 +12.5 +6.6/D FlexEqIns d LG 30.47 -.24 +3.9 +5.1 +16.9/D GrEqInstl d LG 34.17 -.78 +4.4 +2.9 +23.6/B GrEqInv d LG 33.63 -.77 +4.4 +2.9 +23.4/B IntermIncInv d CI 11.10 -.04 -.4 -.5 +4.4/E MrylndBdInv d SI 10.88 -.07 +.4 +.5 +3.8/C SmCpFdmtlValIns d SB 26.58 +.07 +3.5 +10.8 +4.5/E SmCpGrInv d SG 31.39 -.25 +4.9 +8.7 +20.6/DBrown Cap MgmtSmCoInv b SG 142.26 -5.43 +3.1 +6.7 +23.9/CBruceBruce MA 657.67 -1.79 +2.3 +5.2 +12.3BuffaloDiscv MG 32.50 -.59 +3.7 +8.3 +20.1/D EmergOpps SG 25.82 +.05 +8.9 +16.4 +29.4/B FlexInc XM 15.83 +.02 +1.5 +6.1 +5.3/E Gr LG 31.61 -.57 +4.6 +2.6 +18.8/D HY HY 11.90 -.05 +1.1 +2.0 +7.1/A MidCp MG 20.71 -.22 +6.0 +7.3 +21.2/C SmCp SG 24.42 -.39 +7.7 +17.2 +36.7/ACG Capital MarketsCorFI CI 8.41 -.05 -.9 -1.6 +6.0/A EmMktsEqInvms EM 18.66 -.03 +3.2 +9.9 +5.0/E IntlEq FB 14.49 +.03 +2.3 +4.6 +5.4/C IntlFI WH 8.13 -.07 -1.1 -1.2 +4.6/C LgCpEq LB 24.14 -.16 +3.1 +4.5 +14.0/B MuniBdInvms ML 9.58 -.05 +.2 +.3 +4.4/E SmMidCpEq MG 23.15 -.18 +4.3 +10.0 +14.6/ECGMFoc LB 37.08 ... +3.6 +12.4 -12.1/E Mut AL 31.96 +.18 +3.7 +10.2 +.2/E Rlty LB 26.97 +.57 +6.3 +10.0 -3.7/ECIBCAtDipEqInstl LB 26.83 -.30 +1.7 +1.6 +15.6/ACONGRESSSmallCapGrInst SG 40.88 -.40 +6.2 +12.0 +24.8/B SmallCapGrRet b SG 36.58 -.36 +6.2 +12.0 +24.5/BCRMMidCpValInstl MB 25.80 +.06 +2.3 +6.3 +11.4/C SmCpValInstl SB 19.43 -.09 +3.8 +11.7 +5.5/ECalamosCnvrtA m CV 27.57 +.03 +4.2 +8.5 +23.9/C CnvrtC m CV 27.18 +.03 +4.2 +8.4 +23.0/D CnvrtInstl CV 24.06 +.03 +4.3 +8.5 +24.2/C EvolvingWldGrA m EM 25.81 -.17 +5.6 +14.4 +18.5/A EvolvingWldGrI EM 26.06 -.17 +5.6 +14.4 +18.8/A GlbGrIncA m IH 11.96 +.04 +4.8 +8.9 +14.1/A GlbGrIncI IH 12.39 +.04 +4.7 +8.9 +14.3/A GrA m LG 40.19 -.51 +5.8 +8.0 +19.2/D GrIncA m AL 42.81 -.17 +3.2 +5.0 +14.6/A GrIncC m AL 43.26 -.18 +3.1 +4.8 +13.8/A GrIncInstl AL 40.90 -.16 +3.2 +5.0 +14.9/A GrInstl LG 58.53 -.73 +5.9 +8.0 +19.5/C IntlGrA m FG 28.85 +.05 +5.2 +10.0 +16.5/A IntlGrInstl FG 29.89 +.06 +5.2 +10.0 +16.8/A MktNetrlIncA m NE 14.22 +.01 +.7 +1.0 +4.2/B MktNetrlIncC m NE 14.43 +.01 +.7 +.9 +3.5/C MktNetrlIncIns NE 14.04 +.01 +.7 +1.1 +4.5/B TtlRetBdI PI 10.73 -.06 -1.5 -1.8 +5.0/ECalvertBalA m MA 40.33 -.31 +1.9 +2.4 +12.3/A BalC m MA 38.87 -.31 +1.9 +2.2 +11.4/A BdA m PI 16.91 -.08 -.5 -.7 +5.4/D EqA m LG 67.46 -.73 +2.3 +1.1 +20.0/C EqC m LG 35.16 -.39 +2.2 +1.0 +19.1/D IncA m TW 17.84 -.09 -.5 -.8 +6.7/D IntlEqA m FB 24.12 -.16 +.8 +3.1 +11.5/A MdCpA m MB 41.08 -.28 +3.2 +6.4 +13.7/B RspMuniIncA m MI 16.77 -.15 -.2 +4.4/C ShrtDurIncA m CS 16.49 -.01 +.3 +.6 +3.9/A USLCCrRspnbIdxA m LB 35.20 -.29 +3.2 +5.0 +17.6/ACambiarGlblUltrFcsInv d WS 24.48 +.11 +6.9 +15.5 +8.2/D IntlEqInv d FB 27.55 +.02 +1.9 +4.7 +.2/E OppInstl LV 26.26 +.03 +3.1 +6.3 +12.6/A OppInv LV 26.37 +.03 +3.1 +6.3 +12.5/A SmCpInstl d SB 20.66 -.02 +4.4 +11.3 +11.9/C SmCpInv d SB 20.05 -.02 +4.4 +11.3 +11.8/CCarillonClVtCptlApprA m LG 53.66 -.96 +3.5 +5.3 +16.6/D EagleGrIncA m LV 22.73 -.01 +1.6 +3.3 +9.4/A EagleGrIncC m LV 21.58 -.01 +1.6 +3.2 +8.6/B EglMidCpGrA m MG 95.72 -1.80 +3.6 +6.2 +21.3/C EglMidCpGrC m MG 73.26 -1.39 +3.5 +6.1 +20.5/D EglSmCpGrA m SG 62.44 -1.15 +2.2 +9.3 +18.1/D EglSmCpGrC m SG 35.34 -.66 +2.1 +9.2 +17.3/D ReamsCore+BdI PI 35.01 -.23 -1.1 -1.8 +8.3/A ReamsCore+BdY b PI 34.97 -.23 -1.2 -1.9 +7.9/A ReamsCoreBdI CI 12.81 -.08 -1.2 -1.9 +8.1/A ReamsUnconsBdI NT 13.04 +.01 +.2 +.5 +6.3/A ScoutIntlI FB 18.72 -.03 +1.6 +4.3 +4.0/D ScoutMdCpI MB 26.23 +.10 +5.4 +11.0 +15.0/A ScoutSmCpI SG 40.93 -.84 +5.4 +14.0 +21.4/CCausewayIntlValInstl FV 16.87 +.29 +1.6 +3.9 +2.7/B IntlValInv FV 16.76 +.30 +1.6 +3.9 +2.4/BCenter Coast CapitalBrkfldMidstFocA m LP 3.26 -.05 -2.3 +9.9 -13.5/E BrkfldMidstFocC m LP 2.83 -.05 -2.3 +9.9 -14.1/EChamplainSmCoAdv b SG 24.88 -.37 +3.8 +8.5 +17.1/DChartwellInc d XY 13.69 -.02 +.5 +1.4 +4.6/EChesapeakeGr b LG 51.08 -.28 +4.2 +3.4 +14.9/ECity National RochdaCorpBdServicing CS 10.79 -.02 +3.8 DivIncN b LV 37.78 +.12 +.4 +1.4 +3.3/EClearBridgeAggresivGrA m LG 190.93 +.25 +5.1 +8.7 +12.8/E AggresivGrC m LG 129.27 +.16 +5.0 +8.6 +12.1/E AggresivGrI LG 222.77 +.31 +5.1 +8.8 +13.2/E AggresivGrIS LG 226.19 +.32 +5.2 +8.8 +13.3/E AllCpValA m LV 13.66 +.19 +2.7 +8.3 +3.6/E ApprecA m LB 29.39 -.29 +2.1 +1.8 +13.3/C ApprecC m LB 28.31 -.28 +2.0 +1.7 +12.5/C ApprecI LB 29.17 -.29 +2.1 +1.9 +13.6/B ApprecIS LB 29.27 -.29 +2.1 +1.8 +13.7/B DivStrat1 LB 27.19 -.26 +1.3 +.9 +10.8/D DivStratA m LB 27.16 -.26 +1.2 +.8 +10.5/E DivStratC m LB 26.70 -.27 +1.1 +.7 +9.7/E DivStratI LB 28.00 -.27 +1.2 +.9 +10.8/D IntlGrC m FG 60.91 -.11 +3.1 +5.5 +13.2/B IntlGrFI b FG 69.11 -.11 +3.2 +5.6 +14.1/A IntlGrI FG 71.79 -.11 +3.3 +5.6 +14.5/A IntlValA m FV 10.48 +.18 +2.5 +5.8 -3.2/E IntlValIS FV 10.53 +.19 +2.6 +5.9 -2.8/E LgCpGrA m LG 61.13 -.90 +2.6 +1.6 +19.0/D LgCpGrC m LG 46.37 -.69 +2.5 +1.5 +18.1/D LgCpGrI LG 68.97 -1.02 +2.6 +1.7 +19.3/D LgCpValA m LV 34.43 +.35 +1.4 +3.8 +8.1/B LgCpValI LV 34.36 +.36 +1.4 +3.8 +8.4/B MidCpA m MB 40.56 +.20 +4.0 +9.4 +14.0/B MidCpI MB 46.14 +.23 +4.0 +9.4 +14.4/A MidCpIS MB 46.64 +.24 +4.0 +9.5 +14.5/A SmCpC m SB 44.30 -.11 +6.2 +12.7 +10.4/C SmCpGrA m SG 52.94 -.24 +5.2 +14.6 +27.4/B SmCpGrI SG 58.08 -.26 +5.3 +14.6 +27.8/B SmCpGrIS SG 59.07 -.26 +5.3 +14.7 +28.0/B SmCpGrR b SG 50.75 -.22 +5.2 +14.6 +27.1/B SmCpI SB 75.90 -.18 +6.3 +12.8 +11.4/C SmCpValA m SV 17.92 +.08 +6.2 +13.7 +3.1/E TactDivIncA m LV 18.78 -.08 +1.6 +4.7 +9.0/A TactDivIncC m LV 17.72 -.08 +1.5 +4.5 +8.2/B TactDivIncI LV 18.93 -.08 +1.6 +4.7 +9.3/A ValTrustC m LB 100.36 +1.68 +4.0 +11.1 +10.0/E ValTrustI LB 122.45 +2.07 +4.1 +11.2 +11.0/DClermontCLSGrandIncN CA 12.01 -.01 +1.6 +4.3 +5.0/EClipperClipper LB 145.17 +1.49 +6.0 +10.2 +10.2/ECohen & SteersDivVal,IncInstl IH 11.18 +.01 +1.3 +5.0 +2.9/E GlbInfras,IncA m XO 21.07 -.23 -.2 +.5 +6.4/B GlbInfras,IncI XO 21.14 -.23 -.2 +.5 +6.7/A GlbRltys,IncA m GR 55.70 -.30 +3.9 +3.0 +7.5/B GlbRltys,IncI GR 56.00 -.30 +4.0 +3.0 +7.8/B InstlRltys SR 45.20 -.12 +5.6 +4.4 +12.1/A IntlRltyA m GR 11.98 -.06 +.9 +.4 +5.7/C IntlRltyI GR 12.06 -.07 +.9 +.4 +6.0/C PrfrdScInc,IncA m RR 14.34 -.06 +.2 +.1 +6.5/A PrfrdScInc,IncC m RR 14.25 -.06 +.2 +5.8/C PrfrdScInc,IncI RR 14.38 -.06 +.3 +.2 +6.8/A RlEsttSecIncA m SR 15.95 -.06 +5.1 +4.0 +11.6/A RlEsttSecIncC m SR 14.19 -.05 +5.1 +3.9 +10.8/B RlEsttSecIncIns SR 16.96 -.06 +5.2 +4.0 +11.9/A Rltys SR 63.71 -.18 +5.6 +4.4 +11.9/AColorado BondSharesATxEx f SI 9.41 -.01 +1.0 +1.7 +5.8ColumbiaAMTFrCAIMBIns MF 10.73 -.08 +.1 +4.2/C AMTFrCTIMBIns SI 10.83 -.08 +.1 +.1 +4.4/A AMTFrIMBA m MI 10.61 -.07 +.2 +.4 +4.2/D AMTFrIMBIns MI 10.61 -.08 +.1 +.3 +4.3/D AMTFrMAIMBIns MT 10.74 -.08 +.3 +.2 +4.1/D AMTFrNYIMBIns MN 12.22 -.09 +.2 +.3 +4.2/B AMTFrORIMBIns SI 12.68 -.09 -.1 +4.2/A AMTFrSCIMBIns SI 10.45 -.08 +.1 +4.0/B AcornA m MG 14.13 -.21 +4.9 +11.3 +18.7/D AcornC m MG 17.95 -.28 +4.8 +11.2 +17.8/D AcornIns MG 18.49 -.28 +4.9 +11.4 +19.0/D AcornIntSelA m FG 34.92 -.28 +2.3 +3.7 +11.9/C AcornIntSelIns FG 35.55 -.27 +2.3 +3.8 +12.2/B AcornIntlA m FR 36.15 -.18 +2.3 +5.4 +8.7/C AcornIntlIns FR 36.32 -.18 +2.4 +5.4 +9.0/C AcornUSAA m SG 15.50 -.20 +4.3 +14.1 +20.7/C AcornUSAIns SG 20.43 -.27 +4.3 +14.1 +21.1/C BalA m MA 50.15 -.33 +2.2 +3.0 +11.8/A BalIns MA 50.06 -.32 +2.2 +3.1 +12.0/A BdA m CI 35.71 -.13 -.4 -.5 +6.1/A BdIns CI 35.70 -.14 -.4 -.5 +6.3/A ContrCoreA m LB 31.81 -.24 +3.8 +5.2 +15.1/A ContrCoreIns LB 32.10 -.24 +3.8 +5.2 +15.4/A ContrCoreV f LB 31.42 -.24 +3.7 +5.2 +15.1/A ConvrtSecsA m CV 33.47 -.32 +5.4 +11.4 +26.4/B ConvrtSecsC m CV 33.33 -.32 +5.3 +11.3 +25.4/C ConvrtSecsIns CV 33.53 -.32 +5.3 +11.4 +26.7/B CorpIncA m TW 10.93 -.07 -1.3 -2.1 +7.1/C CorpIncIns TW 10.93 -.07 -1.3 -2.1 +7.4/B CptAllcAgrA m AL 14.25 -.07 +2.9 +5.2 +9.8/C CptAllcAgrC m AL 13.82 -.07 +2.8 +5.0 +8.9/D CptAllcCnsA m XY 10.73 -.04 +.4 +.8 +5.4/D CptAllcMdAgA m MA 13.64 -.07 +2.2 +4.0 +9.1/C CptAllcMdAgC m MA 13.67 -.06 +2.2 +4.0 +8.3/D CptAllcMdAgIns MA 13.61 -.07 +2.3 +4.1 +9.4/C CptAllcMdCnsA m CA 11.52 -.05 +1.0 +1.6 +6.7/C CptAllcModA m CA 12.31 -.06 +1.6 +2.8 +8.2/B CptAllcModC m CA 12.19 -.05 +1.5 +2.7 +7.4/C DiscpCoreA m LB 13.66 -.08 +3.4 +5.6 +11.8/D DivIncA m LV 26.76 -.02 +1.1 +3.8 +10.3/A DivIncC m LV 25.85 -.02 +1.1 +3.6 +9.5/A DivIncIns LV 26.79 -.02 +1.1 +3.8 +10.6/A DivIncV f LV 26.77 -.02 +1.1 +3.7 +10.3/A DivOppA m LV 35.92 +.19 +1.4 +4.6 +7.2/C DivOppC m LV 34.91 +.18 +1.3 +4.5 +6.4/D EmMktsIns EM 21.22 -.02 +5.3 +13.1 +14.5/A FltRtA m BL 35.25 +.02 +.4 +1.7 +3.0/C GlbEqValA m WS 13.00 ... +.3 +3.4 +6.1/D GlbOppsA m IH 15.97 -.15 +1.2 +2.6 +6.7/C GlbTechGrA m ST 63.70 -1.00 +6.5 +8.9 +28.8/C GlbTechGrC m ST 56.12 -.89 +6.5 +8.8 +27.8/C GlbTechGrIns ST 66.58 -1.05 +6.5 +8.9 +29.1/C GrtrChinaA m CH 82.22 -.86 +8.1 +17.8 +19.4/C GrtrChinaIns CH 90.61 -.95 +8.1 +17.9 +19.7/C HYBdA m HY 12.11 -.02 +.7 +1.0 +6.3/B HYMuniA m HM 10.93 -.08 +1.0 +1.9 +5.6/C HYMuniIns HM 10.93 -.08 +1.0 +2.0 +5.8/C IncBuilderA m XY 13.28 -.01 +1.2 +2.5 +8.0/A IncOppsA m HY 9.96 -.02 +.6 +1.0 +5.4/C IntDivIncA m WS 20.35 +.01 +.3 +3.7 +5.6/E IntDivIncIns WS 20.43 +.01 +.3 +3.8 +5.8/E LgCpEnhCoreA b LB 28.28 -.21 +3.0 +5.0 +11.8/D LgCpEnhCoreIns LB 28.23 -.21 +3.0 +5.0 +12.1/C LgCpEnhCoreIns3 LB 28.25 -.21 +3.1 +5.1 +12.3/C LgCpGrA m LG 54.70 -.82 +4.5 +5.8 +21.0/C LgCpGrC m LG 41.80 -.63 +4.4 +5.7 +20.1/C LgCpGrIns LG 57.84 -.87 +4.5 +5.8 +21.3/C LgCpGrOppA m LG 24.29 -.48 +5.6 +6.2 +23.1/B LgCpGrOppIns LG 27.07 -.54 +5.6 +6.2 +23.4/B LgCpGrV f LG 54.05 -.81 +4.5 +5.8 +21.0/C LgCpIdxA b LB 58.53 -.40 +3.0 +4.2 +14.3/B LgCpIdxIns LB 58.94 -.40 +3.0 +4.2 +14.6/B LgCpValA m LV 15.52 +.15 +2.6 +5.4 +8.5/B LmtDurCrdtA m CS 10.45 -.01 +4.4/A MNTxExmptA m SM 22.68 -.19 +.3 +.2 +4.6/B MidCapGrA m MG 29.49 -.38 +4.9 +9.3 +22.6/C MidCapGrIns MG 32.86 -.42 +5.0 +9.4 +22.9/C MidCapIdxA b MB 18.00 -.06 +3.8 +10.0 +11.4/C MidCapIdxIns MB 17.90 -.06 +3.8 +10.0 +11.7/C QualityIncA m PI 23.02 +.06 +1.3 +2.1 +5.8/C RlEstateEqA m SR 12.61 -.11 +4.6 +2.5 +8.4/C RlEstateEqIns SR 12.64 -.12 +4.5 +2.5 +8.6/C STBdA m CS 10.15 ... +.2 +.5 +3.1/D STBdIns CS 10.13 -.01 +.2 +.5 +3.4/C STBdIns3 CS 10.13 ... +.2 +.5 +3.5/B STMuniBdA m MS 10.47 -.03 +.1 +.1 +1.9/D STMuniBdIns MS 10.47 -.03 +.2 +2.2/D SelGlbEqA m WS 18.18 -.27 +3.9 +4.4 +19.3/A SelLgCpEqA m LB 17.63 -.15 +2.6 +4.2 +13.6/B SelLgCpEqIns LB 17.47 -.15 +2.6 +4.2 +13.9/B SelLgCpGrA m LG 14.58 -.20 +5.3 +4.6 +23.5/B SelLgCpGrIns LG 15.70 -.21 +5.4 +4.7 +23.8/B SelLgCpValA m LV 28.18 +.36 +3.0 +10.0 +9.1/A SelM/CValA m MV 12.58 +.18 +3.5 +8.6 +10.1/A SelM/CValInstl MV 12.63 +.18 +3.6 +8.7 +10.4/A SelSmCpValA m SB 20.16 -.02 +4.7 +13.5 +8.2/D SlgCmsInfoA m ST 119.28 -1.29 +6.3 +14.3 +31.0/B SlgCmsInfoC m ST 68.02 -.75 +6.2 +14.2 +30.0/C SlgGlbTechA m ST 67.06 -.79 +6.2 +13.8 +31.0/B SlgGlbTechC m ST 46.31 -.55 +6.1 +13.7 +30.1/C SmCpGrIA m SG 34.68 -.75 +4.7 +16.1 +38.4/A SmCpGrIIns SG 37.71 -.82 +4.8 +16.1 +38.7/A SmCpIdxA b SB 28.97 -.21 +5.2 +15.2 +12.2/B SmCpIdxIns SB 29.20 -.20 +5.3 +15.2 +12.5/B SmCpValIA m SV 45.17 +.38 +5.8 +15.0 +7.3/B SmCpValIIA m SV 19.02 -.01 +5.3 +16.5 +8.7/B SmCpValIIIns SV 19.38 -.01 +5.4 +16.6 +8.9/B SmCpValIIns SV 50.95 +.44 +5.9 +15.0 +7.6/B StratIncA m NT 25.39 +.02 +.9 +1.3 +5.8/A StratIncC m NT 25.38 +.02 +.8 +1.2 +5.0/A StratIncIns NT 24.94 +.03 +.9 +1.4 +6.1/A StratMuniIncA m ML 17.01 -.16 +.5 +.8 +5.4/B StrtCAMuIncA m MC 31.44 -.30 +.4 +.4 +5.0/C StrtCAMuIncInst MC 31.45 -.30 +.4 +.4 +5.2/C StrtNYMuIncA m MY 30.51 -.27 +.5 +.8 +4.9/C ThermostatA m TV 18.74 -.08 +1.2 +2.3 +15.1/A ThermostatC m TV 18.85 -.08 +1.2 +2.3 +14.3/A ThermostatIns TV 18.44 -.08 +1.3 +2.4 +15.4/A TtlRetBdA m PI 38.21 -.12 +.1 +.1 +7.5/A TtlRetBdIns PI 38.23 -.12 +.2 +.1 +7.8/A TxExmptA m ML 13.65 -.12 +.5 +.7 +4.6/D TxExmptC m ML 13.65 -.12 +.5 +.7 +4.0/E TxExmptIns ML 13.65 -.12 +.5 +.8 +4.8/D USTrsIdxA b GI 11.68 -.09 -1.5 -2.5 +4.7/B USTrsIdxIns GI 11.69 -.09 -1.5 -2.4 +4.9/ACommerceBd CI 20.89 -.11 -.6 -1.1 +5.3/C Gr LG 48.08 -.81 +3.6 +3.7 +20.5/C KansasTFIntrmBd SI 20.18 -.13 -.2 +4.0/C MidCpGr MG 54.13 -.87 +2.2 +5.9 +18.6/D MssrTFIntrmBd SI 20.26 -.13 +.4 +.1 +4.1/B NtnlTFIntrmBd MI 20.53 -.14 +.1 -.1 +4.6/C ShrtTrmGovt GS 17.17 -.02 -.1 +2.6/D Val LV 31.66 +.20 +1.5 +3.8 +8.1/BCommunity ReinvestQlfdInvm b GI 10.78 -.03 -.3 -.5 +3.5/ECopleyCopley d LV 138.53 -.40 +3.2 +5.8 +11.1Credit SuisseCmdtyRetStratI BB 4.99 +.08 +6.4 +9.0 +.6/C FltngRtHiIncA m BL 6.63 ... +.4 +1.7 +3.2/C FltngRtHiIncC m BL 6.65 ... +.4 +1.6 +2.4/DCrossmark StewardS/MCpEnhIdxA b SB 16.84 -.20 +5.4 +13.9 +10.1/DCullenHiDivEqInstl d LV 15.65 +.04 +2.6 +6.4 +5.4/D HiDivEqRetail m LV 15.64 +.04 +2.6 +6.3 +5.1/DDELAWAREEqIncA m LV 6.90 -.02 +.1 +2.7 +4.6/E ForIncA m HY 2.52 ... +.8 +1.0 +5.8/C GlbA m WS 6.90 -.03 -.1 +.6 +3.9/E GrandIncA m LV 13.42 -.02 +.2 +2.8 +4.7/E IntlA m FV 13.50 -.04 +.1 +1.7 +5.4/A InvmGradeA m TW 9.89 -.08 -1.3 -2.0 +7.2/B OppA m MV 30.97 +.05 +3.4 +8.6 +6.1/D SelGrA m LG 15.15 -.18 +4.0 +7.1 +16.8/D SpecSitsA m SV 25.73 +.28 +4.7 +13.2 +3.6/E TtlRetA m MA 16.24 -.06 +1.4 +2.8 +5.0/EDFAAsiaPacSmCoIns MQ 24.92 +.18 +3.8 +6.3 +5.2/D CAInTmMnBdIns MF 10.85 -.05 -.2 -.3 +2.8/E CASTMnBdIns SS 10.30 ... +.1 +1.1/E CntnntlSmCIns ES 31.52 -.15 +2.1 +4.6 +5.2/D EMktCorEqI EM 26.60 +.11 +3.3 +9.6 +5.8/D EMktSCInstl EM 24.88 +.42 +4.3 +7.4 +4.2/E EmMktsII EM 26.80 ... +3.2 +10.1 +6.5/D EmMktsInstl EM 35.94 +.01 +3.2 +10.0 +6.4/D EmMktsSocialCor EM 17.24 +.06 +3.3 +9.8 +6.0/D EmMktsValInstl EM 31.07 +.32 +2.6 +8.4 +.9/E EnhUSLgCoInstl LB 15.70 -.11 +3.0 +4.2 +14.9/A FvYrGlbFIIns WH 10.90 ... +.1 +2.7/E GlbAllc2575Ins XY 14.66 -.04 +.6 +1.5 +5.5/D GlbAllc6040Ins MA 21.21 -.06 +2.0 +4.0 +8.5/D GlbEqInstl WS 29.36 -.07 +3.5 +6.9 +10.2/C GlbRlEsttSec GR 11.03 -.09 +3.6 +2.6 +7.2/B InflProtSecIns IP 13.11 -.20 -.9 -1.0 +6.6/A IntlCorEqIns FB 15.29 ... +2.5 +4.9 +3.9/D IntlLgCpGr FG 16.22 -.05 +1.7 +3.5 +9.0/E IntlRlEsttScIns GR 4.56 -.02 +1.3 +.4 +2.2/E IntlSclCrEqInst FB 14.69 +.02 +2.7 +5.3 +3.9/E IntlSmCoInstl FQ 21.25 -.14 +2.9 +4.8 +4.2/B IntlSmCpGr FR 18.19 -.21 +3.1 +3.9 +6.9/D IntlSmCpValIns FA 20.10 -.02 +2.9 +5.1 -.5/E IntlSstnbtyCor1 FB 12.59 -.05 +2.4 +4.0 +6.2/C IntlValIII FV 15.55 +.21 +3.5 +7.4 -.3/E IntlValInstl FV 18.12 +.24 +3.5 +7.3 -.5/E IntlVctrEqIns FA 13.40 +.01 +3.0 +5.5 +2.7/C ItmGovtFIIns GI 13.10 -.11 -1.3 -2.2 +5.8/A ItmTExtnddQlIns TW 11.69 -.10 -1.5 -2.2 +7.2/B ItmTMnBdIns MI 10.57 -.05 -.2 -.3 +3.3/E JapaneseSmCoIns JS 25.66 -.63 +1.3 +1.7 +.1/E LgCpIntlInstl FB 26.11 +.01 +1.9 +4.3 +5.3/C OneYearFIInstl UB 10.30 ... +1.7/D RlEsttSecInstl SR 38.95 -.35 +4.8 +3.8 +10.1/B STGovtInstl GS 10.55 -.01 -.1 -.1 +1.6/E STMuniBdInstl MS 10.19 ... +.1 +1.2/E ShTrmExQtyI CS 11.00 ... +2.9/D SlvLyHdgGlEqIns WS 20.17 -.03 +3.3 +7.3 +9.5/C SlvlyHdgGlFIIns IB 9.80 ... +3.1/D TAUSCorEq2Instl LB 24.61 -.08 +3.4 +7.0 +12.7/C TAWexUSCrEqIns FB 12.74 +.03 +2.8 +6.3 +4.3/D TMdIntlVal FV 15.51 +.16 +2.9 +6.6 -.4/E TMdUSEq LB 43.25 -.31 +3.2 +5.0 +15.2/A TMdUSMktwdVl LV 34.73 +.13 +2.4 +7.7 +7.2/C TMdUSMktwdVlII LV 32.16 +.12 +2.5 +7.7 +7.4/C TMdUSSmCp SB 54.71 -.14 +5.8 +14.5 +10.3/C TMdUSTrgtedVal SV 40.75 +.24 +5.3 +14.5 +6.3/C TwYrGlbFIIns WH 9.95 ... +.1 +2.0/E TwoYrFIInstl CS 9.95 ... +1.7/E TwoYrGovtInstl UB 9.77 ... +1.4/E USCorEq1Instl LB 31.64 -.12 +3.5 +6.6 +13.4/C USCorEqIIInstl LB 28.99 -.10 +3.8 +7.5 +12.7/C USLgCo LB 29.34 -.20 +3.0 +4.2 +14.8/B USLgCpGrInstl LG 28.09 -.26 +1.8 +1.2 +15.3/E USLgCpValIII LV 27.38 +.24 +2.8 +8.3 +5.7/D USLgCpValInstl LV 40.64 +.35 +2.8 +8.3 +5.6/D USMicroCpInstl SB 26.72 -.06 +7.3 +16.8 +10.0/D USSmCpGrInstl SG 25.69 -.23 +4.9 +12.0 +14.1/E USSmCpInstl SB 43.99 -.09 +5.8 +14.5 +10.5/C USSmCpValInstl SV 40.62 +.26 +7.4 +18.0 +6.8/C USSocialCorEq2 LB 21.61 -.04 +3.8 +7.5 +12.8/C USSstnbtyCor1 LB 31.63 -.21 +3.2 +5.9 +15.5/A USTrgtedValIns SV 27.53 +.19 +6.7 +16.7 +7.6/B USTrgtedValR1 SV 27.52 +.18 +6.7 +16.7 +7.5/B USVectorEqInstl MV 23.13 +.05 +4.7 +11.7 +9.3/A WlexUSGovFIIns WH 10.35 -.15 -2.8 -3.4 +5.5/B WlexUSTrgVlIns FA 14.44 +.10 +3.8 +6.8 +1.2/D WlexUSVlPrtIns FV 11.88 +.13 +3.1 +7.4 -.1/EDFDentPremGrInv LG 46.51 -.84 +3.0 +2.6 +21.6/CDWSCATxFrIncA m MC 7.62 -.08 +.5 +.6 +4.3/E CATxFrIncS MC 7.61 -.07 +.7 +.6 +4.6/D ESGGlBdS x WH 9.57 -.07 -1.2 -1.8 +3.7/E MATxFrS MT 14.85 -.13 +.2 +4.6/A NYTxFrIncA m MY 11.07 -.10 +.5 +.5 +4.6/D NYTxFrIncS MY 11.06 -.10 +.4 +.5 +4.8/CDavenportCor LG 31.36 -.34 +3.4 +3.4 +13.0/E EqOpps MB 24.49 +.10 +2.6 +5.7 +17.8/A ValInc LV 18.00 +.01 +2.9 +4.4 +6.2/DDavisApprecIncA m AL 48.54 +.49 +4.1 +9.5 +7.8/D ApprecIncY AL 48.77 +.50 +4.1 +9.6 +8.1/D FinclA m SF 48.35 +1.15 +4.1 +10.1 +3.8/D FinclC m SF 38.61 +.91 +4.1 +9.9 +3.0/D NYVentureA m LB 35.00 +.42 +6.0 +12.3 +11.9/D NYVentureC m LB 30.38 +.36 +5.9 +12.1 +11.0/D NYVentureY LB 36.05 +.44 +6.0 +12.3 +12.1/C OppA m LG 39.51 +.22 +2.4 +7.7 +9.4/E RlEsttA m SR 41.24 -.30 +5.7 +5.1 +7.8/D RlEsttY SR 41.83 -.31 +5.8 +5.2 +8.0/DDelaware InvCorpBdA m TW 6.40 -.05 -1.3 -2.2 +7.5/B CorpBdInstl TW 6.40 -.05 -1.3 -2.2 +7.8/A DiversIncA m PI 9.32 -.05 -.7 -1.1 +6.1/B EmMktsA m EM 29.10 +.12 +6.4 +13.7 +12.3/B ExtnddDrBdA m CL 6.86 -.10 -3.3 -4.9 +8.7/D ExtnddDrBdInstl CL 6.85 -.09 -3.1 -4.8 +9.0/C HYOppsA m HY 3.88 -.01 +.5 +.9 +6.4/B IntlValEqA m FV 15.51 -.04 +.1 +1.8 +1.6/C IntlValEqInstl FV 15.56 -.04 +.1 +1.8 +1.8/C LtdTrmDvrsIncA m CS 8.42 -.01 +2.8/D MnstHYMnBdA m SM 11.24 -.07 +.7 +.8 +4.8/A NtnlHYMnBdA m HM 11.69 -.11 +.8 +1.7 +6.6/A SelGrA m LG 40.85 -.63 +8.4 +9.9 +23.6/B SelGrInstl LG 48.00 -.74 +8.5 +9.9 +23.9/B SmCpValA m SV 67.62 +.73 +4.7 +13.2 +5.8/D SmCpValC m SV 54.50 +.58 +4.7 +13.0 +5.0/D Continued on next page Top 20 Mutual FundsVanguard 500IdxAdmrl LB 354,517 +3.0 +4.2 +17.5/A NL Fidelity 500IdxInsPrm LB 284,622 +3.0 +4.2 +17.6/A NL Vanguard TtlSMIdxAdmrl LB 272,078 +3.5 +5.8 +18.4/A NL Vanguard TtlSMIdxIns LB 179,374 +3.5 +5.8 +18.4/A NL Vanguard TtInSIdxInv FB 178,456 +2.5 +6.2 +12.1/B NL Vanguard TtlSMIdxInv LB 153,257 +3.5 +5.8 +18.2/A NL Vanguard InsIdxInsPlus LB 139,098 +3.0 +4.2 +17.6/A NL American Funds GrfAmrcA m LG 125,228 +3.1 +5.6 +22.3/C 5.75 Vanguard TtBMIdxAdmrl CI 120,745 -1.2 -1.9 +3.7/C NL Vanguard InsIdxIns LB 116,758 +3.0 +4.2 +17.6/A NL Fidelity Contrafund LG 110,334 +4.2 +4.2 +21.1/C NL Vanguard WlngtnAdmrl MA 94,633 +1.4 +2.0 +12.0/B NL American Funds AmrcnBalA m MA 87,698 +1.1 +2.4 +11.3/C 5.75 Vanguard InTrTEAdmrl MI 79,590 +0.2 +0.2 +3.3/B NL American Funds IncAmrcA m AL 74,873 +1.3 +3.8 +9.7/E 5.75 Vanguard TtInSIdxAdmrl FB 73,159 +2.5 +6.2 +12.2/B NL PIMCO IncInstl MU 73,126 +0.7 +0.7 +6.6 NL Dodge & Cox Stk LV 70,194 +3.1 +9.2 +16.3/A NL Dodge & Cox Inc PI 69,439 -0.6 -1.0 +5.6/A NL American Funds InvCAmrcA m LB 67,173 +2.8 +4.3 +14.7/D 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return* By Total Net Assets*Morgan Stanley InsIncIncptA m SG 5.25 28.62 +33.8 800-548-7786 Morgan Stanley InsIncIncptI d SG NL 39.04 +33.8 800-548-7786 Jacob InternetInv m ST NL 12.29 +28.8 888-522-6239 Kinetics InternetNoLoad d MA NL 72.88 +25.9 800-930-3828 Kinetics InternetAdvC m MA 1.00 55.62 +25.8 800-930-3828 Jacob MicroCpGrInstl d SG NL 49.38 +22.5 888-522-6239 Jacob MicroCpGrInv m SG NL 44.72 +22.5 888-522-6239 Emerald BnkngFinA m SF 4.75 51.81 +21.5 855-828-9909 Kinetics MktOppsInstl d MG NL 42.24 +20.8 800-930-3828 Kinetics MktOppsAdvC m MG 1.00 38.85 +20.7 800-930-3828 Kinetics ParadigmInstl d MG NL 71.31 +20.5 800-930-3828 Kinetics ParadigmNoLoad d MG NL 70.61 +20.4 800-930-3828 Kinetics SmCptlOppsNLd d SG NL 88.35 +20.3 800-930-3828 Kinetics SmCptlOppsAdvC m SG 1.00 80.39 +20.2 800-930-3828 Jacob SmCpGrInstl d SG NL 49.89 +19.5 888-522-6239 Kinetics SpOf&CrpRstInst d MG NL 16.84 +19.0 800-207-7108 Kinetics GlbNoLoad d SW NL 10.47 +18.7 800-930-3828 Kinetics GlbAdvA m SW 5.75 10.38 +18.6 800-930-3828 Kinetics GlbAdvC m SW 1.00 9.66 +18.5 800-930-3828 ProFunds IntUltraSectInv LE NL 79.19 +18.3 888-776-3637 By 4-Week Percent Return* Morgan Stanley InsIncIncptA m SG 5.25 28.62 +53.2 800-548-7786 Morgan Stanley InsIncIncptI d SG NL 39.04 +53.2 800-548-7786 Jacob InternetInv m ST NL 12.29 +41.9 888-522-6239 Jacob MicroCpGrInstl d SG NL 49.38 +40.2 888-522-6239 Jacob MicroCpGrInv m SG NL 44.72 +40.2 888-522-6239 Kinetics InternetNoLoad d MA NL 72.88 +37.5 800-930-3828 Kinetics InternetAdvC m MA 1.00 55.62 +37.4 800-930-3828 Bridgeway UltraSmCoMkt d SV NL 19.16 +36.0 800-661-3550 Perritt UltraMicroCp d SB NL 20.09 +33.8 800-332-3133 ProFunds UltEMInv LE NL 125.32 +32.9 888-776-3637 Jacob SmCpGrInstl d SG NL 49.89 +32.6 888-522-6239 Kinetics SmCptlOppsNLd d SG NL 88.35 +32.2 800-930-3828 Kinetics SmCptlOppsAdvC m SG 1.00 80.39 +32.1 800-930-3828 Bridgeway SmCpVal SV NL 31.30 +31.8 800-661-3550 Victory GlbNatrlResA m SN 5.75 16.29 +31.8 800-766-3863 Bridgeway UltraSmCo SV NL 41.82 +31.2 800-661-3550 Kinetics ParadigmInstl d MG NL 71.31 +30.8 800-930-3828 Kinetics ParadigmNoLoad d MG NL 70.61 +30.8 800-930-3828 Kinetics SpOf&CrpRstInst d MG NL 16.84 +30.8 800-207-7108 Kinetics MktOppsInstl d MG NL 42.24 +30.6 800-930-3828 Assets Total Return/Rank Pct Name Obj ($Mlns) 4-wk YTD 5-yr Load Pct YTD Phone Name Obj Load NAV Rtn Number Mutual Funds Continued from previous page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 23 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk 

PAGE 71

SmidCpGrA m MG 48.85 -.58 +5.3 +10.4 +39.0/A SmidCpGrC m MG 16.92 -.20 +5.2 +10.3 +37.9/A TFArizonaA m SL 11.91 -.09 +.6 +1.1 +5.1/A TFCaliforniaA m MC 12.51 -.11 +.5 +.8 +5.1/C TFColoradoA m SL 11.61 -.10 +.5 +.7 +4.7/A TFIdahoA m SL 11.77 -.08 +.6 +1.0 +4.6/B TFMnnstA m SM 12.65 -.09 +.4 +.4 +4.1/C TFMnnstIntrmA m SM 11.20 -.08 +.3 +.2 +3.7/D TFPnsylvnA m MP 8.23 -.06 +.6 +1.1 +5.0/B TFUSAA m ML 12.34 -.13 +.6 +1.2 +6.4/A TFUSAIntermA m MI 12.52 -.10 +.3 +.8 +5.2/A USGrA m LG 27.92 -.61 +6.6 +5.2 +21.2/C USGrInstl LG 32.18 -.70 +6.6 +5.2 +21.5/C ValInstl LV 22.43 -.04 +.4 +2.9 +5.7/D WlthBldrA m MA 14.51 -.06 +1.3 +2.7 +4.9/EDeutscheCROCIEqDivA m LV 52.50 -.25 -.6 +3.3 +4.8/E CROCIIntlA m FV 49.05 -.25 +.2 +3.1 +3.0/B CROCIIntlS FV 49.23 -.25 +.3 +3.1 +3.3/A CmnctnsA m SC 34.74 -.21 +8.1 +7.0 +15.7/B CorEqA m LB 31.56 -.21 +2.5 +4.3 +12.9/C CorEqS LB 31.97 -.21 +2.5 +4.3 +13.2/C CptlGrA m LG 114.03 -1.90 +4.2 +4.1 +22.9/B CptlGrS LG 115.64 -1.93 +4.2 +4.2 +23.2/B EmMktFixIncS EB 9.52 -.03 +1.0 +.7 +4.9/B EmMktsEqS EM 27.65 -.04 +5.3 +12.2 +9.9/B Eq500IdxInstl LB 200.39 -1.37 +3.0 +4.2 +14.7/B Eq500IdxS LB 196.08 -1.34 +3.0 +4.2 +14.6/B GNMAS x GI 13.90 -.03 -.2 +3.9/D GlbHiIncInstl HY 6.96 -.01 +.6 +.8 +6.5/A GlbIncBldrA m IH 10.55 -.04 +1.7 +2.9 +7.1 GlbMacroInstl GY 10.31 -.03 +1.2 +2.8 +6.5/A GlbSmCpS SW 39.90 -.02 +4.8 +9.2 +6.9/E HiIncA x HY 4.86 -.02 +.7 +.9 +6.3/B HlthWllnssS SH 41.29 -1.16 -2.7 +.3 +12.5/E IntlGrS FG 47.81 -.30 +3.4 +4.8 +11.4/C IntmTaxFrS MI 12.03 -.08 +.2 +.3 +4.5/C LgCpFocGrS LG 76.51 -1.56 +4.6 +4.8 +24.6/A LtnAmrcEqS LS 34.88 +.51 -.7 +1.2 +8.7/A MgdMuniBdA m ML 9.36 -.09 +.3 +.4 +4.5/D MgdMuniBdS ML 9.38 -.09 +.4 +.5 +4.8/D MltAstCnsrvAlS CA 14.59 -.06 +1.1 +2.3 +6.7/C MltAstGlbAllcS AL 18.14 -.08 +2.8 +5.6 +8.0/D RlEsttSecA m SR 21.72 -.16 +6.5 +4.9 +10.3/B SP500IdxS LB 38.58 -.27 +3.0 +4.2 +14.6/B SciandTechA m ST 35.59 -.55 +6.8 +7.8 +27.5/D ShrtDurS CS 8.90 ... +.3 +.5 +3.9/A ShrtTrmMnBdIns MS 10.23 -.03 +.1 +.2 +2.6/C SmCpCorS SB 41.78 -.10 +7.4 +19.5 +13.3/B StratHYTxFrA m HM 12.44 -.11 +1.0 +1.8 +5.1/D StratHYTxFrS HM 12.45 -.11 +.9 +1.8 +5.4/C TotRetBdA x PI 11.37 -.07 -.5 -1.1 +5.5/D TotRetBdS x PI 11.37 -.07 -.6 -1.1 +5.7/CDiamond HillAllCpSelI LB 20.22 +.09 +4.3 +8.7 +12.1/C CorpCrdtA m HY 11.89 ... +.8 +1.1 +7.6/A CorpCrdtI HY 11.85 ... +.8 +1.1 +7.9/A LgCpA m LV 31.68 +.09 +1.9 +4.1 +10.3/A LgCpC m LV 29.75 +.08 +1.8 +4.0 +9.5/A LgCpI LV 31.85 +.09 +1.9 +4.2 +10.6/A LgCpY LV 31.88 +.10 +1.9 +4.2 +10.7/A LngShrtA m LO 26.66 +.23 +1.4 +3.0 +5.0/C LngShrtI LO 27.39 +.25 +1.5 +3.0 +5.3/C SmCpA m SV 34.21 +.52 +5.7 +10.5 +4.3/E SmCpI SV 34.81 +.53 +5.7 +10.5 +4.6/D SmCpY SV 34.85 +.53 +5.7 +10.6 +4.7/D SmMidCpI MV 25.30 +.38 +5.4 +10.3 +7.5/CDodge & CoxBal MA 107.72 +.60 +1.8 +5.8 +8.7/C GlbStk WS 14.50 +.18 +3.9 +9.0 +6.9/D Inc PI 14.50 -.08 -.6 -1.0 +6.2/B IntlStk FV 47.07 +.56 +3.1 +7.7 +2.7/B Stk LV 210.18 +1.93 +3.1 +9.2 +9.8/ADominionImpactBdInv m PI 11.97 -.07 -.8 -1.2 +6.3/B ImpactEqInstl d LB 31.83 -.47 +3.0 +4.8 +17.7/A ImpactEqInv m LB 32.04 -.48 +3.0 +4.8 +17.3/A ImpactIntlEqInv m FV 8.87 -.05 +2.2 +4.2 +1.8/CDoubleLineCorFII PI 11.22 -.06 -.4 -.7 +4.7/E CorFIN b PI 11.21 -.06 -.4 -.7 +4.4/E EmMktsFII EB 10.74 ... +1.4 +1.3 +5.2/B EmMktsFIN b EB 10.75 +.01 +1.4 +1.3 +5.0/B FltngRtI BL 9.56 +.02 +.3 +1.4 +3.4/B LowDurBdI UB 10.01 ... +.1 +.4 +2.9/A LowDurBdN b UB 10.00 -.01 +.1 +.4 +2.6/A TtlRetBdI PI 10.63 -.05 -.4 -.4 +4.2/E TtlRetBdN b PI 10.62 -.05 -.5 -.5 +3.9/EDreyfusAMTFMnBdA f MI 14.80 -.11 +.3 +.4 +4.9/B AMTFMnBdZ MI 14.81 -.11 +.4 +.4 +5.1/A ActvMidCpA f MB 62.15 -.15 +3.0 +7.3 +5.2/E Apprec,IncInv LB 40.24 -.48 +3.5 +2.1 +16.5/A BalOppA f MA 25.68 -.06 +2.3 +4.6 +9.5/C BdMktIdxInv b CI 10.83 -.06 -1.1 -1.8 +5.1/D BstnCoSmCpValI SB 23.97 +.28 +6.7 +14.1 +10.6/C BstnCoSmMdCpGrI MG 43.58 -.41 +6.4 +12.0 +34.6/A CAAMTFMnBdA f MF 15.23 -.15 +.2 +.4 +4.1/C CAAMTFMnBdZ MF 15.23 -.15 +.2 +.3 +4.3/B InCorpd LG 15.30 -.14 +2.5 +3.8 +17.0/D InsSP500StkIdxI LB 70.39 -.48 +3.0 +4.2 +14.6/B IntlBdA f IB 15.64 -.13 -1.2 -1.8 -.1/E IntlStkI FG 24.87 -.29 +.6 +1.7 +12.5/B IntlStkIdxInv FB 19.53 ... +1.7 +3.9 +4.9/D IntrmMnBd MI 14.00 -.10 +.3 +.3 +4.6/C LgCpEqI LG 27.22 -.08 +3.4 +4.5 +15.5/E MassachusettsZ MT 11.98 -.11 +.3 +.3 +4.5/B MidCpIdxInvs MB 36.49 -.14 +3.8 +10.0 +11.4/C MnBd MI 12.17 -.09 +.5 +.7 +5.1/A NJMnBd,IncA f MJ 13.19 -.10 +.5 +.7 +4.7/D NYAMTFMnBdA f MN 15.28 -.11 +.4 +.7 +4.4/B NYTxExBd MN 15.23 -.11 +.3 +.5 +4.3/B NatrlResA f SN 35.79 +.72 +4.9 +14.8 +5.0/B OppcMidCpValA f MB 34.10 +.21 +4.2 +8.0 +10.0/D OppcMnSecsA f MI 13.58 -.10 +.5 +.7 +5.3/A OppcMnSecsZ MI 13.58 -.10 +.4 +.6 +5.3/A OppcSmCpInv SB 37.89 +.15 +7.7 +14.5 +10.0/D PennsylvaniaA f MP 16.60 -.08 +.7 +.8 +4.8/B RsrchGr,IncZ LG 22.41 -.31 +5.4 +6.9 +25.0/A SP500Idx LB 55.07 -.38 +2.9 +4.2 +14.3/B ShrtIntermMnBdD b MS 13.15 -.04 +.1 +2.2/D ShrtTrmIncD CS 10.41 -.01 +.1 +.2 +3.2/C SmCpStkIdxInvs SB 33.96 -.24 +5.3 +15.3 +12.3/B StructMidCpA f MB 31.16 -.11 +2.7 +9.0 +5.7/EDriehausEmMktsGrInv d EM 54.81 -.70 +3.8 +11.6 +12.8/A sEvnDrv GY 14.62 -.01 +.4 +5.0 +14.6/ADupreeMtKntckyTFInc SI 8.01 -.06 +.4 +.3 +4.6/A MtKntckyTFSM SS 5.44 -.02 +.1 +3.2/C MtNrthCrlnTFInc SI 12.05 -.10 +.3 +4.4/A MtTnnssTFInc SI 11.71 -.07 +.2 +4.0/CEPEmMktsSmCoA m EM 16.09 +.17 +6.1 +12.7 +9.3/CEaton VanceAMTFreeMuniIncA m ML 9.38 -.09 +.2 +.2 +5.0/C AmtFreeMuniIncI ML 10.24 -.10 +.1 +.2 +5.2/C AtlntCptSMIDCA m MG 34.48 -.36 +2.7 +4.5 +13.0/E AtlntCptSMIDCI MG 39.31 -.42 +2.7 +4.6 +13.3/E BalA m MA 11.14 -.08 +2.9 +2.3 +11.6 BalC m MA 11.18 -.08 +2.8 +2.2 +10.7 CAMnOpA m MF 11.06 -.10 -.1 +5.2/A CnctctMnIncA m SL 10.38 -.09 +.1 +.1 +4.2/D DivBldrA m LB 17.37 -.05 +2.2 +2.3 +11.9/D DivBldrI LB 17.36 -.04 +2.3 +2.3 +12.3/C FltngRtA m BL 9.12 ... +.4 +1.5 +3.3/B FltngRtAdv b BL 8.81 ... +.3 +1.5 +3.3/B FltngRtAdvtgA m BL 10.56 ... +.4 +1.9 +3.6/B FltngRtAdvtgAdv b BL 10.56 ... +.4 +1.9 +3.7/B FltngRtAdvtgC m BL 10.55 +.01 +.4 +1.8 +3.2/C FltngRtC m BL 8.80 ... +.2 +1.4 +2.5/D FltngRtHiIncA m BL 9.26 ... +.5 +1.5 +3.7 FltngRtHiIncI BL 8.71 ... +.6 +1.6 +3.9 FltngRtInstl BL 8.82 ... +.4 +1.6 +3.6/B FltngRtMnIncA m MS 9.83 ... +.2 +.3 +1.1/E GeorgiaMuniIncA m SI 8.87 -.07 +.1 +4.5/A GlbIncBldrA x IH 10.58 -.05 +2.1 +3.3 +8.7/A GlbMcrAbRtA m NT 8.83 ... +.6 +1.0 +3.1/C GlbMcrAbRtI NT 8.81 -.01 +.5 +1.0 +3.5/C GovtOppsA m GS 6.20 +.01 +.3 +.6 +2.9/B GrA m LG 37.96 -.49 +5.1 +5.6 +21.5/C GreaterChinaGrA m CH 31.72 -.07 +3.4 +12.5 +14.5/D GreaterIndiaA m EI 42.58 -.39 +3.2 +5.8 +8.1/B HYMuniIncA m HM 9.35 -.06 +.9 +1.4 +5.9/C HYMuniIncC m HM 8.65 -.05 +.8 +1.3 +5.1/D HiIncOppsA m HY 4.48 -.01 +1.2 +2.1 +5.7/C IncofBostonA m HY 5.61 -.01 +.9 +1.3 +5.5/C IncofBostonC m HY 5.62 -.01 +.8 +1.2 +4.7/D IncofBostonI HY 5.61 -.01 +.9 +1.4 +5.8/C LgCpValA m LV 22.16 +.03 +2.4 +5.5 +9.2/A LgCpValI LV 22.27 +.03 +2.5 +5.6 +9.5/A LgCpValR b LV 22.09 +.03 +2.4 +5.5 +9.0/A MAMnIncA m MT 9.07 -.06 +.1 -.2 +4.2/C MnstMnIncA m SM 9.83 -.07 +.2 +4.3/C MsrMnIncA m SL 9.76 -.09 +.1 -.1 +4.8/A NYMuniIncA m MY 10.47 -.11 +.3 +.4 +5.2/B NYMuniOppsA m MN 10.44 -.10 +.7 +.7 +4.9/A NrthCrlnMnIncA m SL 9.29 -.08 +.4 +.4 +4.3/C NtnlLtdMtMnIncA m MS 9.97 -.04 +.3 +.4 +3.4/A NtnlMnIncA m ML 10.42 -.09 +.4 +.4 +5.6/B NtnlMnIncC m ML 10.42 -.09 +.4 +.3 +4.8/D NtnlMnIncI ML 10.42 -.09 +.5 +.5 +5.8/A NwJrsyMnIncA m MJ 9.79 -.08 +.5 +.6 +5.8/B OhioMuniIncA m MO 9.38 -.08 +.1 +5.3/A OregonMuniIncA m SL 8.95 -.08 +.1 -.2 +4.9/A PnsylvnMnIncA m MP 8.77 -.07 +.4 +.4 +4.4/C ShrtDrGovtIncA m UB 8.12 ... +.2 +2.0/C ShrtDrGovtIncC m UB 8.13 ... +.1 +1.4/E ShrtDrMuniOppsA m MS 10.32 -.04 +.5 +.9 +3.3/B ShrtDrStratIncA m NT 7.40 -.01 +.6 +1.2 +4.7 ShrtDrStratIncC m NT 6.97 -.01 +.6 +1.2 +3.9 SthCrlnMnIncA m SI 9.53 -.06 +.4 +.4 +4.5/A TABSShTrmMnBdA m MS 10.78 -.05 -.2 -.2 +3.6/A TABSShTrmMnBdI MS 10.79 -.05 -.1 -.1 +3.9/A TxMgdEqAstAlcA m XM 27.96 -.14 +3.8 +4.7 +12.5 TxMgdGlbDivIncA m WS 15.68 -.07 +3.7 +4.7 +10.5 TxMgdGr10 LG 1771.99 -9.84 +4.7 +5.4 +15.8 TxMgdGr11A m LG 79.47 -.44 +4.6 +5.3 +15.5 TxMgdGr12A m LG 35.72 -.20 +4.6 +5.3 +15.3 TxMgdGr12C m LG 34.64 -.20 +4.6 +5.2 +14.4 TxMgdMltCpGrA m LG 45.16 -.78 +4.5 +3.1 +19.4/D TxMgdSmCpA m SG 32.31 -.24 +4.1 +9.0 +13.2/E TxMgdValA m LV 34.14 +.12 +2.4 +5.4 +10.1/A TxMgdValI LV 33.98 +.12 +2.5 +5.5 +10.4/A VrgnMnIncA m SL 8.12 -.06 +.1 +.1 +4.7/B WldwideHlthSciA m SH 13.02 -.33 -2.8 +13.9/D WldwideHlthSciC m SH 13.23 -.33 -2.9 -.1 +13.1/DEdgar LomaxVal LV 13.12 -.05 -.1 +4.1 +5.2/DEdgewoodGrInstl LG 55.08 -.98 +7.7 +6.4 +24.7/AElfunDivers MA 21.49 -.09 +1.4 +2.5 +8.8/C Inc PI 12.01 -.07 -1.0 -1.6 +5.6/C IntlEq FB 27.62 +.18 +2.0 +4.1 +8.1/A Trusts LG 74.76 -.18 +3.5 +4.5 +18.3/D TxExInc ML 11.62 -.11 +.1 +4.6/D EmeraldBnkngFinA m SF 51.81 +.94 +21.5 +28.5 +10.9 GrA m SG 37.37 -.70 +3.6 +9.1 +19.3EuroPacGoldA m SP 12.09 -.41 -3.8 -8.7 +14.9/B IntlBdA m IB 9.09 -.02 -.1 -.5 +2.1/E IntlDivIncA m FV 8.66 -.10 -2.7 +.5 +3.2/A IntlValA m FV 8.92 -.15 -2.8 +6.0/AEvermoreGlbValInstl d SW 14.91 +.08 +4.9 +11.7 +.4/EFAMEqIncInv MB 43.19 +.13 +.7 +2.0 +14.7/A ValInv MG 87.50 +.03 +3.0 +5.1 +10.8/EFMICommonStkInv MB 29.31 +.09 +2.6 +6.3 +8.4/D LgCpInv LB 19.90 -.02 +.5 +2.1 +9.3/EFPACrescent d MA 39.09 +.51 +4.9 +8.9 +9.9/B NewInc CS 10.04 +.01 +.3 +.2 +3.0/D USVal LG 14.66 -.26 +5.4 +5.6 +14.9/EFairholme FundsFcdInc HY 10.30 -.04 -.8 -.1 +.8/E Fund d LV 32.63 -.56 +12.6 +12.0 +20.6/AFederatedAdjstblRtScSvc GS 9.65 ... +1.7/E BdA f TW 9.87 -.06 -.9 -1.3 +6.5/D BdC m TW 9.95 -.05 -.9 -1.4 +5.7/E BdF f TW 9.97 -.05 -.8 -1.3 +6.6/D BdInstl TW 9.88 -.05 -.8 -1.3 +6.8/C CloverSmValA f SV 25.72 +.33 +4.6 +11.2 +6.5 CloverSmValIns SV 25.74 +.32 +4.7 +11.3 +6.8 CptlIncA f CA 8.70 -.01 +1.4 +2.3 +6.4/D CptlIncB m CA 8.72 ... +1.4 +2.4 +5.6/D CptlIncC m CA 8.70 -.01 +1.3 +2.2 +5.5/D CptlIncF f CA 8.70 ... +1.5 +2.4 +6.4/D CptlIncInstl CA 8.71 -.01 +1.4 +2.3 +6.7/C EqInc,IncA f LV 24.42 +.18 +1.9 +5.4 +5.8/D EqInc,IncInstl LV 24.41 +.18 +1.9 +5.5 +6.0/D FltngRStrIncA f BL 9.54 ... +.5 +1.2 +2.3/D FltngRStrIncIns BL 9.54 ... +.5 +1.3 +2.7/D GlbAllcA f IH 22.87 -.15 +1.8 +4.0 +7.6/B GlbAllcC m IH 22.16 -.15 +1.7 +3.8 +6.8/B GlbAllcInstl IH 23.02 -.15 +1.9 +4.0 +7.9/B GlbAllcR b IH 22.70 -.14 +1.8 +3.9 +7.1/B GvtIncIns GI 10.53 -.02 +4.1/C GvtIncSecIncF f GI 9.07 -.04 -.8 -1.1 +4.0/C GvtUltShrDrA UB 9.91 ... +.1 +1.5/E GvtUltShrDrIns UB 9.97 +.01 +.1 +.1 +1.8/D GvtUltShrDrSvc UB 9.96 ... +.1 +1.7/D HYTrustSvc HY 7.02 ... +1.7 +2.9 +6.7/A HiIncBdA f HY 7.63 ... +.9 +1.3 +6.1/B HiIncBdC m HY 7.61 ... +.8 +1.4 +5.3/C InsHYBdIns HY 10.02 -.01 +.8 +1.2 +6.4/B IntermCorpBdIns TW 9.72 -.03 -.3 -.4 +5.8/E IntermMuniInstl MI 10.52 -.08 +.3 +.3 +4.8/B IntermMuniSvc MI 10.52 -.09 +.1 +.2 +4.6/C IntlEqA f FG 31.89 -.05 +2.7 +6.5 +10.1/D IntlEqIns FG 32.20 -.05 +2.7 +6.6 +10.3/D IntlLeadersA f FB 42.78 -.04 +1.6 +4.1 +5.6/C IntlLeadersC m FB 39.62 -.05 +1.5 +4.0 +4.8/D IntlLeadersIns FB 42.79 -.04 +1.6 +4.1 +5.9/C IntlSmMidCoA f FR 45.43 -.13 +3.1 +3.9 +12.5/B IntlSmMidCoIns FR 46.77 -.13 +3.1 +4.0 +12.7/B IntlStrVlDvA f FV 3.47 -.02 -.8 +.6 +2.5/B IntlStrVlDvIns FV 3.47 -.03 -1.1 +.6 +2.7/B KaufLCA f LG 35.56 -.50 +4.0 +3.3 +20.2/C KaufLCC m LG 31.52 -.45 +3.9 +3.2 +19.3/D KaufLCIns LG 36.84 -.52 +4.0 +3.4 +20.5/C KaufLCR b LG 33.32 -.47 +4.0 +3.3 +19.8/C KaufmannA m MG 7.77 -.16 +5.1 +8.2 +21.6/C KaufmannC m MG 5.83 -.12 +5.0 +8.2 +21.0/C KaufmannR b MG 7.79 -.17 +5.1 +8.2 +21.5/C KaufmannSmCpA m SG 70.98 -1.51 +5.9 +12.0 +29.2 KaufmannSmCpC m SG 59.72 -1.27 +5.8 +11.9 +28.4 KaufmannSmCpR b SG 71.37 -1.51 +5.9 +12.0 +29.3 MDTAllCpCorA f LB 37.26 -.47 +2.7 +4.1 +14.6 MDTAllCpCorIns LB 37.78 -.47 +2.7 +4.1 +14.9 MDTBalA f MA 21.32 -.20 +1.2 +2.7 +10.4/B MDTBalInstl MA 21.40 -.19 +1.3 +2.8 +10.7/B MDTLgCpGrA f LG 27.52 -.58 +3.2 +3.6 +21.8/B MDTLgCpValInstl LV 30.41 -.07 +.4 +4.1 +7.2/C MDTLgCpValSvc LV 30.43 -.07 +.4 +4.0 +7.0/C MDTMidCpGrA f MG 53.30 -.77 +3.5 +6.6 +19.3/D MDTMidCpGrInstl MG 55.65 -.79 +3.5 +6.7 +19.7/D MDTSmCpCorInstl SB 26.33 -.23 +2.1 +10.0 +9.7 MDTSmCpGrA f SG 34.98 -.65 +2.8 +10.8 +16.0 MDTSmCpGrInstl SG 36.74 -.69 +2.8 +10.8 +16.3 MIIntrmMnA f SI 11.42 -.06 +.2 +.1 +4.0/B MaxCpIdxInstl LB 9.42 -.07 +2.8 +4.2 +14.4/B MaxCpIdxvc b LB 9.20 -.07 +2.8 +4.2 +14.0/B MidCpIdxSvc MB 21.23 -.07 +3.8 +9.9 +11.3/C MnHYAdvtgA f HM 9.25 -.06 +.8 +1.8 +5.2/D MnHYAdvtgF f HM 9.25 -.06 +.8 +1.8 +5.2/D MnStkAdvtgA f CA 14.43 -.04 +1.5 +2.7 +6.1/D MnStkAdvtgAC m CA 14.41 -.04 +1.4 +2.7 +5.2/E MnStkAdvtgAF f CA 14.42 -.05 +1.4 +2.7 +6.0/D MnStkAdvtgAIns CA 14.42 -.04 +1.5 +2.8 +6.3/D MnUltraShrtA MS 10.05 -.01 +1.2/E MnUltraShrtIns MS 10.05 -.01 +.1 +1.5/E MuniBdA f ML 10.89 -.09 +.4 +.5 +4.9/D OhioMuniIncF m MO 11.49 -.08 +.2 +3.9/E PEMnIncA f MP 11.21 -.07 +.4 +.5 +4.4/C PrudentBearA f BM 8.62 +.07 -1.3 -4.2 -17.3/B PrudentBearIns BM 8.86 +.07 -1.2 -4.2 -17.1/B RlRetBdInstl IP 11.63 -.15 -1.0 -.9 +5.8/B ShIntTtRtBdIns CS 10.73 -.01 +3.8/B ShrtIntrmDrMnA f MS 10.38 -.05 +1.8/E ShrtIntrmDrMnIn MS 10.38 -.05 +2.2/D ShrtTrmIncA f CS 8.72 -.01 +.2 +2.9/D ShrtTrmIncIns CS 8.72 ... +.1 +.2 +3.4/C ShrtTrmIncSvc CS 8.72 ... +.1 +.2 +3.1/C StratIncA f MU 9.55 -.03 +1.5 +1.6 +6.0 StratIncC m MU 9.54 -.03 +1.5 +1.5 +5.2 StratIncF f MU 9.47 -.04 +1.5 +1.6 +6.0 StratValDivA f LV 5.17 +.01 +.2 +3.4 +2.9/E StratValDivC m LV 5.18 +.01 +.1 +3.3 +2.1/E StratValDivIns LV 5.20 +.01 +.2 +3.4 +3.1/E StrtgcIncIS MU 9.48 -.04 +1.6 +1.7 +6.4 TtlRetBdA m PI 11.43 -.05 -.5 -.9 +5.7/C TtlRetBdC m PI 11.43 -.05 -.6 -1.0 +5.2/D TtlRetBdInstl PI 11.43 -.05 -.5 -.9 +6.3/B TtlRetBdSvc b PI 11.43 -.05 -.5 -.9 +6.0/B TtlRetGovtBdIns GI 11.44 -.08 -1.2 -2.1 +5.1/A TtlRetGovtBdSvc b GI 11.44 -.08 -1.3 -2.1 +4.7/B USGvtSc13YrsIns GS 10.41 -.01 -.1 +2.5/D USGvtSc25YrIns GS 11.29 -.02 -.3 -.5 +3.9/A UltraShrtBdA UB 9.24 ... +.2 +.3 +2.3 UltraShrtBdIns UB 9.23 ... +.1 +.2 +2.6 forUSGovtSecA f GI 7.47 -.02 -.3 -.5 +3.6/DFidelity500IdxInsPrm LB 135.68 -.92 +3.0 +4.2 +14.8/B AllSectorEq LG 12.16 -.08 +3.6 +5.9 +17.5/D ArizonaMuniInc SL 12.59 -.10 +.1 +4.8/A AsstMgr20% XY 14.57 -.06 +.4 +.7 +6.2/B AsstMgr30% XY 12.53 -.05 +.8 +1.4 +7.5/A AsstMgr40% CA 13.51 -.06 +1.2 +2.1 +8.6/A AsstMgr50% CA 21.42 -.10 +1.5 +2.8 +9.5/A AsstMgr60% MA 15.33 -.08 +1.9 +3.4 +10.3/B AsstMgr70% MA 27.12 -.14 +2.3 +4.1 +11.0/B AsstMgr85% AL 24.70 -.13 +2.8 +5.1 +12.2/A BCGrowth LG 179.25 -2.40 +6.4 +9.9 +31.5/A BCGrowth LG 18.40 -.24 +5.8 +9.7 +33.2/A BCGrowthK LG 179.82 -2.40 +6.5 +9.9 +31.7/A Balanced MA 29.42 -.19 +2.2 +4.0 +14.4/A BalancedK MA 29.42 -.19 +2.2 +4.1 +14.5/A BlueChipVal LV 20.57 -.01 +.4 +4.1 +3.0/E CALtdTrmTFBd SS 10.87 -.04 +.1 +.1 +2.9/C CAMuniInc MC 13.44 -.12 +.3 +.2 +4.9/C Canada MQ 56.09 +.11 +2.9 +4.6 +7.1/C Cap&Inc HY 11.07 -.02 +2.0 +3.7 +8.5/A ChinaRegion CH 66.47 +.35 +8.5 +19.4 +23.4/A CmdtyStrat BB 5.00 +.06 +6.4 +8.9 +.1/C CnncticutMunInc SL 11.96 -.08 +.1 +.4 +5.1/A CnsrvIncMnBd MS 10.06 ... +.1 +1.3/E CnsrvIncMnBdIns MS 10.06 ... +1.4/E Contrafund LG 17.08 -.26 +4.2 +4.2 +18.3/D ContrafundK LG 17.12 -.26 +4.3 +4.2 +18.4/D ConvertibleSecs CV 44.43 -.20 +5.3 +11.1 +25.8/C CorpBd TW 12.66 -.09 -1.4 -2.2 +7.3/B CptlApprec LG 44.85 -.58 +4.0 +7.5 +19.2/D CptlApprecK LG 44.98 -.58 +4.0 +7.5 +19.3/D DisciplinedEq LB 53.90 -.57 +4.3 +3.8 +16.5/A DisciplinedEqK LB 53.84 -.56 +4.3 +3.8 +16.6/A DivGro LV 32.86 -.08 +2.7 +6.0 +8.3/B DivGroK LV 32.82 -.07 +2.7 +6.0 +8.4/B DiversIntl FG 49.42 -.47 +1.6 +3.6 +10.1/D DiversIntlK FG 49.33 -.46 +1.7 +3.7 +10.2/D EmMkts EM 50.98 -.09 +5.5 +11.6 +16.0/A EmMktsDbt EB 9.38 -.08 +.2 -1.1 +3.2/D EmMktsDiscovery EM 18.33 -.03 +2.5 +9.0 +5.9/D EmMktsK EM 51.01 -.08 +5.5 +11.6 +16.2/A EmergEMEA EM 9.88 -.04 +3.5 +7.5 -.5/E EmergMketsOpps EM 27.92 -.22 +3.7 +11.9 +12.7/A EmergingAsia PJ 78.65 -1.02 +6.2 +15.1 +29.5/A EqDividendInc LV 26.35 +.05 +.1 +3.5 +6.3/D EqDividendIncK LV 26.34 +.05 +.1 +3.5 +6.4/C EqIncome LV 65.59 +.09 +2.1 +5.2 +9.4/A EqIncomeK LV 65.55 +.10 +2.2 +5.2 +9.5/A Europe ES 43.77 -.28 +1.6 +3.3 +7.2/B ExMktIdxInPr MB 94.34 -.91 +6.1 +13.0 +19.7/A ExprtMltntnl LV 20.47 -.33 +3.8 +3.5 +3.4/E ExprtMltntnlK LV 20.42 -.33 +3.8 +3.5 +3.5/E Fidelity LG 64.64 -.99 +3.9 +3.6 +16.5/D FidelityK LG 64.63 -.99 +3.9 +3.7 +16.6/D FltngRtHiInc BL 9.41 +.01 +.7 +2.0 +3.8/A FltngRtHiInc BL 9.21 +.01 +.7 +1.9 +4.7/A FocedHiInc HY 8.93 -.03 +.3 +.3 +5.9/B FocusedStock LG 33.36 -.13 +6.4 +7.2 +22.8/B FourinOneIdx AL 57.75 -.30 +2.5 +4.3 +11.8/A Frdm 2005 TA 13.24 -.05 +.5 +1.4 +6.7/D Frdm 2010 TA 16.64 -.07 +.8 +2.1 +7.6/B Frdm 2015 TD 13.87 -.05 +1.2 +2.8 +8.4/A Frdm 2020 TE 17.76 -.06 +1.5 +3.5 +9.3/A Frdm 2025 TG 16.07 -.05 +1.7 +4.0 +9.8/A Frdm 2030 TH 20.17 -.07 +2.0 +4.6 +10.5/A Frdm 2035 TI 17.55 -.05 +2.6 +5.9 +11.4/A Frdm 2040 TJ 12.55 -.03 +3.0 +6.8 +12.1/A Frdm 2045 TK 14.36 -.04 +3.0 +6.8 +12.1/B Frdm 2050 TN 14.47 -.04 +3.0 +6.8 +12.1/B Frdm 2055 TL 16.62 -.04 +3.0 +6.7 +12.1/B Frdm Inc RI 12.33 -.05 +.3 +1.0 +6.2/D FrdmIdx2055Inv TL 18.68 -.10 +2.6 +5.0 +12.0/B GNMA GI 11.77 ... -.2 +4.0/C GlbCmdtyStk SN 15.17 +.56 +5.1 +13.7 +7.2/B GlbHiInc HY 9.76 ... +1.2 +1.6 +5.0/D GlbexUSIdxInsPr FB 15.51 -.02 +2.5 +6.5 +6.5/B GlobalEqIncome WS 17.99 -.05 +2.6 +4.1 +11.3/C GlobalexUSIdx FB 15.26 -.02 +2.5 +6.4 +6.5/B GovernmentInc GI 10.71 -.07 -1.2 -1.9 +4.6/B GrDiscv LG 55.38 -.88 +4.7 +7.1 +24.8/A GrDiscvK LG 55.43 -.88 +4.7 +7.1 +24.9/A GrStrategies MG 63.16 -.86 +4.3 +5.8 +18.8/D GrStrategiesK MG 63.74 -.87 +4.3 +5.8 +18.9/D GroCo LG 36.21 -.38 +6.1 +10.2 +31.2/A GroCo LG 25.12 -.26 +6.3 +10.3 +32.5/A GroCoK LG 36.31 -.38 +6.1 +10.2 +31.3/A Growth&Inc LB 46.64 +.37 +3.0 +6.5 +10.5/E Growth&IncK LB 46.60 +.37 +3.1 +6.5 +10.7/E HighIncome HY 8.73 -.01 +.4 +.5 +4.6/D Independence LG 47.11 -.79 +3.6 +1.6 +15.2/E IndependenceK LG 47.15 -.79 +3.6 +1.6 +15.3/E IntermediateBd CI 11.28 -.04 -.3 -.6 +5.2/D InternationalVa FV 8.92 +.07 +1.9 +5.3 +1.8/C IntlCptlApprec FG 29.16 -.21 +3.3 +5.3 +13.5/B IntlDiscv FG 56.23 -.15 +3.0 +5.9 +10.0/D IntlEnhIdx FV 10.76 +.06 +1.9 +4.8 +4.0/A IntlGr FG 18.37 -.13 +2.1 +3.3 +13.2/B IntlGr FG 19.18 -.14 +2.0 +3.1 +11.9/C IntlIdxInstlPrm FB 47.51 +.01 +1.8 +4.2 +5.4/C IntlRlEstt GR 13.56 -.05 +1.2 +.5 +8.4/B IntlSmCp FR 20.99 -.19 +1.0 +2.2 +9.8/C IntlSmCp FQ 32.25 -.08 +3.7 +5.3 +5.2/B IntlSmCpOpps FR 25.06 -.29 +.5 +1.7 +9.3/C IntlVal FV 10.64 +.09 +2.1 +5.5 +2.9/B IntrmGovtInc GI 10.82 -.04 -.5 -.8 +3.9/C IntrmMuniInc MI 10.87 -.08 +.2 +.3 +4.6/C InvmGradeBd CI 11.73 -.07 -.8 -1.3 +6.6/A InvmGradeBd CI 8.42 -.05 -.9 -1.7 +6.5/A Japan JS 21.08 -.21 +3.3 +5.1 +10.9/B JapanSmlrCo JS 17.78 -.40 +.1 +.1 +2.2/E LargeCapStock LB 37.73 +.34 +3.4 +7.6 +11.3/D LargeCapValIdx LV 14.02 +.05 +2.7 +6.1 +8.1/B LatinAmerica LS 22.84 -.17 -.9 -2.1 -3.9/C LgCpCorEnhIdx LB 20.05 -.09 +3.5 +5.6 +14.3/B LgCpGrEnhIdx LG 29.50 -.39 +4.5 +5.8 +20.6/C LgCpValEnhIdx LV 15.10 +.10 +2.9 +7.3 +8.5/B LimitedTermGov GS 10.25 -.01 -.2 -.3 +3.1/B LowPrStk MV 52.33 +.16 +2.4 +7.6 +9.3/A LowPrStkK MV 52.27 +.16 +2.4 +7.6 +9.4/A LtdTrmMuniInc MS 10.87 -.04 +.2 +3.1/B LvrgdCoStk MB 44.84 -.31 +4.4 +9.2 +15.4/A LvrgdCoStkK MB 45.01 -.32 +4.4 +9.2 +15.6/A MAMunicipalInc MT 12.64 -.12 +.3 +.1 +4.6/B Magellan LG 13.26 -.22 +3.6 +1.6 +15.5/E MagellanK LG 13.25 -.22 +3.6 +1.6 +15.6/E MegaCapStock LB 17.52 +.31 +4.8 +8.8 +13.8/B MichiganMuniInc SL 12.77 -.09 +.3 +.3 +5.1/A MidCapStock MB 40.61 +.20 +4.8 +9.3 +11.9/B MidCapStockK MB 40.63 +.20 +4.8 +9.3 +12.0/B MidCapValue MV 24.66 +.05 +2.2 +7.7 +3.5/E MidCpEnhIdx MV 18.84 -.01 +4.5 +9.8 +12.2/A MinnesotaMnInc SM 12.14 -.10 +.1 -.1 +4.7/B MortgageSecs CI 11.55 -.02 -.2 -.2 +4.4/E MrylndMuniInc SL 11.81 -.10 +.3 +.4 +4.5/C MuniInc ML 13.65 -.12 +.4 +.7 +5.5/B NJMunicipalInc MJ 12.63 -.12 +.3 +.9 +5.9/B NYMuniInc MY 13.69 -.13 +.3 +.5 +4.9/C NasdCmpIdx LG 174.25 -2.73 +5.2 +7.7 +25.2/A NewMillennium LB 39.73 +.38 +3.8 +8.6 +9.5/E NewMktsInc EB 14.79 -.14 +.1 -1.3 +2.3/E Nordic MQ 67.77 -.53 +1.9 +2.7 +14.0/A OTCPortfolio LG 18.96 -.23 +6.2 +8.2 +26.4/A OTCPortfolioK LG 19.30 -.25 +6.2 +8.2 +26.5/A OhioMunilInc MO 12.51 -.09 +.2 +.1 +4.7/A Overseas FG 61.17 -.25 +2.4 +2.9 +8.6/E OverseasK FG 61.03 -.25 +2.4 +2.9 +8.8/E PacificBasin DP 48.16 -.34 +4.5 +9.8 +16.0/A PennsylvnMnInc MP 11.60 -.08 +.5 +.4 +5.0/B Puritan MA 27.25 -.10 +2.9 +4.7 +12.9/A PuritanK MA 27.23 -.10 +2.9 +4.7 +13.0/A RealEstInv SR 40.82 -.21 +5.1 +3.5 +7.6/D RlEsttInc SR 12.16 ... +3.1 +3.2 +7.5/D RlEsttInc SR 10.80 ... +2.5 +2.9 +7.4/D SCGrth SG 38.05 -.78 +4.0 +11.8 +23.4/C SCValue SV 19.49 +.16 +6.4 +15.0 +9.7/A ShTrmBd CS 8.77 ... +.1 +3.2/C ShrtDurHiInc HY 9.51 ... +.6 +.9 +4.2/E SmCpDiscv SB 26.70 -.10 +5.5 +11.0 +9.0/D SmCpDiscv SB 13.78 -.07 +5.4 +11.0 +11.3/C SmCpEnhIdx SB 17.77 -.17 +5.5 +15.4 +13.6/B SmCpOpps SB 17.97 -.08 +4.9 +12.1 +15.7/A SmallCapStock SB 22.96 -.17 +5.4 +11.3 +13.5/B StkSelorAllCp LG 60.16 -.28 +3.7 +5.8 +15.8/E StkSelorSmCp SB 34.83 -.01 +6.1 +13.9 +17.7/A StkSlrLgCpVal LV 23.31 +.13 +2.8 +6.3 +8.0/B StratDivInc AL 16.84 -.07 +1.8 +4.0 +11.0/B StratRlRet MU 8.77 +.01 +2.1 +3.2 +4.8/C TaxFreeBond ML 12.20 -.10 +.4 +.7 +5.7/B TelecomandUtls SU 27.44 -.39 -2.0 -.1 +9.7/C TotalBond PI 11.15 -.07 -.8 -1.2 +6.2/B TotalEmMkts EM 16.91 -.14 +2.7 +8.5 +8.7/C Trend LG 154.51 -2.35 +4.5 +4.5 +24.3/A TtlIntlEq FG 11.98 -.03 +2.1 +6.2 +9.9/D TtlMktIdxInsPrm LB 113.95 -.84 +3.6 +5.8 +15.7/A USBdIdxInsPrm CI 12.19 -.07 -1.1 -1.8 +5.5/C ValDiscv LV 33.72 +.05 +.8 +4.8 +8.1/B ValDiscvK LV 33.73 +.05 +.8 +4.8 +8.2/B Value MV 13.29 +.06 +4.1 +10.9 +10.1/A ValueK MV 13.30 +.05 +4.1 +10.9 +10.2/A ValueStrategies MV 46.03 +.28 +3.5 +10.4 +10.4/A Worldwide WS 36.56 -.18 +5.0 +6.7 +18.1/AFidelity AdvisorAssetMgr20%A m XY 14.55 -.05 +.4 +.7 +5.8/C AssetMgr60%A m MA 15.27 -.08 +1.9 +3.4 +10.0/B AssetMgr70%A m MA 27.08 -.14 +2.3 +4.1 +10.6/B AssetMgr70%C m MA 26.99 -.15 +2.2 +4.0 +9.8/B AssetMgr70%I MA 27.15 -.14 +2.3 +4.1 +10.9/B AssetMgr70%M m MA 27.09 -.14 +2.3 +4.1 +10.4/B BalancedA m MA 27.05 -.18 +2.2 +3.9 +13.9/A BalancedC m MA 26.82 -.18 +2.1 +3.8 +13.1/A BalancedI MA 27.67 -.18 +2.2 +3.9 +14.2/A BalancedM m MA 27.41 -.19 +2.1 +3.9 +13.6/A BiotechnologyA m SH 35.69 -.56 -.3 +5.2 +15.9/C BiotechnologyI SH 38.33 -.59 -.3 +5.3 +16.3/C BiotechnologyM m SH 33.26 -.52 -.4 +5.2 +15.6/C CAMuniIncA m MC 13.46 -.12 +.3 +.2 +4.6/D CAMuniIncI MC 13.47 -.12 +.3 +.2 +4.8/C CapitalDevA m LB 17.20 +.15 +3.2 +7.3 +11.0/D CapitalDevO LB 17.96 +.15 +3.2 +7.3 +11.3/D CnvrtSecsA m CV 44.21 -.20 +5.3 +11.1 +25.4/C CnvrtSecsI CV 44.35 -.21 +5.3 +11.1 +25.7/C ConsumerDscrtA m CD 43.48 +.04 +3.9 +6.5 +19.4/C ConsumerStplsA m CC 91.81 -1.13 +.1 -2.5 +7.0/B ConsumerStplsC m CC 89.08 -1.11 +.1 -2.6 +6.2/D ConsumerStplsI CC 92.60 -1.13 +.2 -2.4 +7.3/B ConsumerStplsM m CC 90.82 -1.12 +.1 -2.5 +6.7/C CorporateBondA m TW 12.66 -.09 -1.5 -2.3 +6.9/C CorporateBondI TW 12.66 -.09 -1.4 -2.2 +7.2/B DiverIntlA m FG 30.17 -.29 +1.7 +3.7 +10.1/D DiverIntlC m FG 28.77 -.28 +1.6 +3.6 +9.2/E DiverIntlI FG 30.75 -.29 +1.7 +3.8 +10.4/D DiverIntlM m FG 29.90 -.29 +1.6 +3.7 +9.8/D DiversifiedStkA m LG 33.15 -.13 +4.2 +6.9 +16.0/E DiversifiedStkI LG 35.68 -.13 +4.3 +7.0 +16.2/D DiversifiedStkM m LG 32.81 -.12 +4.2 +6.9 +15.5/E DiversifiedStkO LG 34.26 -.12 +4.3 +7.0 +16.4/D DividendGrowthA m LV 17.76 -.04 +2.7 +6.0 +8.1/B DividendGrowthC m LV 16.64 -.04 +2.7 +5.9 +7.2/C DividendGrowthI LV 18.97 -.05 +2.7 +6.0 +8.3/B DividendGrowthM m LV 17.66 -.04 +2.7 +5.9 +7.8/B EmergingAsiaA m PJ 75.19 -.96 +6.2 +15.2 +29.2/A EmergingAsiaI PJ 77.90 -1.00 +6.2 +15.3 +29.6/A EmergingAsiaM m PJ 72.65 -.94 +6.1 +15.2 +28.9/A EmergingMktsA m EM 40.32 -.28 +2.2 +11.2 +13.7/A EmergingMktsC m EM 37.62 -.26 +2.1 +11.0 +12.8/A EmergingMktsI EM 40.53 -.28 +2.2 +11.2 +14.1/A EmergingMktsM m EM 39.89 -.28 +2.2 +11.1 +13.4/A EnergyA m EE 21.70 +.69 +4.6 +20.6 -10.8/C EnergyC m EE 19.93 +.62 +4.5 +20.4 -11.4/C EnergyI EE 22.92 +.73 +4.6 +20.6 -10.5/B EnergyM m EE 22.28 +.70 +4.6 +20.5 -11.0/C EquityGrowthA m LG 16.96 -.27 +4.7 +7.1 +24.7/A EquityGrowthC m LG 13.44 -.21 +4.7 +7.0 +23.7/B EquityGrowthI LG 19.20 -.31 +4.7 +7.1 +25.0/A EquityGrowthM m LG 16.47 -.27 +4.6 +7.0 +24.4/A EquityIncomeA m LV 29.80 +.06 +.1 +3.4 +5.8/D EquityIncomeC m LV 30.16 +.05 +3.3 +4.9/E EquityIncomeI LV 31.56 +.06 +.1 +3.5 +6.0/D EquityIncomeM m LV 30.68 +.06 +.1 +3.4 +5.5/D EquityValueA m LV 20.41 +.03 +.8 +4.8 +7.6/B FinancialSvcsA m SF 25.31 +.64 +4.6 +11.3 +6.6/B FinancialSvcsC m SF 23.66 +.59 +4.5 +11.1 +5.7/C FltngRtHiIncA m BL 9.42 +.01 +.7 +1.9 +3.5/B FltngRtHiIncC m BL 9.42 +.01 +.6 +1.8 +2.7/D FltngRtHiIncI BL 9.40 +.01 +.7 +2.0 +3.7/A FltngRtHiIncM m BL 9.41 +.01 +.7 +1.9 +3.4/B Freedom2005A m TA 12.16 -.05 +.5 +1.3 +6.6/E Freedom2005I TA 12.25 -.05 +.5 +1.3 +6.8/D Freedom2010A m TA 12.71 -.06 +.8 +1.9 +7.5/B Freedom2010M m TA 12.65 -.05 +.8 +1.9 +7.2/C Freedom2015A m TD 12.77 -.05 +1.1 +2.7 +8.4/B Freedom2015I TD 12.88 -.06 +1.1 +2.6 +8.6/A Freedom2015M m TD 12.73 -.05 +1.1 +2.7 +8.1/B Freedom2020A m TE 14.39 -.06 +1.5 +3.3 +9.2/A Freedom2020C m TE 14.24 -.06 +1.4 +3.2 +8.4/C Freedom2020I TE 14.52 -.06 +1.5 +3.3 +9.5/A Freedom2020M m TE 14.38 -.06 +1.4 +3.2 +8.9/A Freedom2025A m TG 14.82 -.07 +1.6 +3.8 +9.8/A Freedom2025C m TG 14.54 -.07 +1.6 +3.6 +9.0/C Freedom2025I TG 14.97 -.07 +1.6 +3.8 +10.1/A Freedom2025M m TG 14.85 -.07 +1.6 +3.8 +9.5/B Freedom2030A m TH 16.22 -.07 +1.9 +4.4 +10.5/A Freedom2030C m TH 15.83 -.07 +1.9 +4.3 +9.7/C Freedom2030I TH 16.32 -.07 +1.9 +4.4 +10.7/A Freedom2030M m TH 16.11 -.07 +2.0 +4.3 +10.2/B Freedom2035A m TI 16.22 -.06 +2.5 +5.6 +11.5/A Freedom2035C m TI 15.63 -.06 +2.5 +5.5 +10.7/B Freedom2035I TI 16.38 -.06 +2.6 +5.7 +11.8/A Freedom2035M m TI 16.01 -.06 +2.5 +5.5 +11.3/B Freedom2040A m TJ 17.74 -.07 +3.0 +6.4 +12.2/A Freedom2040C m TJ 17.13 -.06 +2.9 +6.3 +11.4/B Freedom2040I TJ 17.89 -.06 +3.0 +6.4 +12.5/A Freedom2040M m TJ 17.60 -.07 +2.9 +6.3 +11.9/B Freedom2045A m TK 13.95 -.05 +3.0 +6.4 +12.2/B Freedom2045I TK 14.07 -.05 +3.0 +6.4 +12.5/A Freedom2045M m TK 13.79 -.05 +3.0 +6.4 +11.9/B Freedom2050A m TN 13.94 -.05 +3.0 +6.4 +12.2/B Freedom2050I TN 14.06 -.05 +3.0 +6.4 +12.5/A Freedom2050M m TN 13.83 -.05 +3.0 +6.4 +11.9/B Freedom2055A m TL 15.63 -.05 +3.0 +6.4 +12.2/B Freedom2055I TL 15.71 -.06 +2.9 +6.4 +12.5/A FreedomIncomeA m RI 11.65 -.05 +.3 +1.0 +6.1/D FreedomIncomeI RI 11.69 -.06 +.3 +1.0 +6.4/C GlblCapApprecI SW 22.87 -.34 +3.0 +4.0 +8.9/D GovernmentIncA m GI 10.73 -.07 -1.2 -1.9 +4.3/C GovernmentIncC m GI 10.71 -.07 -1.3 -2.0 +3.5/E GovernmentIncI GI 10.73 -.07 -1.2 -1.9 +4.6/B GovernmentIncM m GI 10.73 -.07 -1.2 -1.9 +4.3/C Growth&IncomeA m LB 29.49 +.23 +3.0 +6.5 +10.1/E Growth&IncomeI LB 30.26 +.24 +3.0 +6.5 +10.4/E Growth&IncomeM m LB 29.55 +.24 +3.0 +6.5 +9.8/E GrowthOppsA m LG 157.80 -1.79 +7.2 +11.2 +41.8/A GrowthOppsC m LG 131.09 -1.50 +7.2 +11.1 +40.7/A GrowthOppsI LG 172.64 -1.96 +7.3 +11.3 +42.2/A GrowthOppsM m LG 155.79 -1.78 +7.2 +11.2 +41.5/A HealthCareA m SH 66.38 -1.67 -1.3 +4.3 +17.9/A HealthCareC m SH 51.11 -1.29 -1.4 +4.2 +17.0/B HealthCareI SH 72.88 -1.82 -1.2 +4.3 +18.2/A HealthCareM m SH 61.36 -1.55 -1.3 +4.2 +17.6/B HighIncAdvtgA m HY 12.38 -.02 +2.2 +3.8 +7.8/A HighIncAdvtgC m HY 12.36 -.02 +2.2 +3.7 +7.0/A HighIncAdvtgI HY 11.59 -.02 +2.2 +3.8 +8.0/A HighIncAdvtgM m HY 12.45 -.02 +2.2 +3.7 +7.7/A IndustrialsA m ID 42.06 -.07 -.3 +1.1 +6.2/D IndustrialsC m ID 36.49 -.07 -.3 +1.0 +5.4/E IndustrialsI ID 44.78 -.07 -.2 +1.1 +6.4/D IndustrialsM m ID 40.89 -.07 -.3 +1.1 +5.9/D IntermMuniIncA m MI 10.88 -.07 +.1 +.3 +4.3/D IntermMuniIncI MI 10.89 -.07 +.2 +.4 +4.5/C IntlCapitalAppA m FG 29.01 -.21 +3.3 +5.3 +13.1/B IntlCapitalAppC m FG 25.23 -.18 +3.3 +5.2 +12.3/B IntlCapitalAppM m FG 28.21 -.20 +3.3 +5.3 +12.9/B IntlDiscvA m FG 55.87 -.15 +2.9 +5.9 +9.6/D IntlDiscvI FG 56.09 -.15 +3.0 +5.9 +10.0/D IntlGrA m FG 19.02 -.14 +1.9 +3.0 +11.6/C IntlGrC m FG 18.53 -.14 +1.9 +2.9 +10.7/D IntlGrI FG 19.13 -.14 +1.9 +3.1 +11.9/B IntlSmCapOppsA m FR 24.74 -.29 +.4 +1.6 +9.0/C IntlSmCapOppsI FR 25.04 -.30 +.5 +1.7 +9.3/C IntlSmallCapA m FQ 31.63 -.09 +3.7 +5.3 +4.9/B IntlSmallCapI FQ 32.46 -.09 +3.7 +5.3 +5.2/B InvestmentGrBdA m CI 8.42 -.05 -.8 -1.6 +6.1/A InvestmentGrBdC m CI 8.43 -.05 -1.0 -1.7 +5.3/C InvestmentGrBdI CI 8.43 -.05 -.9 -1.7 +6.4/A LargeCapA m LB 34.29 +.31 +3.3 +7.5 +11.0/D LargeCapC m LB 30.07 +.27 +3.2 +7.4 +10.1/E LargeCapI LB 36.46 +.34 +3.4 +7.6 +11.3/D LargeCapM m LB 34.22 +.31 +3.3 +7.5 +10.7/D LeveragedCoStkA m MB 54.13 -.35 +4.5 +9.6 +15.4/A LeveragedCoStkC m MB 45.94 -.30 +4.4 +9.5 +14.5/A LeveragedCoStkI MB 56.04 -.35 +4.5 +9.7 +15.7/A LeveragedCoStkM m MB 51.59 -.34 +4.4 +9.6 +15.1/A LimitedTermBdA m CS 11.90 -.02 -.1 -.3 +3.8/B LimitedTermBdC m CS 11.87 -.02 -.2 -.4 +3.0/D LimitedTermBdI CS 11.93 -.02 -.1 -.2 +4.1/A LimitedTermBdM m CS 11.90 -.02 -.2 -.3 +3.8/B LtdTermMuniIncA m MS 10.89 -.04 +.2 +2.8/B LtdTermMuniIncI MS 10.88 -.04 +.1 +.2 +3.1/B MaterialsA m SN 89.16 +1.51 +2.0 +7.1 +3.8/C MaterialsI SN 89.42 +1.52 +2.1 +7.2 +4.1/C MegaCapStockA m LB 17.26 +.31 +4.9 +8.8 +13.5/C MidCapIIA m MB 23.79 -.15 +3.4 +9.5 +9.8/D MidCapIIC m MB 20.39 -.14 +3.4 +9.4 +8.9/D MidCapIII MB 24.70 -.15 +3.5 +9.6 +10.1/D MidCapIIM m MB 23.07 -.14 +3.4 +9.5 +9.5/D MidCapValueA m MV 24.27 +.06 +2.2 +7.7 +3.3/E NYMunicipalIncA m MY 13.68 -.13 +.3 +.5 +4.5/D NewInsA m LG 37.55 -.46 +4.8 +5.1 +15.1/E NewInsC m LG 30.70 -.38 +4.7 +5.0 +14.2/E NewInsI LG 38.75 -.47 +4.8 +5.2 +15.4/E NewInsM m LG 35.69 -.44 +4.7 +5.1 +14.8/E NewInsZ LG 38.84 -.47 +4.8 +5.2 +15.5/E OverseasA m FG 29.94 -.13 +2.4 +2.9 +8.1/E OverseasI FG 30.72 -.13 +2.4 +2.9 +8.4/E OverseasM m FG 30.75 -.13 +2.3 +2.9 +7.8/E RealEstateA m SR 20.19 -.07 +5.1 +3.4 +6.4/E RealEstateI SR 20.42 -.08 +5.1 +3.4 +6.7/E RealEstateM m SR 20.15 -.08 +5.1 +3.3 +6.2/E RlEstIncA m SR 12.08 -.01 +2.9 +3.2 +7.2/E RlEstIncC m SR 11.93 ... +2.9 +3.1 +6.4/E RlEstIncI SR 12.11 ... +3.0 +3.2 +7.5/D RlEstIncM m SR 12.09 ... +3.0 +3.2 +7.2/E SCGrthA m SG 35.91 -.73 +4.0 +11.8 +23.0/C SCGrthC m SG 30.55 -.62 +3.9 +11.6 +22.1/C SCGrthI SG 38.16 -.78 +4.0 +11.8 +23.3/C SCGrthM m SG 34.27 -.70 +4.0 +11.7 +22.7/C SCValueA m SV 19.01 +.16 +6.4 +15.0 +9.4/A SCValueI SV 19.49 +.16 +6.4 +15.0 +9.7/A SCValueM m SV 18.38 +.15 +6.4 +14.9 +9.1/B SeriesGrOpps LG 18.22 -.19 +7.2 +11.6 +43.1/A SeriesSmallCap SB 15.11 -.05 +6.5 +13.5 +14.5/A SmallCapA m SB 30.70 -.12 +6.4 +13.3 +13.1/B SmallCapC m SB 20.84 -.08 +6.3 +13.2 +12.3/B SmallCapI SB 34.66 -.13 +6.4 +13.4 +13.4/B SmallCapM m SB 27.66 -.11 +6.3 +13.3 +12.9/B StgInc MU 12.81 -.05 +.4 +.8 NA StgIncA m MU 12.63 -.05 +.4 +.8 +5.2/C StgIncC m MU 12.60 -.05 +.4 +.7 +4.4/D StgIncI MU 12.81 -.05 +.4 +.8 +5.4/B StgIncM m MU 12.62 -.06 +.4 +.7 +5.1/C StockSelAllCpA m LG 60.25 -.28 +3.7 +5.8 +15.4/E StockSelAllCpK LG 60.31 -.28 +3.7 +5.9 +15.9/E StockSelAllCpM m LG 60.27 -.29 +3.7 +5.8 +15.1/E StockSlrMidCp MB 45.14 -.04 +3.3 +8.9 +12.8/B StockSlrMidCpA m MB 42.70 -.04 +3.3 +8.8 +12.6/B StockSlrMidCpI MB 45.27 -.04 +3.3 +8.9 +12.9/B StockSlrMidCpM m MB 43.07 -.04 +3.2 +8.8 +12.3/B StockSlrSmCpI SB 35.05 -.01 +6.1 +13.9 +17.7/A StratDiv&IncA m AL 16.71 -.08 +1.8 +3.9 +10.7/B StratDiv&IncC m AL 16.63 -.08 +1.7 +3.7 +9.8/C StratDiv&IncI AL 16.79 -.07 +1.9 +4.0 +11.0/B StratDiv&IncM m AL 16.70 -.08 +1.8 +3.9 +10.4/B TechnologyA m ST 94.22 -1.72 +5.9 +5.4 +30.7/B TechnologyC m ST 74.73 -1.38 +5.8 +5.3 +29.8/C TechnologyM m ST 87.61 -1.60 +5.9 +5.3 +30.4/C TotalBondA m PI 11.16 -.06 -.7 -1.2 +5.9/B TotalBondC m PI 11.16 -.07 -.9 -1.4 +5.1/D TotalBondI PI 11.13 -.07 -.8 -1.2 +6.2/B TotalBondM m PI 11.14 -.06 -.7 -1.2 +5.9/B UtilitiesA m SU 33.09 -.52 -1.9 +.1 +10.3/B UtilitiesC m SU 32.30 -.51 -1.9 +9.5/D UtilitiesI SU 33.87 -.53 -1.8 +.1 +10.6/B UtilitiesM m SU 33.17 -.52 -1.9 +10.0/C ValueA m MV 28.44 +.12 +4.1 +10.9 +10.0/A ValueStratsA m MV 38.14 +.23 +3.5 +10.3 +10.1/A ValueStratsI MV 42.60 +.26 +3.5 +10.4 +10.3/A ValueStratsM m MV 40.68 +.24 +3.5 +10.3 +9.8/A WorldwideA m WS 36.01 -.18 +5.0 +6.7 +17.7/AFidelity SelectAdvisorGoldA m SP 25.45 -1.78 -7.9 -11.0 +11.2/E AdvisorGoldC m SP 23.50 -1.65 -8.0 -11.2 +10.5/E AdvisorGoldI SP 26.27 -1.84 -7.9 -11.0 +11.6/E AirTransp ID 66.92 +2.00 +7.3 +5.7 +.8/E Automotive CD 57.06 -.75 +.8 +9.1 +24.3/A Banking SF 26.12 +.96 +5.8 +17.3 +2.4/D Biotechnology SH 26.55 -.35 -1.3 +5.4 +17.8/A Brkrg&InvmtMgmt SF 102.21 +1.33 +3.0 +7.1 +12.5/A Chemicals SN 14.96 +.08 -.7 +4.0 +1.4/D CommsEquip ST 41.82 -1.44 +3.7 +10.5 +6.7/E Computers ST 120.29 +.48 +7.6 +9.6 +27.1/D Const&Hsg CD 80.12 -.44 +5.0 +10.1 +19.3/C ConsumerDiscret CD 70.51 +.07 +3.9 +6.5 +19.6/C ConsumerFinance SF 19.35 +.17 +4.1 +9.1 +9.3/A ConsumerStaples CC 92.83 -1.13 +.2 -2.4 +7.3/A Defense&Aero ID 16.85 +.15 +2.4 +2.6 +2.1/E Energy EE 28.03 +.88 +4.5 +20.4 -10.6/B EnergyService EE 18.35 +.23 +3.1 +18.8 -23.5/E Envir&AltEngy ID 30.98 -.23 -.4 +4.7 +11.3/B FinancialSvcs SF 11.30 +.28 +4.5 +11.1 +7.1/B Gold SP 26.27 -1.84 -7.9 -11.0 +11.6/E HealthCare SH 33.16 -.85 -1.1 +4.5 +20.2/A HealthCareSvcs SH 123.38 -1.76 -3.2 +.2 +15.0/C ITServices ST 96.23 -2.21 +5.4 +2.7 +23.1/E Industrials ID 38.19 -.07 -.3 +1.1 +6.5/C Insurance SF 61.13 +.78 +2.2 +4.6 +6.3/B Leisure CD 18.61 +.10 +5.1 +4.1 +13.7/E Materials SN 89.60 +1.53 +2.1 +7.2 +4.0/C MedTech&Devcs SH 77.97 -2.99 +.6 +7.1 +25.9/A Multimedia SC 89.94 -.87 +9.0 +8.4 +22.1/A NaturalGas EE 12.25 +.22 +2.3 +15.8 -16.7/D NaturalRes EE 23.07 +.59 +3.5 +12.1 -5.3/A Pharmaceuticals SH 24.37 -.47 -2.1 +2.9 +15.5/C Retailing CD 24.62 +.21 +5.3 +8.2 +24.4/A Semicon ST 18.55 -.03 +5.0 +14.4 +32.9/A Swre&ITSvcs ST 28.49 -.37 +7.0 +5.1 +27.4/D Technology ST 29.14 -.61 +4.8 +8.4 +31.7/B Telecom SC 69.50 -.20 -.3 +2.0 +11.5/B Transportation ID 100.13 +.27 +3.3 +4.5 +8.5/C Utilities SU 91.87 -1.43 -1.8 +.1 +11.1/A Wireless SC 13.96 -.21 +.6 +2.0 +20.7/AFiera CapitalSmMidCapGrInstl MG 21.80 -.13 +2.0 +9.7 +21.9/CFirst EagleGlbA m IH 62.56 -.54 +.6 +2.1 +6.6/C GoldA m SP 23.37 -.96 -4.8 -7.3 +13.0/C OverseasA m FB 25.75 -.30 -.9 +.7 +4.5/D USValA m AL 19.49 -.09 +2.0 +3.5 +6.9/E USValI AL 19.87 -.09 +2.1 +3.5 +7.2/E ofAmericaI MB 26.69 -.32 +1.6 +1.7 +2.3/E ofAmericaY b MB 26.46 -.32 +1.6 +1.7 +2.0/EFirsthandTechOpps ST 25.64 -.42 +7.0 +18.7 +42.4/AFort PittCptlTtlRet LB 30.57 -.13 +1.3 +4.3 +10.7/DFranklin TempletonAdjUSGvtScA m UB 7.96 ... +.4 +.4 +1.4/E AdjUSGvtScAdv UB 7.97 ... +.5 +.4 +1.7/D AdjUSGvtScC m UB 7.95 -.01 +.3 +.2 +1.0/E AlbmTxFrIncA1 m SL 11.06 -.09 +4.5/C AlbmTxFrIncA1 m SL 11.34 -.10 +.3 +.1 +4.3/C AlbmTxFrIncAdv SL 11.10 -.09 +.1 +.1 +4.6/B AlbmTxFrIncC m SL 11.25 -.10 -.1 +3.9/D BiotechDiscvA m SH 185.18 -3.15 +2.8 +8.0 +15.1/C BiotechDiscvAdv SH 192.39 -3.27 +2.8 +8.1 +15.4/C CAHYMuniA1 m MC 11.42 -.11 +.9 +1.0 +5.9/A CAHYMuniAdv MC 11.45 -.11 +.9 +1.1 +6.1/A CAHYMuniC m MC 11.51 -.11 +.8 +1.1 +5.4/B CAIntTrTFIncA1 m MF 12.18 -.09 +.2 +.1 +3.7/D CAIntTrTFIncAdv MF 12.21 -.09 +.1 +.1 +3.8/D CAIntTrTFIncC m MF 12.23 -.09 +.1 +3.1/E CATxFrIncA1 m MC 7.80 -.10 +.2 +.1 +5.6/B CATxFrIncAdv MC 7.79 -.10 +.4 +.3 +5.8/A CATxFrIncC m MC 7.78 -.11 +.2 +5.0/C ChinaWldA m CH 21.99 -.36 +10.0 +21.2 +18.6/C ChinaWldAdv CH 22.31 -.36 +10.1 +21.2 +18.9/C ClrdTxFrIncA1 m SL 11.87 -.10 +.3 +.1 +4.5/B ClrdTxFrIncAdv SL 11.87 -.11 +.3 +.1 +4.7/B ClrdTxFrIncC m SL 12.02 -.10 +.2 +4.0/D CnctTxFrIncA1 m SL 10.28 -.07 +.1 +.2 +3.7/E CnsrvAllcA m CA 15.11 -.10 +1.1 +1.2 +6.2 CnsrvAllcAdv CA 15.11 -.11 +1.1 +1.2 +6.5 CnsrvAllcC m CA 14.76 -.11 +1.0 +1.1 +5.4 CnsrvAllcR b CA 15.04 -.11 +1.1 +1.2 +5.9 CnvrtSecA m CV 31.07 -.02 +6.3 +9.8 +25.7/C CnvrtSecAdv CV 31.09 -.01 +6.4 +9.9 +26.1/B CnvrtSecC m CV 30.49 -.01 +6.3 +9.7 +24.8/C CorfolioAllcA m XM 22.79 -.22 +2.7 +4.0 +11.6/C CorfolioAllcC m XM 22.40 -.22 +2.6 +3.8 +10.8/D DevMktsA m EM 28.67 -.11 +4.1 +12.8 +10.9/B DevMktsAdv EM 28.51 -.10 +4.2 +12.8 +11.2/B DevMktsC m EM 27.98 -.10 +4.1 +12.7 +10.1/B DynaTechA m LG 155.20 -2.33 +7.5 +11.1 +31.7/A DynaTechAdv LG 160.92 -2.41 +7.6 +11.1 +32.1/A DynaTechC m LG 126.98 -1.93 +7.5 +10.9 +30.7/A DynaTechR b LG 149.79 -2.25 +7.5 +11.0 +31.4/A DynaTechR6 LG 162.79 -2.44 +7.6 +11.1 +32.2/A EMSmCpA m EM 15.61 +.20 +7.1 +12.9 +3.2/E EMSmCpAdv EM 15.85 +.20 +7.2 +12.9 +3.4/E EmergMktDbtOpps EB 11.47 -.07 +.8 +1.0 +3.9/C EqIncA m LV 27.99 -.01 +1.1 +2.5 +8.7/B EqIncC m LV 27.75 -.01 +1.0 +2.4 +7.9/B FdrIntTrTFIncA1 m MI 12.36 -.09 +.1 +.1 +3.7/E FdrIntTrTFIncAd MI 12.39 -.09 +.1 +.1 +3.8/E FdrIntTrTFIncC m MI 12.39 -.10 +3.1/E FdrLtdTrTFIncA1 m MS 10.64 -.05 -.1 -.1 +2.5/C FdrTFIncA1 m ML 12.31 -.12 +.3 +.4 +4.9/D FdrTFIncAdv ML 12.33 -.12 +.3 +.5 +5.0/C FdrTFIncC m ML 12.31 -.12 +.3 +.4 +4.3/E FloridaTFIncA1 m SL 10.71 -.09 +.2 +.3 +4.1/D FltngRtDlyAcsA m BL 7.61 +.01 +.2 +1.7 /E FltngRtDlyAcsAd BL 7.62 +.02 +.4 +1.8 +.3/E FltngRtDlyAcsC m BL 7.62 +.02 +.3 +1.7 -.4/E FndngsAlA m AL 13.75 -.03 -.5 +1.9 +3.0/E FndngsAlAd AL 13.85 -.03 -.5 +2.0 +3.2/E FndngsAlC m AL 13.64 -.04 -.7 +1.8 +2.2/E FrgnA m FV 7.61 +.03 +2.7 +6.6 +.5/D FrgnAdv FV 7.47 +.02 +2.6 +6.6 +.7/D FrgnC m FV 7.57 +.02 +2.6 +6.5 -.2/E FrgnR b FV 7.44 +.02 +2.6 +6.6 +.3/D FrgnR6 FV 7.46 +.02 +2.6 +6.6 +.9/D GlbBalA1 m IH 2.93 -.01 +2.4 +3.5 +.4/E GlbBalAdv IH 2.94 -.01 +2.4 +3.5 +.6/E GlbBalC m IH 2.90 -.02 +1.8 +3.2 -.5/E GlbBdA m NT 9.68 -.07 -.4 -1.2/E GlbBdAdv NT 9.64 -.07 -.3 -.9/E Continued from previous page Mutual Funds Continued on next page 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/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 24 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 72

GlbBdC m NT 9.72 -.06 -.4 -1.6/E GlbBdR b NT 9.69 -.06 -.4 -1.4/E GlbBdR6 NT 9.64 -.07 -.3 -.8/E GlbSmlrCoA m SW 11.44 +.02 +4.0 +7.4 +7.1/E GlbSmlrCoAdv SW 11.51 +.02 +4.1 +7.5 +7.4/E GlbTtlRetA m NT 9.85 -.08 +.3 -.3 -1.2/E GlbTtlRetAdv NT 9.87 -.08 +.3 -.3 -.9/E GlbTtlRetC m NT 9.84 -.07 +.3 -.3 -1.6/E GlbTtlRetR6 NT 9.86 -.08 +.4 -.1 -.8/E GldPrcMtlsA m SP 23.17 -1.03 -4.5 -7.7 +19.7/A GldPrcMtlsAdv SP 24.85 -1.09 -4.4 -7.7 +20.0/A GldPrcMtlsC m SP 20.83 -.92 -4.5 -7.8 +18.8/B Gr,IncA m WS 24.30 +.03 +1.1 +2.8 +1.7/E Gr,IncAdv WS 24.35 +.04 +1.1 +2.9 +1.9/E Gr,IncRet b WS 24.05 +.03 +1.1 +2.8 +1.4/E GrA m LG 141.34 -2.47 +3.9 +4.4 +18.6/D GrAdv LG 141.81 -2.48 +3.9 +4.4 +18.9/D GrAllcA m AL 20.33 -.16 +2.6 +3.6 +9.8 GrAllcAdv AL 20.44 -.17 +2.7 +3.5 +10.1 GrAllcC m AL 19.68 -.16 +2.6 +3.5 +9.0 GrAllcR b AL 20.04 -.16 +2.6 +3.5 +9.5 GrC m LG 126.27 -2.22 +3.8 +4.3 +17.7/D GrOppsA m LG 55.82 -1.15 +5.0 +4.2 +23.4/B GrOppsAdv LG 61.50 -1.27 +5.0 +4.2 +23.7/B GrOppsC m LG 43.59 -.91 +4.9 +4.1 +22.5/B GrOppsR6 LG 62.53 -1.29 +5.0 +4.3 +23.9/B GrR b LG 140.66 -2.46 +3.8 +4.3 +18.3/D GrR6 LG 141.68 -2.47 +3.9 +4.4 +19.0/D GrR6 WS 24.29 +.03 +1.1 +2.9 +2.0/E GrgTxFrIncA1 m SL 12.07 -.10 +.2 +.2 +4.2/D GrgTxFrIncC m SL 12.26 -.10 +.2 +.1 +3.6/E HYTxFrIncA1 m HM 10.46 -.08 +.9 +1.6 +6.0/B HYTxFrIncAdv HM 10.50 -.09 +.8 +1.6 +6.0/B HYTxFrIncC m HM 10.67 -.09 +.8 +1.5 +5.4/D HiIncA1 m HY 1.90 ... +.9 +1.5 +6.2/B HiIncAdv HY 1.90 ... +.9 +1.5 +6.4/B HiIncC m HY 1.93 ... +.9 +1.4 +5.8/C HiIncR b HY 1.94 ... +.9 +1.4 +5.9/B IncA1 m CA 2.37 +.01 +1.7 +3.9 +6.0/D IncAdv CA 2.35 +.01 +1.7 +4.0 +6.0/D IncC m CA 2.41 +.01 +1.6 +4.2 +5.3/E IncR b CA 2.32 +.01 +1.7 +4.0 +5.5/D IncR6 CA 2.36 +.01 +2.2 +4.4 +6.2/D InsFrgnSmlrCAdv FQ 24.26 -.26 +3.0 +5.3 +3.9/C InsIntlEqPrmry FV 15.83 -.03 +.6 +4.0 +.9/D IntlBdAdv NT 8.89 -.06 -.6 -1.0 -1.0/E IntlGrA m FG 22.53 -.06 +4.7 +4.8 +15.8/A IntlSmCpA m FQ 15.54 +.29 +6.0 +6.2 -6.6/E KNTxFrTFIncA1 m SL 11.11 -.09 +.6 +.5 +4.0/D LS2025RtrTrgA m TG 14.12 -.10 +1.2 +2.3 +7.1/E LS2035RtrTrgA m TI 15.72 -.12 +1.8 +3.6 +8.9/E LS2045RtrTrgA m TK 16.51 -.13 +2.4 +4.5 +10.4/D LsnTxFrTFIncA1 m SL 11.42 -.09 +.4 +.3 +4.5/C LwDrTtlRetA m CS 9.64 -.01 +.2 +.4 +2.9/D LwDrTtlRetAdv CS 9.69 -.01 +.2 +.4 +3.1/D LwDrTtlRetC m CS 9.60 ... +.3 +.4 +2.5/E MATFIncA1 m MT 12.00 -.12 -.3 +4.3/C MgdIncA m MA 12.90 -.01 +.5 +2.5 +7.6/D MgdIncAdv MA 12.94 -.01 +.6 +2.6 +7.8/D MgdIncC m MA 12.77 -.01 +.4 +2.4 +6.7/E MichiganTFIncA1 m SL 11.98 -.08 +.1 +.2 +5.0/A MichiganTFIncC m SL 12.18 -.08 +.1 +.1 +4.4/C MicroCpValA m SV 30.12 +.29 +7.3 +17.3 +6.6/C MnstTxFrIncA1 m SM 12.79 -.11 +.1 -.2 +4.5/B MnstTxFrIncC m SM 12.94 -.11 -.3 +4.0/D ModAllcA m MA 16.54 -.13 +1.8 +2.4 +8.2 ModAllcAdv MA 16.56 -.13 +1.9 +2.4 +8.5 ModAllcC m MA 15.98 -.12 +1.8 +2.2 +7.4 ModAllcR b MA 16.51 -.12 +1.8 +2.3 +7.9 MrylndTFIncA1 m SL 11.14 -.11 +.1 +4.1/D MrylndTFIncAdv SL 11.15 -.11 +.1 +4.2/D MsrTxFrIncA1 m SL 12.00 -.09 +.4 +.3 +4.6/B MsrTxFrIncAdv SL 12.01 -.09 +.4 +.3 +4.8/A MsrTxFrIncC m SL 12.12 -.10 +.3 +.1 +4.0/D MtlUSValA m MV 34.56 +.28 +3.0 +8.0 +4.8/D MutA m XM 26.18 -.01 +.9 +4.6 +3.3/E MutBeaconA m WS 16.91 +.06 +1.9 +3.7 +6.6/D MutBeaconZ WS 17.10 +.07 +1.9 +3.8 +6.9/D MutC m XM 26.13 -.01 +.8 +4.4 +2.5/E MutEuropeanA m ES 19.53 +.12 +.9 +3.3 +1.5/E MutEuropeanZ ES 20.13 +.12 +.9 +3.3 +1.7/E MutFinclSvcsA m SF 22.77 +.67 +3.4 +8.7 -.3/E MutFinclSvcsZ SF 22.71 +.67 +3.4 +8.7 /E MutGlbDiscvA m WS 29.43 +.15 +.4 +4.7 +3.1/E MutGlbDiscvC m WS 29.40 +.15 +.3 +4.6 +2.3/E MutGlbDiscvR b WS 28.98 +.15 +.3 +4.6 +2.9/E MutGlbDiscvZ WS 30.12 +.16 +.4 +4.7 +3.4/E MutQuestA m IH 13.28 -.05 -.5 +1.5 +.8/E MutQuestC m IH 13.18 -.05 -.6 +1.3 /E MutQuestZ IH 13.50 -.05 -.5 +1.4 +1.0/E MutR b XM 26.08 -.02 +.9 +4.5 +3.0/E MutR6 XM 26.48 -.01 +1.0 +4.6 +3.6/E MutZ XM 26.50 -.01 +1.0 +4.6 +3.6/E NCTxFrIncA1 m SL 11.79 -.10 +.2 +.1 +4.2/D NCTxFrIncAdv SL 11.79 -.10 +.2 +.1 +4.3/C NCTxFrIncC m SL 11.99 -.10 +.2 +.1 +3.6/E NJTFIncA1 m MJ 11.62 -.10 +.4 +.6 +4.6/D NJTFIncAdv MJ 11.63 -.10 +.4 +.6 +4.7/D NJTFIncC m MJ 11.78 -.10 +.3 +.5 +4.0/E NYIntTFIncA1 m MN 11.85 -.11 -.1 +.3 +4.0/C NYIntTFIncC m MN 11.89 -.11 -.1 +.2 +3.4/E NYTxFrIncA1 m MY 11.35 -.12 +4.5/D NYTxFrIncAdv MY 11.36 -.12 +.1 +4.6/D NYTxFrIncC m MY 11.34 -.12 +3.9/E NatrlResA m SN 19.28 +.63 +4.4 +15.8 -7.6/E OhioTxFrIncA1 m MO 13.11 -.14 -.1 -.2 +4.6/C OhioTxFrIncAdv MO 13.12 -.14 -.1 -.3 +4.7/B OhioTxFrIncC m MO 13.29 -.14 -.2 -.4 +4.0/D OregonTxFrIncA1 m SL 11.90 -.11 -.2 +4.4/C OregonTxFrIncAd SL 11.92 -.11 +.1 -.1 +4.5/C OregonTxFrIncC m SL 12.09 -.12 -.3 +3.8/E PETxFrIncA1 m MP 10.04 -.08 +.2 +.2 +4.0/E PETxFrIncAdv MP 10.06 -.08 +.3 +.3 +4.2/D PETxFrIncC m MP 10.18 -.08 +.3 +.2 +3.5/E RisingDivsA m LB 80.94 -.88 -.1 +.9 +12.8/C RisingDivsAdv LB 80.87 -.88 -.1 +1.0 +13.1/C RisingDivsC m LB 79.35 -.87 -.2 +.8 +11.9/D RisingDivsR b LB 80.66 -.87 -.1 +.9 +12.5/C RisingDivsR6 LB 80.87 -.87 -.1 +1.0 +13.2/C RlEsttSecA m SR 18.31 -.19 +4.2 +2.3 +8.8/C RlEsttSecAdv SR 18.58 -.19 +4.3 +2.4 +9.0/C SmCpGrA m SG 30.55 -.45 +4.4 +11.6 +25.1/B SmCpGrAdv SG 33.94 -.50 +4.4 +11.7 +25.4/B SmCpGrC m SG 22.95 -.34 +4.3 +11.5 +24.2/C SmCpGrR6 SG 34.65 -.51 +4.4 +11.7 +25.6/B SmCpValA m SV 56.40 +.63 +4.1 +12.1 +9.8/A SmCpValAdv SV 59.88 +.67 +4.1 +12.1 +10.1/A SmCpValC m SV 48.37 +.53 +4.0 +11.9 +9.0/B SmCpValR b SV 55.76 +.62 +4.1 +12.0 +9.6/A SmMidCpGrA m MG 51.31 -.61 +5.3 +9.6 +27.8/B SmMidCpGrAdv MG 58.65 -.69 +5.4 +9.6 +28.1/A SmMidCpGrC m MG 28.95 -.35 +5.2 +9.5 +26.9/B SmMidCpGrR b MG 44.78 -.54 +5.3 +9.5 +27.5/B StratIncA m MU 9.53 -.03 +.3 +.4 +3.6/D StratIncAdv MU 9.55 -.03 +.4 +.5 +3.9/D StratIncC m MU 9.53 -.03 +.3 +.4 +3.2/E StratIncR b MU 9.49 -.03 +.3 +.4 +3.3/D TnsMnBdA1 m SL 11.14 -.05 +.5 +.3 +4.0/D TtlRetA m PI 10.06 -.07 -.9 -1.4 +5.0/E TtlRetAdv PI 10.12 -.07 -.9 -1.3 +5.2/DTtlRetC m PI 9.98 -.07 -.9 -1.4 +4.5/E TtlRetR6 PI 10.13 -.07 -.9 -1.4 +5.4/D USGovtSecA1 m GI 6.05 ... -.3 -.3 +3.4/E USGovtSecAdv GI 6.07 ... -.3 -.3 +3.6/E USGovtSecC m GI 6.00 ... -.4 -.4 +2.9/E USGovtSecR6 GI 6.08 ... -.1 -.3 +3.7/D UtlsA1 m SU 19.21 -.26 -1.7 -2.4 +9.6/C UtlsAdv SU 19.39 -.26 -1.7 -2.4 +9.7/C UtlsC m SU 19.08 -.26 -1.8 -2.5 +9.0/D UtlsR b SU 19.12 -.25 -1.7 -2.4 +9.2/D UtlsR6 SU 19.40 -.25 -1.7 -2.4 +9.9/C VirginiaTFIncA1 m SL 11.29 -.11 -.2 +3.8/E WldA m WS 14.62 +.02 +1.3 +3.5 +3.2/E WldAdv WS 14.62 +.03 +1.4 +3.5 +3.5/EFrost FundsGrEqInstl LG 17.90 -.29 +4.7 +3.2 +20.8/C GrEqInv b LG 17.57 -.29 +4.6 +3.2 +20.5/C LowDurBdInstl CS 10.53 ... +.2 +.3 +3.3/C MuniBdInstl MI 10.23 -.04 +.1 +.1 +3.9/D TtlRetBdInstl CS 10.36 -.03 +.7 +.8 +4.0/A TtlRetBdInvs b CS 10.36 -.02 +.7 +.8 +3.7/BFundXCnsrvUpgrader TV 47.07 -.24 +4.0 +4.4 +9.3 FlexInc MU 27.85 -.05 +.7 +.9 +2.6 Upgrader LG 80.88 -.76 +7.0 +7.4 +16.3GERSPInc PI 12.18 -.07 -1.0 -1.6 +5.7/C RSPUSEq LB 68.84 -.36 +2.7 +3.7 +16.9/AGMOAsstAllcBdVI MU 23.99 -.37 -.8 -.9 +6.7/A EmCtyDbtIII m EB 25.95 -.31 -1.6 +4.9 EmCtyDbtIV m EB 25.91 -.30 +.1 -1.6 +4.9 EmMktsII EM 38.45 -.06 +3.6 +9.8 +5.5 EmMktsIII EM 38.57 -.06 +3.6 +9.8 +5.5 EmMktsVI EM 38.15 -.06 +3.6 +9.8 +5.6 IntlEqIII FV 23.73 -.02 +1.5 +4.6 +3.3/A IntlEqIV FV 23.69 -.01 +1.5 +4.6 +3.4/A MltSecFxdIncIII PI 20.40 -.17 -.9 -1.8 +6.4 MltSecFxdIncIV PI 20.48 -.17 -.9 -1.8 +6.4 QualIII LB 26.49 -.14 +2.3 +3.5 +16.3/A QualIV LB 26.55 -.15 +2.3 +3.5 +16.4/A QualVI LB 26.49 -.15 +2.3 +3.5 +16.4/A USEqIII LV 14.65 -.02 +3.2 +8.0 +12.2/A USEqVI LV 14.50 -.03 +3.2 +8.0 +12.3/A USTrs GS 5.04 ... +1.8/EGabelliABCAAA d NE 10.67 +.02 +1.1 +2.0 +3.3/C ABCAdv m NE 10.56 +.01 +1.1 +1.9 +3.0/C AsstAAA m LB 56.86 +.03 +3.2 +5.2 +9.2/E EqIncAAA m LB 11.58 +.07 +2.3 +5.1 +6.7/E GlbGrAAA m WS 49.35 -.70 +4.2 +4.9 +19.9/A GoldAAA m SP 18.25 -1.31 -8.2 -12.0 +12.7/D GrAAA m LG 88.88 -1.92 +4.1 +3.9 +23.2/B SmCpGrAAA m SB 46.74 -.20 +4.2 +8.6 +8.7/D SmCpGrI d SB 48.56 -.21 +4.2 +8.6 +9.0/D UtlsA m SU 7.86 -.03 +2.1 +6.4/E UtlsAAA m SU 7.69 -.04 +2.1 +6.4/E UtlsC m SU 4.51 -.02 -.2 +1.8 +5.6/E Val25A m MB 14.80 +.15 +6.7 +10.4 +7.5/EGamcoGlbCont&CnctAAA m SC 23.25 -.03 +4.2 +4.8 +7.9/DGatewayA m XR 37.45 ... +1.7 +1.9 +5.2/EGeorge PutnamBalA m MA 22.88 -.21 +1.1 +2.0 +12.0/A BalC m MA 22.64 -.21 +1.1 +1.9 +11.1/A BalM m MA 22.49 -.21 +1.1 +1.9 +11.4/A BalY MA 22.99 -.22 +1.2 +2.0 +12.2/AGlenmedeCorFI CI 11.30 -.07 -1.2 -1.9 +4.7/E MuniInterm MI 11.33 -.06 +3.9/D QuIntlEq FB 14.89 -.01 +.7 +3.8 +.7/E SmCpEqAdv SB 32.89 -.27 +3.1 +10.3 +8.9/D StratEq LB 30.28 -.13 +2.4 +3.4 +9.8/EGoldman SachsBalStratA m TV 12.86 -.10 +1.3 +1.8 +6.4 CorFIA m CI 10.99 -.09 -1.3 -2.0 +5.9/B CorFIInstl CI 11.04 -.08 -1.2 -1.9 +6.3/A CptlGrA m LB 29.68 -.35 +4.3 +4.1 +16.1 CptlGrInstl LB 34.51 -.40 +4.3 +4.2 +16.5 DynMuniIncA m MI 16.79 -.12 +.6 +1.2 +5.1/A DynMuniIncInstl MI 16.78 -.13 +.7 +1.3 +5.4/A EMEqA m EM 31.90 -.06 +5.4 +13.3 +12.6/B EMEqInstl EM 34.23 -.06 +5.4 +13.3 +13.0/A EnhIncInstl UB 9.56 +.01 +.2 +.2 +2.5/A EqGrStratA m WS 22.67 -.15 +3.9 +5.9 +9.3 EqIncA m LV 42.12 -.05 +1.0 +2.6 +7.5 GlbIncA m WH 12.94 -.13 -1.6 -2.0 +5.4/B GlbIncInstl WH 12.92 -.13 -1.5 -1.9 +5.7/B GovtIncA m GI 15.39 -.09 -1.1 -1.5 +4.2/C GrIncStratA m TV 16.02 -.11 +2.2 +3.3 +7.3 GrOppsA m MG 17.38 -.23 +4.5 +7.0 +23.5 GrOppsInstl MG 25.44 -.33 +4.5 +7.0 +23.9 GrStratA m IH 18.75 -.13 +3.3 +4.8 +8.5 HQlFltngRtIns UB 8.71 ... +.1 +.3 +1.8/D HYMuniA m HM 10.61 -.09 +1.1 +2.2 +7.4/A HYMuniInstl HM 10.61 -.09 +1.1 +2.3 +7.7/A HighYieldA m HY 6.48 -.02 +.6 +.8 +5.7/C HighYieldInstl HY 6.50 -.01 +.6 +1.0 +6.0/B IncBldrA m CA 25.75 -.07 +.4 +1.3 +8.2 IntlEqESGA m FB 26.92 -.18 +.7 +2.5 +10.3/A IntlEqESGInstl FB 27.54 -.19 +.7 +2.5 +10.7/A IntlEqInsA m FB 14.01 -.06 +1.4 +4.9 +3.2/E IntlEqInsIns FB 14.42 -.06 +1.5 +4.9 +3.6/E LgCpGrInsA m LG 40.70 -.81 +6.0 +6.0 +18.1 LgCpGrInsC m LG 34.94 -.70 +5.9 +5.9 +17.3 LgCpGrInsIns LG 42.45 -.84 +6.0 +6.0 +18.6 LgCpValA m LV 15.82 +.05 +2.2 +3.8 +7.3 LgCpValInsA m LV 23.59 -.02 +3.4 +5.9 +5.4 LgCpValInsInstl LV 23.55 -.03 +3.4 +5.9 +5.8 MidCpValA m MB 39.86 +.27 +2.4 +6.5 +10.8 MidCpValInstl MB 40.34 +.28 +2.4 +6.5 +11.2 ShrtDurGovtA m GS 10.02 ... +2.5/D ShrtDurGovtIns GS 9.98 -.01 -.1 +2.8/C ShrtDurTxFrIns MS 10.85 -.03 +.1 +.2 +2.8/B SmCpEqInsIns SB 33.93 -.48 +4.3 +12.0 +10.5 SmCpValA m SB 56.75 +.36 +2.8 +9.5 +5.8 SmCpValInstl SB 62.15 +.39 +2.9 +9.6 +6.2 TechOppsA m ST 30.74 -.49 +9.6 +7.3 +26.9 USEqInsightsA m LB 61.42 -.73 +4.8 +5.7 +12.4 USEqInsightsIns LB 63.53 -.75 +4.8 +5.7 +12.8 USTxMgdEqA m LB 31.50 -.28 +3.5 +5.8 +11.6/DGoodHavenGoodHaven d MV 28.79 -.39 +5.0 +7.4 +8.1/BGovernment StreetEq LG 98.66 -.41 +4.4 +5.1 +15.6/E MidCp MB 35.76 -.26 +1.9 +6.6 +14.3/BGreen CenturyBal d MA 34.41 -.18 +1.9 +3.1 +12.1/A Eq d LG 62.94 -.45 +3.6 +4.8 +16.0/EGreenspringGreenspring MA 23.29 -.04 +2.4 +4.2 +5.6/EGuggenheimHYA m HY 10.90 -.02 +.9 +1.0 +4.9/D InvmGradeBdA m PI 20.16 -.15 -.9 -1.5 +6.2/B SMidCpValA m MV 36.04 +.38 +4.4 +10.7 +8.4/B StylPlsLgCrA m LB 24.69 -.18 +2.9 +4.4 +13.2/C StylPlsMdGrA m MG 51.94 -.71 +4.1 +7.9 +19.3/DGuideMarkCorFISvc b CI 9.86 -.06 -1.2 -1.9 +5.1/D EmMktsSvc b EM 17.78 -.10 +3.4 +10.0 +6.5/D LgCpCorSvc b LB 26.50 -.23 +3.5 +6.1 +15.2/A SmMidCpCorSvc b SB 21.24 -.23 +7.1 +15.7 +16.1/A WldexUSSvc b FB 10.49 -.03 +1.8 +3.9 +4.4/DGuideStone FundsAggresivAllcInv WS 13.74 -.09 +3.7 +5.7 +10.7 BalAllcInv CA 13.13 -.07 +1.5 +2.0 +7.9 CnsrvAllcInv XY 12.13 -.04 +1.0 +1.3 +5.5 EqIdxInstl LB 42.65 -.21 +4.1 +4.5 +14.9 EqIdxInv LB 42.65 -.22 +4.0 +4.4 +14.6 GrAllcInv AL 13.76 -.09 +2.7 +3.9 +9.4 GrEqInstl LG 31.78 -.40 +5.5 +3.8 +22.2 GrEqInv LG 31.42 -.39 +5.5 +3.7 +21.8 IntlEqInstl FB 15.34 -.10 +2.4 +4.4 +5.1 IntlEqInv FB 15.32 -.10 +2.3 +4.3 +4.8 LowDurBdInstl CS 13.65 -.01 +.1 +.2 +3.1 LowDurBdInv CS 13.65 ... +.1 +.2 +2.8 MediumDurBdIns x CI 15.41 -.06 -.7 -1.6 +6.2 MediumDurBdInv x CI 15.41 -.07 -.8 -1.6 +5.9 SmCpEqInstl SB 20.89 -.47 +5.1 +11.9 +13.9 SmCpEqInv SB 20.74 -.46 +5.1 +11.9 +13.6 ValEqInstl LV 20.38 +.03 +2.2 +5.3 +7.3 ValEqInv LV 20.36 +.03 +2.1 +5.3 +7.0Guinness AtkinsonChinaHK d CH 31.42 -.02 +10.5 +21.2 +11.8/D GlbInvtrsInv LG 64.54 -.87 +3.2 +6.6 +17.2/DHSBCOppI MG 17.53 -.20 +3.9 +7.8 +19.3/DHancock HorizonBrknrdSmCpInv SB 40.24 -.38 +4.1 +9.7 +5.7HarborBdInstl PI 12.16 -.07 -.8 -1.3 +5.7/C CnvrtSecInstl d CV 14.18 ... +5.2 +8.7 +18.5/E CptlApprecAdmin b LG 108.24 -1.74 +6.8 +6.9 +26.3/A CptlApprecInstl LG 111.48 -1.79 +6.9 +7.0 +26.6/A CptlApprecInv b LG 105.05 -1.70 +6.8 +6.9 +26.1/A HYBdInstl d HY 10.07 ... +.8 +1.3 +5.9/B IntlGrInstl FG 24.26 -.05 +4.9 +8.8 +15.5/A IntlInstl FB 46.02 -.12 +2.3 +4.4 +4.6/D IntlInv b FB 45.60 -.13 +2.3 +4.4 +4.2/D LgCpValInstl LB 20.84 -.04 +4.5 +8.4 +13.4/C MidCpGrInstl MG 14.43 -.24 +6.0 +8.3 +31.7/A MidCpGrInv b MG 12.49 -.21 +5.9 +8.3 +31.2/A MidCpValInstl MV 22.23 +.22 +4.5 +10.9 +2.5/E SmCpGrInstl SG 19.63 -.13 +4.1 +9.2 +23.5/C SmCpValInstl SB 43.15 -.03 +1.7 +9.7 +10.6/C SmCpValInv b SB 41.96 -.04 +1.6 +9.6 +10.2/CHarding LoevnerEmMktsAdv EM 72.52 -.98 +2.6 +8.3 +6.3/D GlbEqAdv WS 49.71 -.41 +5.0 +7.1 +15.3/B IntlEqInstl FG 29.97 -.05 +2.0 +5.5 +9.9/DHartfordBalA m CA 21.31 -.16 +1.5 +5.1/E BalC m CA 21.35 -.16 +1.4 +4.4/E BalHLSIA MA 32.31 -.16 +1.3 +2.4 +9.6/C BalHLSIB b MA 32.91 -.16 +1.3 +2.4 +9.3/C BalIncA m CA 15.66 -.03 +.4 +7.4/C BalIncC m CA 15.39 -.04 -.1 +.2 +6.6/D BalIncI CA 15.66 -.03 +.4 +7.6/B BalIncR3 b CA 15.72 -.03 -.1 +.3 +7.0/C BalIncR4 b CA 15.73 -.03 +.4 +7.3/C CapAppHLSIA LG 53.97 -.51 +3.0 +4.1 +14.6/E CapAppHLSIB b LG 52.90 -.51 +3.0 +4.0 +14.3/E ChecksandBalsA m MA 10.41 -.03 +1.5 +2.5 +10.7/B ChecksandBalsC m MA 10.33 -.03 +1.4 +2.4 +9.8/B CnsrvAllcA m CA 11.76 -.05 +.8 +1.6 +6.5/D CorEqA m LB 42.37 -.49 +2.2 +3.2 +15.6/A CorEqC m LB 38.47 -.45 +2.2 +3.1 +14.7/B CorEqY LB 42.98 -.49 +2.3 +3.2 +15.9/A CptlApprecA m LB 44.73 -.34 +3.3 +4.0 +14.6/B CptlApprecC m LB 31.41 -.25 +3.2 +3.9 +13.8/B CptlApprecI LB 44.99 -.34 +3.4 +4.1 +14.9/A CptlApprecR3 b LB 50.65 -.39 +3.3 +4.0 +14.2/B CptlApprecY LB 54.28 -.41 +3.4 +4.1 +15.0/A DiscpEqHLSIA LB 18.04 -.13 +2.7 +3.7 +15.9/A DiscpEqHLSIB b LB 17.75 -.12 +2.7 +3.6 +15.6/A DivandGrA m LV 28.90 +.16 +2.4 +4.9 +10.7/A DivandGrC m LV 27.73 +.15 +2.3 +4.8 +9.8/A DivandGrHLSIA LV 23.32 +.14 +2.5 +5.1 +11.0/A DivandGrHLSIB b LV 23.16 +.14 +2.4 +5.1 +10.8/A DivandGrI LV 28.74 +.16 +2.4 +5.0 +11.0/A DivandGrR3 b LV 29.37 +.17 +2.4 +4.9 +10.3/A DivandGrR4 b LV 29.61 +.16 +2.4 +4.9 +10.6/A DivandGrR5 LV 29.75 +.17 +2.4 +5.0 +11.0/A DivandGrY LV 29.76 +.17 +2.4 +5.0 +11.0/A EmMktsEqY EM 11.52 +.07 +4.6 +13.1 +5.5/D EmMktsLclDbtY XP 5.74 -.07 -.3 -1.2 +.8/B EqIncA m LV 20.59 +.05 +.9 +3.4 +7.8/B EqIncC m LV 20.47 +.05 +.8 +3.3 +7.0/C EqIncI LV 20.46 +.06 +.9 +3.5 +8.1/B EqIncY LV 20.85 +.06 +1.0 +3.5 +8.1/B FltngRtA m BL 8.39 ... +.1 +1.2 +2.9/C FltngRtC m BL 8.47 ... +.1 +1.2 +2.2/D FltngRtHiIncA m BL 9.67 +.01 +.2 +1.4 +3.2/C FltngRtHiIncI BL 9.62 +.01 +.2 +1.5 +3.4/B FltngRtI BL 8.36 +.01 +.4 +1.6 +3.3/B GlbRlAsstY IH 9.18 +.06 +2.6 +6.2 +2.2/E GrAllcA m AL 14.63 -.09 +2.2 +4.6 +9.5/C GrOppsA m LG 59.02 -.56 +6.7 +6.6 +28.4/A GrOppsC m LG 24.02 -.23 +6.7 +6.5 +27.5/A GrOppsI LG 63.85 -.60 +6.8 +6.6 +28.7/A GrOppsR4 b LG 64.14 -.60 +6.7 +6.6 +28.4/A GrOppsY LG 70.62 -.66 +6.8 +6.6 +28.8/A HCA m SH 42.22 -1.10 -2.0 +3.1 +16.2/C HCC m SH 31.35 -.82 -2.1 +3.0 +15.3/C HCHLSIA SH 24.61 -.64 -2.0 +3.1 +16.6/B HCHLSIB b SH 22.63 -.59 -2.1 +3.0 +16.3/B HCI SH 45.32 -1.18 -2.0 +3.1 +16.5/B HCY SH 50.47 -1.32 -2.0 +3.1 +16.6/B HYA m HY 7.69 -.01 +.3 +.6 +6.1/B InflPlusA m IP 11.20 -.12 -.4 -.3 +5.2/C InflPlusI IP 11.42 -.12 -.4 -.3 +5.6/B IntlGrA m FG 19.58 -.11 +4.0 +7.5 +11.4/C IntlGrI FG 19.41 -.11 +4.0 +7.5 +11.8/C IntlOppsA m FB 20.84 -.03 +3.7 +6.1 +7.8/A IntlOppsHLSIA FB 20.79 -.03 +3.7 +6.2 +8.1/A IntlOppsHLSIB b FB 21.08 -.04 +3.7 +6.1 +7.8/A IntlOppsI FB 20.69 -.04 +3.7 +6.1 +8.1/A IntlOppsR4 b FB 21.61 -.04 +3.6 +6.0 +7.8/A IntlOppsR5 FB 21.79 -.03 +3.7 +6.1 +8.1/A IntlOppsY FB 21.91 -.04 +3.6 +6.1 +8.1/A IntlValY FV 15.37 +.10 +4.4 +8.4 -.9/E MidCpA m MG 36.56 -.41 +3.2 +7.7 +16.7/E MidCpC m MG 22.73 -.26 +3.1 +7.5 +15.8/E MidCpHLSIA MG 46.78 -.53 +3.3 +7.7 +17.0/E MidCpHLSIB b MG 44.95 -.51 +3.2 +7.6 +16.8/E MidCpI MG 38.24 -.44 +3.2 +7.7 +16.9/E MidCpR3 b MG 41.53 -.48 +3.2 +7.6 +16.2/E MidCpR4 b MG 43.98 -.51 +3.2 +7.6 +16.6/E MidCpR5 MG 45.89 -.53 +3.2 +7.6 +16.9/E MidCpValA m MV 15.98 +.02 +2.2 +7.2 +6.2/C MidCpY MG 46.50 -.53 +3.2 +7.7 +17.0/E ModAllcA m MA 13.16 -.07 +1.5 +3.3 +8.0/D MuniOppsA m MI 9.13 -.06 +.2 +.5 +4.9/B MuniOppsC m MI 9.13 -.07 +.1 +.4 +4.1/D MuniOppsI MI 9.13 -.06 +.2 +.4 +5.1/A QualityValueA m LV 22.35 +.17 +1.8 +5.1 +7.7/B SchrEMEqA m EM 22.66 -.06 +2.8 +11.6 +10.3/B SchrEMEqI EM 22.71 -.05 +2.9 +11.7 +10.6/B SchrInStkA m FB 18.09 -.08 +1.7 +6.3 +12.6/A SchrInStkI FB 17.50 -.08 +1.7 +6.3 +12.9/A SchrUSSCOpI SB 33.55 -.12 +4.6 +12.6 +12.8/B SchrUSSMCOpI MB 19.04 +.02 +3.8 +7.1 +10.3/D ShrtDurA m CS 10.11 -.01 -.1 +.2 +3.5/B ShrtDurC m CS 10.11 -.01 -.1 +.1 +2.8/E ShrtDurI CS 10.08 ... +.2 +.4 +3.9/A SmCoA m SG 32.59 -.52 +5.4 +12.1 +29.3/B SmCoHLSIA SG 30.75 -.52 +5.4 +12.1 +30.0/A SmCoHLSIB b SG 27.14 -.47 +5.4 +12.0 +29.7/B SmCoI SG 35.17 -.56 +5.4 +12.1 +29.6/B SmCpGrA m SG 66.11 -1.19 +3.2 +8.9 +18.4/D SmCpGrHLSIA SG 41.57 -.75 +3.2 +9.0 +19.3/D SmCpGrHLSIB b SG 39.74 -.71 +3.2 +8.9 +19.0/D SmCpGrI SG 70.17 -1.27 +3.2 +8.9 +18.8/D SmCpGrY SG 75.50 -1.36 +3.2 +8.9 +18.9/D SmCpValA m SV 12.09 +.05 +5.0 +15.4 +8.8/B StkHLSIA LB 94.90 -.67 +.6 -.6 +13.0/C StkHLSIB b LB 94.83 -.67 +.6 -.7 +12.7/C StratIncA m MU 9.33 -.05 +.2 +7.3/A StratIncC m MU 9.40 -.05 +.1 -.1 +6.5/A StratIncI MU 9.37 -.04 +.2 +.1 +7.6/A StratIncY MU 9.31 -.05 +.2 +7.6/A TtlRetBdA m PI 11.03 -.08 -1.1 -1.7 +5.9/C TtlRetBdHLSIA PI 11.80 -.08 -.8 -1.5 +6.3/B TtlRetBdHLSIB b PI 11.73 -.08 -.8 -1.5 +6.0/B TtlRetBdY PI 11.10 -.08 -1.1 -1.7 +6.2/B UltrShrtBdHLSIA UB 10.10 ... +.1 +1.9/C UltrShrtBdHLSIB b UB 10.09 ... +1.7/D WldBdA m IB 10.61 ... +.2 +2.7/D WldBdC m IB 10.36 ... -.1 +.1 +2.0/E WldBdI IB 10.70 ... +.2 +3.0/D WldBdY IB 10.74 +.01 +.1 +.3 +3.1/DHeartlandValInv m SV 49.46 +.12 +7.1 +14.3 +10.5/A ValPlusInv m SV 44.87 -.37 +4.6 +13.5 +12.5/AHennessyCrnrstnGrInv b SB 28.08 +.13 +6.8 +14.0 +9.4/D CrnrstnLgGrInv b LV 12.11 +.11 +4.6 +9.0 +9.0/A CrnrstnMC30Ins MB 19.33 -.22 +6.6 +18.4 +11.6/C CrnrstnMC30Inv b MB 18.56 -.21 +6.5 +18.4 +11.2/C CrnrstnValInv b LV 16.95 +.22 +1.6 +7.0 +3.2/E EqandIncInstl MA 14.86 -.07 +1.6 +2.4 +7.5 EqandIncInv b MA 15.80 -.08 +1.5 +2.3 +7.1 FocInstl MG 67.76 +.56 +5.9 +6.2 +10.8/E FocInv b MG 65.35 +.54 +5.9 +6.2 +10.4/E GasUtilityInv b SU 23.69 +.07 +.5 +1.4 +4.2/E JapanInstl JS 52.00 -.29 +3.1 +4.5 +12.9/A JapanInv b JS 50.29 -.28 +3.1 +4.4 +12.4/A SmCpFinclInv b SF 26.53 +.71 +6.0 +18.8 +6.0/C TtlRetInv b MA 12.94 +.04 +.3 +3.1 +3.9/EHighlandPremGrEqA m LG 17.78 -.12 +3.6 +5.8 +3.0/EHillmanNoLoad LV 30.35 +.30 +.7 +7.1 +14.0/AHodgesRetail m MG 57.65 +.50 +10.8 +21.7 +7.8/E SmCpRetail m SB 24.04 +.29 +10.7 +22.8 +10.9/CHomesteadShrtTrmBd CS 5.31 -.01 -.1 +3.7/B ShrtTrmGovtSec GS 5.28 -.01 -.2 -.1 +2.9/B SmCoStk SB 31.44 -.40 +2.4 +10.9 +7.3/E StkIdx LB 28.94 -.20 +3.0 +4.2 +14.2/B Val LV 49.92 +.14 +2.8 +5.6 +10.2/AHood RiverSmCpGrInstl SG 73.25 -.88 +5.5 +16.1 +28.4/BHotchkis & WileyDiversValInstl LV 22.02 +.36 +4.1 +11.4 +6.9/C HYI HY 11.43 +.02 +1.3 +2.0 +3.9/E LgCpValA m LV 38.14 +.62 +3.3 +10.3 +6.2/D LgCpValI LV 38.34 +.63 +3.3 +10.4 +6.5/C MidCpValA m MV 37.01 +.47 +6.5 +16.7 +2.4/E MidCpValI MV 37.60 +.47 +6.5 +16.7 +2.6/E SmCpValI SV 59.92 +.19 +3.1 +12.2 +5.1/D ValOppsA m XM 33.77 +.50 +6.7 +13.2 +9.1/D ValOppsIns XM 33.73 +.50 +6.7 +13.3 +9.4/DHundredfoldSelAltSvc b TV 26.91 -.01 +4.4 +5.2 +14.8HussmanStratGr d NE 6.57 -.06 +3.1 +7.0 +1.8/D StratTtlRet d TV 14.49 -.18 -1.1 -1.4 +7.8/BICMSmCo SB 33.44 -.02 +5.0 +12.9 +7.8/DICONCnsmrIns SF 11.42 +.02 +2.6 +4.8 +1.3/E InfrmatnTechIns ST 22.96 -.24 +4.8 +7.0 +21.2/E NatrlResIns SN 15.65 +.03 +3.0 +13.7 +6.2/BINVESCOAMTFreeMnsA m HM 7.91 -.08 +.7 +1.0 +9.0/A AMTFreeMnsC m HM 7.84 -.08 +.5 +.9 +8.2/A AMTFreeNYMnsA m MY 12.10 -.12 +.9 +1.0 +6.8/A ActvAllcA m AL 15.58 -.10 +2.7 +6.0 +9.4/D ActvAllcC m AL 15.18 -.10 +2.6 +5.9 +8.6/D ActvAllcR b AL 15.47 -.11 +2.7 +6.0 +9.2/D AmericanValA m MV 37.74 +.43 +2.6 +8.2 +5.1/D AmericanValC m MV 29.54 +.33 +2.5 +8.1 +4.3/E AsiaPacGrA m PJ 41.83 +.19 +4.5 +9.7 +13.1/C BalRkAllcA m IH 11.56 -.05 +1.3 +3.2 +7.0/B BalRkAllcC m IH 10.92 -.05 +1.2 +3.1 +6.3/C BalRkAllcY IH 11.79 -.04 +1.4 +3.3 +7.3/B CAMnA m MC 9.22 -.08 +.6 +.8 +7.6/A CAMnC m MC 9.17 -.08 +.6 +.6 +6.8/A ChtrA m LB 18.42 -.05 +2.0 +4.3 +10.7/D ComStkA m LV 26.38 +.39 +2.1 +8.8 +5.5/D ComStkC m LV 26.38 +.39 +2.1 +8.7 +4.8/E ComstockSelA m LV 30.25 +.37 +1.6 +8.5 +6.4/C CoreBondA m CI 6.91 -.03 -.9 -1.4 +6.0/B CoreBondC m CI 6.91 -.04 -.9 -1.5 +5.1/D CoreBondR b CI 6.90 -.04 -.9 -1.4 +5.6/B CoreBondY CI 6.86 -.04 -.8 -1.3 +6.2/A CorpBdA m TW 7.84 -.04 -.7 -1.1 +7.7/A CorpBdC m TW 7.90 -.04 -.8 -1.2 +6.9/C CptlAprcA m LG 78.66 -.51 +6.6 +7.2 +21.8/C CptlAprcC m LG 50.37 -.33 +6.5 +7.1 +20.8/C CptlAprcR b LG 71.75 -.47 +6.6 +7.2 +21.4/C CptlAprcY LG 88.16 -.56 +6.6 +7.2 +22.1/B DevMktsA m EM 59.07 -.66 +4.0 +8.8 +10.0/B DevMktsC m EM 54.14 -.62 +3.9 +8.6 +9.2/C DevMktsR b EM 56.53 -.64 +3.9 +8.7 +9.8/B DevMktsY EM 58.17 -.66 +4.0 +8.8 +10.3/B DiscvA m SG 123.87 -1.91 +5.7 +12.9 +28.9/B DiscvC m SG 73.02 -1.13 +5.6 +12.8 +28.0/B DiscvMCGrA m MG 33.86 -.27 +6.2 +11.2 +25.3/B DiscvMCGrC m MG 26.15 -.21 +6.1 +11.1 +24.4/B DiscvMCGrR b MG 31.02 -.25 +6.2 +11.2 +24.9/B DiscvR b SG 110.11 -1.70 +5.7 +12.9 +28.6/B DiscvY SG 147.00 -2.25 +5.7 +13.0 +29.3/B DivIncA m LV 23.50 +.05 +.1 +2.6 +5.1/D DivIncInv b LV 23.75 +.05 +.1 +2.6 +5.1/D DiversDivA m LV 20.45 +.10 +.5 +2.5 +6.1/D DiversDivC m LV 20.16 +.10 +.4 +2.3 +5.3/D DiversDivInv b LV 20.44 +.10 +.4 +2.4 +6.1/D EMAllCapA m EM 46.29 -.15 +2.9 +7.8 +8.8/C EndeavorA m MB 17.83 -.09 +2.4 +6.1 +2.3/E EngyA m EE 14.34 +.46 +3.4 +16.8 -12.9/D EngyInv b EE 14.28 +.46 +3.4 +16.8 -12.9/D EqWtSP500A m LB 71.33 +.17 +2.8 +6.2 +11.7/D EqWtSP500C m LB 67.93 +.15 +2.8 +6.1 +10.9/D EqWtSP500Y LB 72.12 +.18 +2.9 +6.2 +12.0/D EqandIncA m MA 11.55 +.08 +1.7 +5.4 +7.5/D EqandIncC m MA 11.31 +.08 +1.6 +5.3 +6.7/E EuropeanGrA m ES 41.46 -.05 +2.6 +4.9 +1.6/E EuropeanGrInv b ES 41.34 -.05 +2.6 +4.9 +1.6/E EuropeanSmCoA m ES 16.08 +.03 +4.6 +5.9 +3.2/D Exch LV 634.05 -.71 -1.3 +4.1 +7.2/C FdmtlAltsA m GY 26.93 -.14 -.3 +.3 +1.5/D FltngRtA m BL 7.27 ... +.8 +2.4 +3.3/C FltngRtC m BL 7.24 ... +.7 +2.3 +2.8/C GlbA m WS 122.81 -.97 +5.4 +6.2 +14.2/B GlbAllcA m IH 22.91 -.07 +2.8 +5.8 +8.0/A GlbAllcC m IH 21.52 -.07 +2.7 +5.6 +7.2/B GlbAllcY IH 22.97 -.07 +2.8 +5.8 +8.3/A GlbC m WS 109.00 -.87 +5.4 +6.1 +13.4/B GlbCorEqA m WS 15.28 +.06 +3.4 +4.6 +7.0/D GlbGrA m WS 36.56 -.21 +4.8 +7.3 +12.4/C GlbLwVlEqYldA m WS 13.49 -.06 +1.1 +3.6 +1.9/E GlbOppsA m SW 88.18 -1.49 +6.2 +12.8 +15.1/C GlbOppsC m SW 73.02 -1.25 +6.1 +12.7 +14.2/C GlbOppsR b SW 83.13 -1.40 +6.2 +12.7 +14.7/C GlbOppsY SW 90.27 -1.52 +6.2 +12.8 +15.3/C GlbR b WS 121.47 -.96 +5.4 +6.2 +13.9/B GlbRlEsttA m GR 10.73 -.01 +2.9 +2.6 +2.3/E GlbStrIncA m MU 3.77 -.04 -.3 -.7 +2.8/E GlbStrIncC m MU 3.75 -.04 -.4 -.8 +2.1/E GlbStrIncR b MU 3.77 -.04 -.3 -.8 +2.7/E GlbStrIncY MU 3.76 -.04 -.3 -.7 +3.2/E GlbY WS 123.48 -.96 +5.5 +6.3 +14.5/B GoldSpecMnralA m SP 25.20 -1.60 -7.1 -10.0 +17.8/B GoldSpecMnralC m SP 22.75 -1.45 -7.2 -10.2 +16.9/B GoldSpecMnralR b SP 23.95 -1.52 -7.2 -10.1 +17.5/B GrandIncA m LV 24.82 +.28 +2.0 +7.6 +5.3/D HCA m SH 46.53 -1.19 -.4 +3.3 +16.0/C HCInv b SH 46.54 -1.19 -.4 +3.3 +16.0/C HYA m HY 4.01 -.01 +.5 +1.2 +4.8/D HYInv b HY 4.00 -.01 +.3 +1.0 +4.7/D HYMuniA m HM 10.33 -.07 +1.2 +2.2 +5.9/B HYMuniC m HM 10.29 -.07 +1.1 +2.1 +5.2/D IncomeA m NT 7.95 ... +1.6 +2.2 +1.2/D IntermTrmMnIncA m MI 11.55 -.07 +.6 +1.0 +4.4/C IntlBdA m IB 5.72 -.10 -1.3 -1.9 +2.2/D IntlBdC m IB 5.70 -.10 -1.2 -2.0 +1.4/E IntlBdR b IB 5.71 -.10 -1.2 -1.8 +2.0/E IntlBdY IB 5.72 -.10 -1.1 -1.9 +2.4/D IntlDiversA m FG 23.56 -.12 +3.0 +5.1 +9.3/D IntlDiversC m FG 22.54 -.11 +2.9 +5.0 +8.5/E IntlDiversR b FG 23.15 -.11 +3.0 +5.1 +9.1/E IntlEqA m FB 27.29 +.22 +2.6 +6.4 +7.5/B IntlGrA m FG 49.42 -.19 +4.2 +4.7 +8.6/E IntlGrA m FG 34.44 -.02 +3.6 +6.4 +8.9/E IntlGrC m FG 46.13 -.17 +4.1 +4.6 +7.8/E IntlGrR b FG 48.20 -.18 +4.1 +4.6 +8.4/E IntlGrR5 FG 35.18 -.02 +3.7 +6.4 +9.3/D IntlGrY FG 49.11 -.18 +4.2 +4.7 +8.9/E IntlSmCoA m FQ 19.70 -.10 +2.0 +5.5 +3.2/C IntlSmMidCoA m FR 56.01 -.64 +1.4 +1.0 +11.0/B IntlSmMidCoC m FR 49.45 -.57 +1.3 +.9 +10.2/B IntlSmMidCoR b FR 52.54 -.60 +1.4 +1.0 +10.7/B IntlSmMidCoY FR 55.59 -.62 +1.4 +1.1 +11.3/B LtdTrmCAMnA m SS 3.38 -.02 +.5 +.3 +6.0/A LtdTrmCAMnC m SS 3.36 -.03 +.2 +.2 +5.1/A LtdTrmMnIncA m MS 11.58 -.03 +.2 +.4 +3.1/B LtdTrmNYMnA m SS 3.07 -.02 +.3 +.4 +6.5/A LtdTrmNYMnC m SS 3.05 -.02 +.2 +.3 +5.6/A MLPAlphaA m LP 3.97 -.02 -1.2 +10.2 -10.2/D MLPAlphaC m LP 3.57 -.02 -1.6 +9.8 -10.9/D MLPAlphaY LP 4.15 -.03 -1.4 +10.0 -10.0/D MLPIncA m LP 3.49 -.07 +2.7 +15.6 -4.0/B MLPIncC m LP 3.07 -.06 +2.8 +15.4 -4.7/B MLPIncY LP 3.67 -.07 +2.6 +15.4 -3.8/B MLPSel40A m LP 4.81 -.06 +2.3 +11.7 -6.8/C MLPSel40C m LP 4.35 -.05 +2.3 +11.6 -7.5/C MLPSel40R6 LP 5.10 -.05 +2.6 +11.9 -6.4/B MLPSel40Y LP 5.06 -.05 +2.6 +12.0 -6.5/B MainStrtAllCpA m LB 24.83 -.03 +5.2 +7.2 +14.6/B MainStrtAllCpC m LB 22.16 -.04 +5.1 +7.1 +13.8/B MainStrtAllCpR b LB 23.95 -.03 +5.1 +7.2 +14.4/B MainStrtAllCpY LB 25.54 -.04 +5.2 +7.2 +14.9/A MnStrA m LB 55.65 -.15 +2.0 +4.3 +12.8/C MnStrC m LB 51.19 -.14 +2.0 +4.2 +12.0/D MnStrMidCpA m MB 29.31 -.14 +2.7 +6.5 +10.2/D MnStrMidCpC m MB 22.46 -.11 +2.7 +6.4 +9.4/D MnStrMidCpR b MB 27.24 -.13 +2.7 +6.5 +9.9/D MnStrMidCpY MB 32.39 -.15 +2.7 +6.5 +10.5/C MnStrR b LB 54.10 -.15 +2.0 +4.3 +12.5/C MnStrY LB 55.21 -.14 +2.1 +4.4 +13.1/C MuncplOppsA m HM 8.10 -.08 +1.2 +2.2 +10.0/A MuncplOppsC m HM 8.07 -.08 +1.1 +2.1 +9.3/A MuniIncA m ML 13.84 -.12 +.6 +1.0 +5.2/C NewJerseyMnA m MJ 10.03 -.07 +.8 +1.6 +8.9/A ORNYMuncplA m MY 17.36 -.19 +1.0 +1.7 +9.4/A ORNYMuncplC m MY 17.31 -.19 +1.0 +1.6 +8.6/A ORNYMuncplY MY 17.37 -.18 +1.1 +1.8 +9.7/A PennsylvaniaMnA m MP 11.60 -.05 +1.0 +1.4 +9.4/A PennsylvaniaMnC m MP 11.56 -.06 +.9 +1.4 +8.7/A QualIncA m CI 11.85 -.03 -.1 -.1 +4.4/E RisingDivsA m LB 23.27 -.23 +1.6 +1.7 +11.2/D RisingDivsC m LB 19.14 -.20 +1.5 +1.6 +10.4/E RisingDivsR b LB 23.08 -.23 +1.5 +1.7 +10.9/D RisingDivsY LB 24.24 -.24 +1.6 +1.8 +11.5/D RlEsttA m SR 18.89 -.04 +5.5 +4.3 +6.6/E SP500IdxA m LB 41.63 -.29 +2.9 +4.2 +14.2/B SP500IdxC m LB 40.10 -.28 +2.9 +4.1 +13.4/C SP500IdxY LB 42.18 -.28 +3.0 +4.2 +14.5/B SelCoA m SB 15.21 -.15 +2.9 +12.0 +7.2/E SelRskCnsvInvA m XY 10.11 -.07 +.1 +.8 +5.8/C SelRskCnsvInvC m XY 9.99 -.07 +.1 +.7 +5.0/E SelRskCnsvInvR b XY 10.08 -.07 +.1 +.7 +5.5/D SelRskGrInvA m AL 16.68 -.11 +2.5 +5.6 +9.0/D SelRskGrInvC m AL 16.45 -.11 +2.5 +5.4 +8.2/D SelRskHiGrInvA m XM 15.98 -.11 +3.0 +6.5 +9.2/D SelRskHiGrInvC m XM 15.34 -.11 +3.0 +6.3 +8.3/E SelRskHiGrInvR b XM 15.95 -.11 +3.0 +6.4 +8.9/E SelRskModInvA m MA 12.45 -.10 +1.8 +4.2 +8.7/C SelRskModInvC m MA 12.14 -.10 +1.8 +4.1 +7.9/D SelRskModInvR b MA 12.35 -.09 +1.8 +4.2 +8.5/D ShTBdA m CS 8.69 +.01 +.2 +.3 +3.2/C ShTBdC b CS 8.69 ... +.1 +.3 +2.8/D ShrtDrInflPrtA m IP 10.81 -.04 +.5 +3.5/E SmCpEqA m SB 17.28 -.03 +6.3 +15.4 +16.1/A SmCpGrA m SG 53.55 -.62 +2.5 +12.1 +24.7/B SmCpGrInv b SG 57.42 -.67 +2.5 +12.1 +24.7/B SmCpGrR b SG 47.63 -.56 +2.5 +12.0 +24.4/C SmCpGrR5 SG 63.79 -.74 +2.5 +12.1 +25.2/B SmCpValA m SV 18.08 +.39 +4.4 +14.2 +6.8/C SrFltngRtA m BL 6.89 -.01 +.3 +1.9 -.8/E SrFltngRtC m BL 6.90 ... +.4 +1.9 -1.5/E SummitP b LG 32.24 -.19 +7.6 +9.4 +25.6/A TechA m ST 73.77 -1.23 +6.5 +8.7 +25.6/E TechC m ST 54.60 -.92 +6.5 +8.6 +24.6/E TechInv b ST 73.47 -1.23 +6.5 +8.7 +25.7/EIVAIntlA m FB 15.56 +.03 +.8 +2.5 -1.1/E IntlI d FB 15.58 +.03 +.8 +2.5 -.9/E WldwideA m WS 17.09 +.07 +1.7 +3.6 +1.9/E WldwideC m WS 16.55 +.07 +1.6 +3.6 +1.1/E WldwideI d WS 17.19 +.08 +1.7 +3.7 +2.1/EIntegrityESG GrIncA m LB 71.50 -.46 +1.0 +2.4 +15.3/AIntrepidEnduranceInv m SV 18.71 -.16 +6.1 +9.9 +10.2/AInvestEdBal m MA 11.48 -.04 +1.6 +3.2 +9.1/C Cnsrv m CA 12.12 -.05 +.9 +1.8 +7.5/C Gr m AL 12.88 -.05 +2.0 +3.9 +9.9/CIronclad FundsMgdRk d XR 10.69 -.07 +1.1 +1.9 +5.5/DIvyAsstStratA m IH 24.48 -.09 +1.1 +2.2 +8.9/A AsstStratC m IH 22.76 -.09 +1.0 +2.1 +8.1/A AsstStratI IH 24.88 -.10 +1.1 +2.2 +9.2/A AsstStratY b IH 24.56 -.10 +1.1 +2.2 +8.9/A BalA m MA 26.93 -.01 +1.7 +3.1 +11.3/A BalC m MA 26.62 -.01 +1.7 +3.0 +10.5/B CorEqA m LG 17.78 -.11 +3.4 +5.1 +15.4/E EmMktsEqA m EM 31.04 -.14 +3.5 +12.9 +12.5/B EmMktsEqC m EM 26.40 -.13 +3.4 +12.8 +11.8/B EmMktsEqI EM 32.11 -.14 +3.5 +13.0 +13.0/A EngyA m EE 5.97 +.04 +2.9 +17.8 -18.8/E GlbBdA m IB 10.42 -.02 -.3 +5.2/A GlbBdI IB 10.42 -.02 -.2 +5.4/A GlbGrA m WS 57.42 -.15 +3.5 +5.7 +12.1/C GlbGrI WS 58.96 -.15 +3.5 +5.8 +12.5/C HiIncA m HY 7.19 +.02 +1.4 +3.1 +5.2/D HiIncC m HY 7.19 +.02 +1.3 +3.0 +4.5/E HiIncI HY 7.19 +.02 +1.4 +3.1 +5.5/C HiIncY b HY 7.19 +.02 +1.4 +3.1 +5.2/D IntlCorEqA m FB 19.55 +.12 +1.1 +4.8 +2.4/E IntlCorEqC m FB 17.11 +.11 +1.1 +4.7 +1.8/E IntlCorEqI FB 19.70 +.13 +1.1 +4.8 +2.9/E IntlCorEqY b FB 19.71 +.13 +1.1 +4.8 +2.5/E LgCpGrA m LG 29.67 -.39 +4.6 +2.5 +20.6/C LgCpGrC m LG 22.41 -.30 +4.5 +2.4 +19.7/C LgCpGrI LG 31.81 -.42 +4.6 +2.5 +21.0/C LtdTrmBdA m CS 11.10 -.01 +.1 +3.2/C LtdTrmBdI CS 11.10 -.01 +.1 +3.4/C MgdIntlOppsA m FB 12.76 ... +2.2 +7.5 +6.7/B MidCpGrA m MG 39.88 -.43 +3.8 +8.5 +28.4/A MidCpGrC m MG 31.74 -.35 +3.7 +8.4 +27.4/B MidCpGrI MG 44.20 -.47 +3.9 +8.6 +28.9/A MidCpGrR b MG 38.30 -.42 +3.8 +8.5 +27.9/A MidCpGrY b MG 42.18 -.45 +3.8 +8.6 +28.4/A MuniBdA m MI 11.98 -.10 +.2 +.2 +3.6/E MuniHiIncA m HM 5.09 -.03 +.5 +.8 +4.2/E MuniHiIncI HM 5.09 -.03 +.5 +.8 +4.5/E NaturalResA m SN 12.12 +.09 +1.9 +8.2 -5.9/E NaturalResI SN 12.67 +.10 +2.0 +8.4 -5.3/D PzenaIntlValA m FV 17.90 +.13 +2.1 +7.2 +3.2/A SciAndTechA m ST 97.03 -1.34 +5.0 +8.6 +26.5/D SciAndTechC m ST 76.43 -1.07 +4.9 +8.5 +25.6/E SciAndTechY b ST 104.35 -1.44 +5.0 +8.6 +26.5/D SciandTechE m ST 95.76 -1.33 +5.0 +8.6 +26.4/D SciandTechI ST 111.01 -1.52 +5.0 +8.7 +26.8/D SciandTechR b ST 92.66 -1.28 +5.0 +8.6 +26.0/D SecCrBdA m PI 10.97 -.06 -.7 -1.0 +5.0/E SecReEsSecsA m SR 23.85 -.19 +5.6 +4.6 +8.9/C SecReEsSecsY b SR 23.90 -.19 +5.6 +4.6 +9.1/C SmCpGrA m SG 24.00 -.39 +4.4 +12.5 +21.1/C SmCpGrC m SG 17.21 -.29 +4.4 +12.3 +20.2/D SmCpGrInstl SG 34.52 -.57 +4.4 +12.6 +21.6/C SmCpGrY b SG 31.75 -.52 +4.4 +12.5 +21.2/C SmCpValA m SB 22.36 -.09 +5.2 +15.1 +11.1/C ValA m LV 24.94 +.27 +3.4 +6.8 +7.4/CJPMorganCATaxFrBdA m MF 11.21 -.09 -.2 +3.9 CATaxFrBdI MF 10.95 -.09 +.1 -.1 +4.0 CPBondA m PI 8.61 -.05 -.4 -.9 +5.5 CPBondC m PI 8.66 -.05 -.5 -1.0 +4.8 CPBondI PI 8.61 -.04 -.3 -.9 +5.8 CPBondR6 PI 8.62 -.04 -.3 -.7 +5.8 CoreBondA m CI 12.09 -.07 -.6 -1.2 +5.4 CoreBondC m CI 12.18 -.07 -.6 -1.3 +4.8 CoreBondI CI 12.08 -.07 -.5 -1.1 +5.7 CoreBondR5 CI 12.07 -.06 -.6 -1.1 +5.8 CoreBondR6 CI 12.10 -.07 -.6 -1.2 +5.9 DiversifiedA m MA 17.99 -.05 +2.8 +4.1 +10.0 DiversifiedI MA 18.13 -.05 +2.8 +4.2 +10.3 DiversifiedL MA 18.09 -.05 +2.8 +4.2 +10.4 EmMktsDebtI EB 8.11 -.10 -.2 -1.7 +4.2 EmMktsEqA m EM 47.50 -.82 +6.4 +10.8 +16.5 EmMktsEqC m EM 45.81 -.80 +6.4 +10.7 +15.9 EmMktsEqI EM 48.65 -.85 +6.4 +10.8 +16.8 EmMktsEqL EM 49.04 -.85 +6.5 +10.8 +16.9 EqIncA m LV 20.01 +.05 +.9 +3.0 +8.3 EqIncI LV 20.39 +.06 +.9 +3.1 +8.6 EquityIndexA m LB 59.37 -.41 +4.0 +4.4 +14.4 EquityIndexC m LB 58.70 -.41 +3.9 +4.3 +13.7 EquityIndexI LB 59.46 -.41 +4.0 +4.4 +14.7 EurpDnycA m ES 28.19 +.02 +2.7 +4.5 +3.3 EurpDnycI ES 28.75 +.03 +2.7 +4.5 +3.5 EurpDnycL ES 29.09 +.02 +2.7 +4.6 +3.7 GovernmentBondC m GI 11.05 -.07 -.7 -1.4 +4.0 GovernmentBondI GI 11.09 -.07 -.6 -1.2 +5.0 GrowthAdvtgA m LG 32.38 -.31 +5.3 +6.8 +27.6 GrowthAdvtgI LG 33.83 -.32 +5.3 +6.9 +27.9 HighYieldA m HY 7.18 ... +1.3 +1.7 +4.7 HighYieldC m HY 7.20 ... +1.3 +1.7 +4.2 HighYieldI HY 7.23 ... +1.3 +1.7 +5.0 HighYieldR6 HY 7.23 ... +1.5 +1.9 +5.2 IntermTxFrBdA m MI 11.53 -.09 +.4 +.4 +4.4 IntermTxFrBdI MI 11.31 -.09 +.4 +.4 +4.6 IntlEqA m FB 20.35 -.01 +1.3 +2.9 +5.8 IntlEqI FB 20.68 -.01 +1.4 +3.0 +6.1 IntlRsrchEnhEqA m FB 19.68 -.02 +1.7 +3.4 +3.4 IntlRsrchEnhEqI FB 19.77 -.02 +1.7 +3.4 +3.6 IntlValueA m FV 12.24 +.12 +2.4 +5.7 -2.5 IntrepidGrR5 LG 67.01 -.81 +5.5 +5.4 +17.3 IntrepidGrowthA m LG 66.73 -.82 +5.5 +5.4 +16.8 IntrepidGrowthI LG 68.21 -.82 +5.5 +5.4 +17.1 IntrepidValueA m LV 32.57 +.25 +2.6 +6.9 +6.1 IntrepidValueI LV 32.88 +.25 +2.7 +6.9 +6.4 InvCnsrvGrA m CA 13.62 -.05 +1.1 +1.6 +7.2 InvCnsrvGrC m CA 13.55 -.05 +1.1 +1.6 +6.6 InvCnsrvGrI CA 13.71 -.06 +1.1 +1.7 +7.4 InvGrIncA m MA 19.21 -.06 +2.5 +4.1 +10.6 InvGrIncC m MA 18.51 -.06 +2.4 +4.1 +10.0 InvGrIncI MA 18.83 -.06 +2.5 +4.1 +10.9 InvestorBalA m MA 16.50 -.06 +1.9 +3.0 +8.9 InvestorBalC m MA 16.18 -.06 +1.8 +2.9 +8.4 InvestorBalI MA 16.55 -.06 +1.9 +3.0 +9.2 InvestorGrowthA m XM 23.84 -.06 +3.2 +5.4 +12.1 InvestorGrowthC m XM 21.74 -.06 +3.1 +5.3 +11.4 InvestorGrowthI XM 24.49 -.06 +3.2 +5.5 +12.3 LCapGrA m LG 63.18 -.98 +5.4 +6.8 +29.0 LCapGrI LG 64.47 -.99 +5.5 +6.8 +29.3 LargeCapValueA m LV 18.62 +.38 +2.5 +7.9 +8.5 LargeCapValueI LV 18.28 +.38 +2.6 +7.9 +8.7 LtdDurBdA m CS 10.20 -.01 +.2 +.2 +2.6 LtdDurBdI CS 10.20 -.01 +.2 +.2 +2.8 LtdDurBdR6 CS 10.22 ... +.2 +.3 +3.1 MCapValA m MV 38.82 +.20 +1.9 +6.4 +5.6 MCapValC m MV 37.18 +.18 +1.9 +6.3 +5.1 MCapValI MV 39.33 +.20 +1.9 +6.4 +5.9 MCapValL MV 39.90 +.21 +1.9 +6.4 +6.1 MidCapEquityI MG 60.11 +.05 +3.4 +7.3 +16.3 MidCapGrowthA m MG 46.84 -.20 +5.2 +8.5 +26.7 MidCapGrowthC m MG 33.21 -.14 +5.1 +8.4 +26.0 MidCapGrowthI MG 56.67 -.24 +5.2 +8.5 +27.1 MktExpnEnhIdxA m SB 11.75 -.01 +3.4 +9.6 +9.0 MktExpnEnhIdxI SB 11.99 -.01 +3.4 +9.7 +9.3 MortgBackedScA m CI 11.86 -.01 -.1 +4.8 MortgBackedScI CI 11.53 -.01 +5.1 MortgBackedScR6 CI 11.53 -.01 +.1 +.1 +5.2 NYTxFrBdA m MN 7.01 -.04 +.3 +.3 +3.7 NYTxFrBdI MN 7.04 -.05 +.1 +.1 +4.0 SMIDCapEqA m MB 19.99 -.10 +2.9 +5.7 +8.4 SMIDCapEqI MB 21.57 -.11 +2.9 +5.7 +8.7 ScapEqA m SB 63.60 -.41 +2.7 +7.3 +13.4 ScapEqC m SB 44.46 -.29 +2.6 +7.2 +12.9 ScapEqI SB 75.08 -.47 +2.7 +7.4 +13.7 ScapEqR5 SB 75.32 -.47 +2.7 +7.4 +13.9 ShDurBdA m CS 11.16 ... +.2 +.3 +3.3 ShDurBdI CS 11.18 ... +.2 +.3 +3.5 ShDurBdR6 CS 11.18 ... +.2 +.3 +3.7 ShrtIntrMnBdA m MS 10.87 -.06 +.2 +.1 +3.0 SmCpBldA m SG 27.93 -.15 +1.8 +8.2 +17.6 SmCpBldI SG 33.88 -.18 +1.8 +8.3 +17.9 SmallCapCoreR5 SB 67.53 -.23 +5.6 +13.1 +11.9 SmallCapGrowthA m SG 27.89 -.42 +.7 +6.4 +28.6 SmallCapGrowthI SG 31.81 -.48 +.7 +6.4 +28.9 SmallCapGrowthL SG 33.09 -.50 +.8 +6.5 +29.1 SmallCapValueA m SV 29.06 +.19 +4.2 +13.5 +7.1 SmallCapValueI SV 31.29 +.21 +4.3 +13.5 +7.4 SmallCapValueR6 SV 31.36 +.21 +4.3 +13.6 +7.6 SmtRetr2020A m TE 18.71 -.09 +1.0 +1.5 +6.8 SmtRetr2020I TE 18.79 -.10 +1.0 +1.6 +6.9 SmtRetr2020R5 TE 18.82 -.09 +1.0 +1.6 +7.0 SmtRetr2030A m TH 21.24 -.11 +1.8 +3.0 +8.4 SmtRetr2030I TH 21.32 -.10 +1.8 +3.0 +8.5 SmtRetr2030R5 TH 21.39 -.10 +1.8 +2.9 +8.7 SmtRetr2040A m TJ 24.63 -.10 +3.0 +5.2 +10.0 SmtRetr2040I TJ 24.73 -.10 +3.0 +5.2 +10.2 SmtRetr2040R5 TJ 24.80 -.10 +3.0 +5.2 +10.3 SmtRetrIncI RI 17.67 -.08 +1.0 +1.6 +6.7 SmtRetrIncR5 RI 17.71 -.08 +1.0 +1.5 +6.8 SustMuniIncA m MI 10.09 -.06 +.2 +.2 +4.2 SustMuniIncI MI 10.01 -.07 +.4 +.3 +4.5 TaxAwareEqI LG 42.50 -.39 +5.1 +4.7 +16.6 Continued from previous page Mutual Funds Continued on next page 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/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 25 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 73

TaxAwrRlRetI MS 9.53 -.12 +.9 +1.8 +3.2 TaxFreeBondA m ML 12.69 -.12 +.7 +.9 +5.2 TaxFreeBondI ML 12.64 -.11 +.8 +.9 +5.5 USEquityA m LB 19.90 -.10 +4.0 +4.7 +16.7 USEquityC m LB 19.07 -.10 +4.0 +4.7 +16.1 USEquityI LB 19.98 -.10 +4.1 +4.8 +17.0 USEquityL LB 20.02 -.10 +4.1 +4.8 +17.1 USEquityR5 LB 20.03 -.10 +4.1 +4.8 +17.2 USLCpCrPlsA m LB 24.39 -.12 +4.1 +4.0 +15.3 USLCpCrPlsI LB 25.00 -.12 +4.1 +4.0 +15.6 USRsrchEnhEqI LB 33.29 -.23 +4.0 +4.7 +15.4 USRsrchEnhEqR6 LB 33.24 -.24 +4.0 +4.7 +15.5 USSmallCompI SB 23.39 -.18 +4.7 +12.5 +12.4 USSmallCompL SB 23.36 -.18 +4.7 +12.5 +12.6 USValueA m LV 57.60 +.53 +1.9 +4.8 +8.3 ValueAdvtgA m LV 37.96 +.38 +2.2 +6.5 +6.0 ValueAdvtgC m LV 37.88 +.38 +2.2 +6.4 +5.5 ValueAdvtgI LV 38.15 +.39 +2.3 +6.6 +6.3 ValueAdvtgL LV 38.17 +.38 +2.3 +6.6 +6.5JacobInternetInv m ST 12.29 +.01 +28.8 +41.9 +54.5/AJames AdvantageBalGldRnR b CA 22.09 -.12 +1.7 +3.3 +2.2/EJanus HendersonBalancedC m MA 40.96 -.29 +1.5 +1.2 +10.9/B BalancedS b MA 41.45 -.28 +1.6 +1.3 +11.5/A BalancedT MA 41.54 -.28 +1.6 +1.4 +11.8/A ContrarianT MB 28.80 +.27 +4.1 +7.4 +22.1/A EnterpriseS b MG 158.31 -1.29 +2.1 +4.7 +16.8/E EnterpriseT MG 163.25 -1.33 +2.2 +4.7 +17.0/E EuropeanFocusA m ES 41.02 +.01 +2.5 +4.0 +8.4/B FlexibleBondT PI 11.21 -.07 -.8 -1.5 +6.3/A FortyA m LG 50.47 -.61 +5.8 +4.5 +23.7/B FortyS b LG 47.94 -.58 +5.8 +4.5 +23.5/B GlbTechInnovtT ST 57.80 -.65 +6.8 +8.0 +30.7/B GlobalEqIncA m FV 6.84 ... +.1 +3.3 +2.5/B GlobalEqIncC m FV 6.76 ... +.1 +3.4 +1.8/C GlobalLifeSciT SH 72.47 -1.17 -1.2 +2.1 +17.8/A GlobalResearchT WS 101.66 -.60 +2.4 +4.3 +13.7/B GlobalSelectT WS 18.67 +.02 +3.5 +6.6 +11.6/C GrowthAndIncT LB 66.60 -.49 +1.7 +3.2 +11.3/D High-YieldT HY 8.60 -.01 +1.3 +1.8 +6.4/B MidCapValueS b MV 16.79 +.06 +1.7 +5.1 +5.7/D MidCapValueT MV 16.56 +.06 +1.7 +5.2 +5.9/D OverseasS b FB 42.57 +.49 +3.6 +8.0 +9.4/A OverseasT FB 42.56 +.50 +3.6 +8.0 +9.6/A ResearchT LG 66.20 -.91 +4.0 +3.1 +20.4/C Short-TermBondT CS 3.09 -.01 +.1 -.1 +3.3/C SmallCapValueL SV 24.08 +.14 +4.2 +10.0 +4.9/D SmallCapValueT SV 23.35 +.15 +4.2 +10.0 +4.6/D VITBalInstl MA 44.18 -.30 +1.6 +1.4 +12.0/A VITEntrprsInstl MG 98.57 -.80 +2.1 +4.6 +17.2/E VITFlexBdInstl PI 12.57 -.07 -.8 -1.4 +6.4/A VITFortyInstl LG 59.53 -.72 +5.7 +4.4 +24.3/B VITGlRsrchInstl WS 66.37 -.38 +2.5 +4.3 +13.8/B VITOvrsInstl FB 41.29 +.49 +3.7 +8.1 +9.8/A VITRsrchInstl LG 50.86 -.69 +4.0 +3.1 +20.7/C VentureT SG 110.14 -1.26 +4.6 +8.9 +19.1/DJensenQualGrI LG 55.27 -.73 +1.3 -.3 +15.1/E QualGrJ b LG 55.28 -.73 +1.3 -.3 +14.9/EJohn HancockAbsRetCcyI CR 10.07 -.08 -2.2 -2.2 +3.8/A BalA m MA 24.93 -.16 +2.3 +2.5 +10.7 BalC m MA 24.88 -.17 +2.3 +2.4 +9.9 BalI MA 24.91 -.16 +2.3 +2.5 +11.0 BdA m PI 16.53 -.10 -.6 -1.2 +6.0/B BdC m PI 16.53 -.10 -.7 -1.3 +5.2/D BdI PI 16.53 -.10 -.6 -1.1 +6.3/B BdR6 PI 16.56 -.10 -.6 -1.1 +6.4/A CATxFrIncA m MC 11.04 -.10 +.5 +.6 +4.6/E ClassicValA m LV 34.31 +.40 +2.7 +9.3 +2.7/E ClassicValI LV 34.37 +.40 +2.8 +9.3 +3.0/E CorBd1 b CI 13.12 -.08 -1.1 -1.7 +5.4/C CptlAprc1 b LG 22.03 -.35 +7.0 +7.2 +27.1/A CptlAprcNAV LG 22.14 -.35 +7.0 +7.2 +27.2/A DiscpValA m LV 23.11 +.17 +1.8 +7.4 +5.7/D DiscpValC m LV 21.56 +.16 +1.7 +7.4 +4.9/E DiscpValI LV 22.29 +.16 +1.8 +7.5 +5.9/D DiscpValMCA m MV 24.05 +.24 +2.8 +7.8 +7.6/B DiscpValMCC m MV 24.08 +.23 +2.7 +7.7 +6.8/C DiscpValMCI MV 25.15 +.25 +2.8 +7.8 +7.9/B DiscpValMCR2 b MV 25.05 +.25 +2.8 +7.8 +7.5/C DiscpValMCR6 MV 25.14 +.25 +2.8 +7.9 +8.0/B DiscpValR4 b LV 22.31 +.17 +1.8 +7.5 +5.8/D DiscpValR6 LV 22.34 +.17 +1.8 +7.5 +6.1/D EmMktsA m EM 13.60 +.04 +4.6 +8.9 +4.1 EmMktsI EM 13.58 +.04 +4.6 +8.9 +4.4 EmMktsNAV EM 13.58 +.05 +4.6 +8.9 +4.6 EqInc1 b LV 19.86 +.14 +2.4 +6.8 +6.7/C FdmtlLgCpCorA m LB 64.00 -.26 +5.2 +6.6 +13.5 FdmtlLgCpCorC m LB 55.53 -.24 +5.2 +6.5 +12.7 FdmtlLgCpCorI LB 67.23 -.28 +5.3 +6.6 +13.8 FinclIndsA m SF 20.05 +.26 +4.9 +8.4 +5.7/C FltngRtIncA m BL 8.26 +.01 +.5 +1.8 +3.8/A FltngRtIncI BL 8.25 +.01 +.6 +1.7 +4.0/A GlbholderYldA m WS 11.38 -.01 +.7 +2.7 +3.9 GlbholderYldI WS 11.43 -.01 +.7 +2.7 +4.2 GovtIncA m GI 9.68 -.07 -1.3 -2.2 +4.2/C HY1 b HY 8.19 ... +.9 +1.4 +6.3/B HYA m HY 3.46 ... +1.3 +1.6 +5.3/C HYI HY 3.45 -.01 +1.0 +1.3 +5.5/C HYMuniBdA m HM 8.18 -.05 +1.2 +2.1 +5.8/C IncA m MU 6.78 -.02 +.4 +4.9/C IncI MU 6.76 -.02 +.2 -.1 +5.1/C IntlGrA m FG 39.93 -.43 +7.0 +8.5 +12.3 IntlGrI FG 40.05 -.42 +7.0 +8.6 +12.6 InvmGradeBdA m CI 11.01 -.07 -.8 -1.3 +5.6/B MidCpStk1 b MG 28.68 -.37 +6.9 +9.6 +32.4/A MlMg2010Lftm1 b TA 8.97 -.03 +.9 +1.6 +7.5/B MlMg2010LftmA m TA 8.98 -.03 +.9 +1.7 +7.1/C MlMg2015Lftm1 b TD 9.23 -.03 +1.1 +2.1 +8.2/B MlMg2015LftmA m TD 9.24 -.04 +1.0 +2.0 +7.7/C MlMg2020Lftm1 b TE 10.29 -.05 +1.2 +2.5 +8.9/B MlMg2020LftmA m TE 10.31 -.05 +1.2 +2.4 +8.5/B MlMg2025Lftm1 b TG 11.38 -.05 +1.8 +3.5 +10.0/A MlMg2025LftmA m TG 11.44 -.06 +1.7 +3.4 +9.6/B MlMg2030Lftm1 b TH 11.96 -.07 +2.2 +4.3 +10.9/A MlMg2030LftmA m TH 12.01 -.07 +2.2 +4.3 +10.5/A MlMg2035Lftm1 b TI 12.65 -.06 +2.8 +5.4 +11.6/A MlMg2035LftmA m TI 12.55 -.07 +2.7 +5.3 +11.2/B MlMg2040Lftm1 b TJ 13.00 -.07 +3.2 +6.2 +12.4/A MlMg2040LftmA m TJ 12.92 -.07 +3.2 +6.2 +12.0/B MlMg2045Lftm1 b TK 12.88 -.06 +3.6 +6.9 +12.8/A MlMg2045LftmA m TK 12.77 -.07 +3.5 +6.8 +12.3/A MlMg2050Lftm1 b TN 14.38 -.07 +3.6 +6.8 +12.7/A MltAstAbsRetI GY 9.39 -.10 -.1 +.5 +2.3 MltAstAbsRetR6 GY 9.42 -.10 -.1 +.5 +2.4 MltIdx2025Prs1 b TG 12.74 -.08 +.2 +.5 +7.3/E MltIdx2030Prs1 b TH 13.93 -.11 +.6 +1.3 +8.6/D MltIdx2035Prs1 b TI 14.77 -.11 +1.2 +2.6 +9.7/D MltIdx2040Prs1 b TJ 15.17 -.11 +1.6 +3.4 +10.2/D MltIdx2045Prs1 b TK 15.54 -.10 +2.0 +4.0 +10.6/D MltIdx2050Prs1 b TN 13.91 -.09 +2.1 +4.2 +10.8/D MltIdxIncPrs1 b RI 11.70 -.06 -.2 -.2 +5.7/E MltMgLsAgr1 b XM 17.29 -.06 +3.8 +7.6 +12.3/B MltMgLsAgrA m XM 17.39 -.06 +3.8 +7.6 +11.9/B MltMgLsAgrC m XM 17.41 -.07 +3.8 +7.5 +11.1/C MltMgLsBl1 m MA 16.08 -.06 +2.2 +4.1 +9.5/C MltMgLsBl5 MA 15.97 -.05 +2.2 +4.2 +9.9/B MltMgLsBlA b MA 15.96 -.05 +2.2 +4.2 +9.9/B MltMgLsBlC m MA 16.06 -.06 +2.1 +4.0 +8.7/C MltMgLsBlR6 MA 15.96 -.06 +2.2 +4.2 +9.9/B MltMgLsCns1 b XY 13.72 -.06 +.4 +.7 +6.5/B MltMgLsCnsA m XY 13.74 -.06 +.3 +.7 +6.1/C MltMgLsCnsC m XY 13.73 -.06 +.3 +.6 +5.3/D MltmgLsMd1 b CA 14.39 -.05 +1.2 +2.3 +8.1/B MltmgLsMd5 CA 14.37 -.05 +1.3 +2.4 +8.1/B MltmgLsMdA m CA 14.48 -.05 +1.2 +2.3 +7.7/B MltmgLsMdC m CA 14.55 -.05 +1.2 +2.2 +6.9/C MltmgrLsGr1 b AL 16.77 -.06 +3.0 +6.0 +11.2/A MltmgrLsGr5 AL 16.74 -.06 +3.0 +6.0 +11.2/A MltmgrLsGrA m AL 16.86 -.06 +3.0 +6.0 +10.8/B MltmgrLsGrC m AL 16.85 -.07 +2.9 +5.8 +10.0/C REScs1 b SR 13.22 -.09 +5.4 +5.1 +10.4/B RegionalBankA m SF 28.89 +1.06 +6.1 +18.4 +1.9/D RegionalBankC m SF 27.37 +1.00 +6.0 +18.2 +1.1/E StratIncOppsA m MU 11.42 -.01 +.6 +.7 +4.4/D StratIncOppsC m MU 11.42 -.02 +.6 +.6 +3.7/D StratIncOppsI MU 11.42 -.01 +.7 +.7 +4.7/C TxFrBdA m ML 10.11 -.06 +.7 +1.2 +4.8/D USGlbLdrsGrA m LG 64.85 -1.06 +3.9 +3.2 +23.8/B USGlbLdrsGrC m LG 50.19 -.82 +3.8 +3.1 +22.9/B USGlbLdrsGrI LG 71.72 -1.16 +3.9 +3.3 +24.1/B USHYBd1 b HY 11.53 +.01 +.9 +1.8 +6.3/B sBlueChipGr1 b LG 58.78 -.83 +5.5 +4.9 +20.0/CKLAllcInstl IH 14.74 -.13 -.5 -.2 +6.2/CKeeleySmCpDivValA m SV 18.87 ... +3.6 +11.6 +5.9/D SmCpDivValI SV 18.91 -.01 +3.6 +11.6 +6.1/CKempnerMlCpDepValIns LV 11.28 +.12 +2.8 +10.7 +6.8/CKineticsInternetNoLoad d MA 72.88 +4.52 +25.9 +37.5 +27.1/A ParadigmInstl d MG 71.31 +1.04 +20.5 +30.8 +17.9/D ParadigmNoLoad d MG 70.61 +1.03 +20.4 +30.8 +17.7/D SmCptlOppsNLd d SG 88.35 +.44 +20.3 +32.2 +18.2/DKirr MarbachPtnrsVal m MB 24.50 -.27 +2.0 +5.8 +3.4/ELKCMAqnsCthlcEq m LG 18.52 -.14 +3.4 +5.6 +15.6/E EqInstl d LG 35.05 -.30 +1.6 +3.9 +15.8/E FI d TW 11.14 -.02 -.3 -.4 +3.9/E SmCptlEqIns d SG 25.59 -.18 +9.6 +17.5 +21.6/CLSVValEq LV 28.00 +.19 +2.8 +9.4 +4.4/ELaudusIntlMktMtrsSel FG 29.72 -.15 +3.7 +6.5 +9.5/D USLgCpGr LG 30.39 -.38 +5.4 +4.1 +21.8/BLazardDevMEqIns EM 19.23 -.06 +4.3 +11.1 +9.3/C EMEqBlndInstl EM 14.92 +.07 +2.3 +8.1 +5.6/D EMEqInstl EM 19.12 +.08 +.2 +6.0 -1.1/E EMEqOpen b EM 19.69 +.07 +.1 +5.9 -1.4/E GlbLtdInfrsIns XO 14.36 -.26 -.9 -2.0 +5.7/C GlbLtdInfrsOpn b XO 14.36 -.26 -1.0 -2.0 +5.4/D IntlEqInstl FB 20.40 +.03 +1.9 +4.5/D IntlEqOpen b FB 20.64 +.03 -.1 +1.9 +4.3/D IntlStratEqIns FB 17.28 +.12 +1.4 +2.7 +6.1/C IntlStratEqOpen b FB 17.43 +.12 +1.3 +2.6 +5.9/C OpporStrInstl TV 10.90 -.05 +1.8 +3.0 +3.9/D USCorpIncInstl HY 19.80 -.05 +.4 +.5 +5.6/C USEqConcntrIns LB 19.02 -.04 +4.3 +5.4 +10.9/D USSmMidCpEqIns SB 15.87 +.02 +3.9 +10.1 +9.9/DLee Financial GroupHawaiiMuniInv b SI 11.36 -.08 +.5 +.4 +3.7/DLeutholdCorInvmInstl d TV 21.72 -.12 +.9 +3.3 +5.2/C CorInvmRetail d TV 21.67 -.11 +.9 +3.3 +5.2/C GrizzlyShrt BM 7.59 -.01 -5.1 -8.8 -27.5/DLitman GregoryMtrsEqInstl LG 20.22 +.06 +5.4 +8.6 +13.0/E MtrsIntlInstl FB 19.08 +.34 +3.5 +5.3 +4.0/D Longleaf PartnersIntl FB 18.24 +.13 +2.1 +4.9 +4.6/D LnglfPtnrs LV 24.18 +.13 +5.9 +11.3 +4.3/E SmCap MB 26.27 +.14 +4.6 +10.1 +8.1/DLoomis SaylesBdInstl MU 13.45 -.04 -.7 -.7 +3.1/E BdRetail b MU 13.38 -.04 -.6 -.7 +2.9/E CorPlusBdA m PI 13.77 -.09 -.9 -1.4 +5.9/B FI MU 13.16 -.04 -.6 -.4 +5.0/C GlbBdInstl IB 18.10 -.12 -.9 -1.6 +4.7/A GlbBdRetail b IB 17.78 -.12 -.9 -1.6 +4.5/A GrY LG 23.89 -.29 +3.5 +3.2 +18.9/D InstlHiInc HY 6.25 +.01 +.5 +1.8 +4.2/E InvmGradeBdA m PI 11.57 -.02 -.2 -.5 +6.3/B InvmGradeBdC m PI 11.42 -.03 -.2 -.7 +5.4/D InvmGradeBdY PI 11.58 -.02 -.2 -.5 +6.5/A InvmGradeFI PI 12.26 -.05 -.8 -1.5 +4.4/E LtdTrmGvtAgcA m GS 11.49 -.01 -.1 -.2 +2.6/C SmCpGrInstl SG 39.22 -.57 +5.3 +12.1 +22.2/C SmCptlValInstl SB 29.51 +.08 +4.2 +12.0 +6.3/E SmCptlValRetail b SB 28.90 +.08 +4.2 +12.0 +6.1/E StratIncA m MU 13.98 -.01 -.4 -.1 +2.4/E StratIncC m MU 14.12 -.02 -.5 -.2 +1.6/ELord AbbettAffiliatedA m LV 15.92 +.04 +1.3 +4.5 +5.8/D AffiliatedC m LV 15.99 +.05 +1.3 +4.4 +5.0/E AffiliatedF b LV 15.93 +.04 +1.3 +4.5 +6.0/D AffiliatedI LV 16.00 +.05 +1.4 +4.5 +6.0/D AlphaStratA m SG 29.67 -.08 +5.4 +13.4 +16.8/D AlphaStratC m SG 23.03 -.07 +5.3 +13.2 +16.0/E AlphaStratF b SG 29.96 -.09 +5.4 +13.4 +17.0/D BdDebA m MU 8.56 -.02 +1.4 +2.3 +6.4/A BdDebC m MU 8.58 -.02 +1.2 +2.2 +5.7/B BdDebF b MU 8.55 -.01 +1.4 +2.4 +6.5/A BdDebI MU 8.52 -.01 +1.4 +2.4 +6.6/A BdDebR3 b MU 8.55 -.01 +1.4 +2.3 +6.1/B CATxFrIncA m MC 11.69 -.12 +.7 +.7 +5.5/B CalibRtdDivGrA m LB 18.23 -.11 +1.4 +2.1 +12.1/C CalibRtdDivGrC m LB 17.96 -.10 +1.4 +2.0 +11.3/D CalibRtdDivGrI LB 18.44 -.11 +1.4 +2.1 +12.4/C CnvrtA m CV 21.13 -.24 +5.4 +11.3 +29.8/A CnvrtC m CV 20.95 -.24 +5.4 +11.3 +29.0/B CnvrtI CV 21.30 -.24 +5.5 +11.4 +30.1/A CorFIA m CI 11.20 -.05 -.6 -1.1 +5.3/C CorFIC m CI 11.15 -.05 -.7 -1.2 +4.7/E CorFIF b CI 11.20 -.05 -.6 -1.1 +5.4/C DevelopingGrA m SG 35.76 -.71 +6.1 +17.0 +39.1/A DevelopingGrC m SG 18.55 -.37 +6.1 +16.9 +38.0/A DevelopingGrF b SG 38.30 -.76 +6.2 +17.0 +39.3/A DevelopingGrI SG 45.61 -.91 +6.2 +17.0 +39.4/A DevelopingGrR3 b SG 33.62 -.67 +6.1 +16.9 +38.7/A EmMktsBdI EB 5.17 -.06 -.4 -1.9 +3.0/D FdmtlEqA m LV 12.79 +.02 +1.8 +6.0 +6.6/C FdmtlEqC m LV 11.21 +.02 +1.7 +5.9 +5.8/D FdmtlEqF b LV 12.62 +.02 +1.8 +6.0 +6.8/C FdmtlEqI LV 12.88 +.02 +1.8 +6.0 +6.9/C FdmtlEqR3 b LV 12.53 +.02 +1.7 +5.9 +6.3/D FltngRtA m BL 8.40 ... +.5 +1.8 +2.0/E FltngRtC m BL 8.41 ... +.6 +1.8 +1.4/E FltngRtF b BL 8.40 ... +.6 +1.9 +2.1/E FltngRtI BL 8.41 ... +.6 +1.9 +2.2/D GrOppsA m MG 31.49 -.26 +4.9 +8.1 +25.0/B GrOppsI MG 37.33 -.31 +4.9 +8.1 +25.4/B HYA m HY 7.56 -.01 +1.7 +2.6 +5.5/C HYC m HY 7.52 -.01 +1.5 +2.5 +4.9/D HYF b HY 7.56 ... +1.7 +2.7 +5.7/C HYI HY 7.60 -.01 +1.7 +2.7 +5.8/C HYMuniBdA m HM 12.83 -.10 +1.2 +2.4 +7.1/A HYMuniBdC m HM 12.84 -.10 +1.2 +2.3 +6.4/B HYMuniBdF b HM 12.84 -.10 +1.2 +2.4 +7.2/A IncA m TW 3.00 -.01 -.4 -.6 +6.2/E IncC m TW 3.01 -.02 -.8 -1.0 +5.4/E IncF b TW 3.00 -.01 -.4 -.5 +6.3/E IntermTxFrA m MI 11.40 -.09 +.4 +.8 +5.0/B IntermTxFrC m MI 11.39 -.09 +.4 +.7 +4.4/C IntermTxFrF b MI 11.40 -.09 +.4 +.8 +5.1/A IntlEqA m FB 16.85 +.05 +2.6 +6.6 +6.9/B IntlEqI FB 17.02 +.06 +2.6 +6.6 +7.3/B IntlOppsA m FQ 19.90 -.13 +2.5 +3.7 +2.8/D IntlOppsI FQ 20.53 -.13 +2.5 +3.7 +3.0/D IntlValA m FV 7.78 +.09 +1.8 +5.0 +2.0/C IntlValI FV 7.84 +.09 +1.8 +5.0 +2.3/B MidCpStkA m MV 31.35 +.12 +2.7 +8.0 +5.4/D MidCpStkF b MV 31.08 +.12 +2.7 +8.1 +5.6/D MidCpStkI MV 31.08 +.12 +2.7 +8.1 +5.7/D MltAsstBalOppA m MA 13.80 -.07 +2.2 +5.3 +11.1/A MltAsstBalOppC m MA 13.70 -.07 +2.2 +5.2 +10.3/B MltAsstIncA m CA 17.33 -.07 +1.6 +3.9 +8.5/A MltAsstIncC m CA 17.61 -.08 +1.5 +3.7 +7.7/B NYTxFrA m MY 12.08 -.11 +.7 +1.1 +5.4/B NewJerseyTxFrA m MJ 5.34 -.05 +.4 +.9 +5.7/B NtnlTxFrIncA m ML 12.11 -.12 +.7 +1.2 +5.9/A NtnlTxFrIncC m ML 12.12 -.12 +.6 +1.0 +5.2/C NtnlTxFrIncF b ML 12.10 -.12 +.7 +1.1 +6.0/A ShrtDurIncA m CS 4.22 ... +.2 +.6 +3.5/B ShrtDurIncC m CS 4.24 -.01 +.2 +.3 +2.8/E ShrtDurIncF b CS 4.22 ... +.5 +.6 +3.6/B ShrtDurIncI CS 4.21 -.01 +.3 +.4 +3.7/B ShrtDurTxFrA m MS 15.93 -.05 +.1 +.3 +2.6/C ShrtDurTxFrF b MS 15.93 -.06 +.1 +.3 +2.7/C SmCpValA m SV 16.77 +.12 +4.4 +14.2 +6.3/C SmCpValI SV 21.35 +.16 +4.5 +14.2 +6.5/C TtlRetA m PI 10.61 -.06 -.5 -1.0 +5.1/D TtlRetC m PI 10.61 -.05 -.5 -1.0 +4.5/E TtlRetF b PI 10.61 -.06 -.5 -.9 +5.2/D TtlRetI PI 10.63 -.06 -.5 -.9 +5.4/D ValOppsA m MB 21.12 +.06 +3.9 +10.2 +11.6/C ValOppsC m MB 17.84 +.05 +3.8 +10.1 +10.8/C ValOppsF b MB 21.69 +.06 +3.9 +10.2 +11.8/B ValOppsI MB 22.19 +.06 +3.9 +10.2 +11.9/BLyricalUSValEqInstl LV 19.37 +.06 +4.6 +9.4 +5.7/DMFSAgrsGrAllcA m XM 29.21 -.17 +2.6 +4.2 +12.5/A AgrsGrAllcC m XM 28.39 -.17 +2.6 +4.1 +11.7/C AlabamaMuniBdA m SL 10.57 -.08 +.4 +.4 +4.6/B ArkansasMuniBdA m SL 10.14 -.06 +.6 +.8 +4.6/B BlnRsrCorEqA m LB 31.18 -.24 +3.5 +4.9 +11.9/D BlnRsrCorEqI LB 31.69 -.24 +3.5 +5.0 +12.2/C CAMuniBdA m MC 6.32 -.05 +.7 +1.0 +5.3/B CnsrvAllcA m CA 17.76 -.10 +.8 +1.1 +8.5/A CnsrvAllcB m CA 17.67 -.10 +.7 +1.0 +7.7/B CnsrvAllcC m CA 17.47 -.10 +.7 +1.0 +7.7/B CnsrvAllcI CA 17.94 -.11 +.8 +1.2 +8.8/A CorEqA m LB 42.52 -.21 +3.0 +4.1 +15.4/A CorEqC m LB 36.16 -.18 +3.0 +4.0 +14.6/B CorpBdA m TW 15.34 -.12 -1.5 -2.4 +7.2/B CorpBdC m TW 15.29 -.12 -1.5 -2.5 +6.4/D CorpBdI TW 15.33 -.12 -1.4 -2.4 +7.4/B EMEqA m EM 42.35 +.03 +3.0 +9.2 +6.0/D GeorgiaMuniBdA m SL 11.14 -.09 +.4 +.5 +4.3/C GlbEqA m WS 53.38 -.47 +.9 +1.2 +9.8/C GlbEqC m WS 46.44 -.42 +.8 +1.0 +9.0/D GlbGrA m WS 59.51 -.42 +3.6 +4.2 +16.0/B GlbHYA m HY 6.27 -.01 +.7 +.6 +5.2/D GlbTtlRetA m IH 19.13 -.07 +.1 +1.6 +6.5/C GlbTtlRetC m IH 19.25 -.07 +.1 +1.6 +5.7/C GovtSecA m GI 10.22 -.06 -.9 -1.4 +4.4/B GrA m LG 156.73 -2.76 +5.4 +4.1 +21.7/C GrAllcA m AL 24.90 -.16 +2.1 +3.3 +11.4/A GrAllcB m AL 24.76 -.16 +2.0 +3.2 +10.6/B GrAllcC m AL 24.42 -.16 +2.0 +3.2 +10.6/B GrAllcI AL 25.15 -.16 +2.1 +3.3 +11.7/A GrB m LG 121.39 -2.15 +5.3 +4.0 +20.8/C GrC m LG 120.33 -2.13 +5.3 +4.0 +20.8/C GrI LG 168.47 -2.95 +5.4 +4.1 +22.0/B HiIncA m HY 3.45 -.01 +.4 +.6 +5.4/C HiIncI HY 3.44 -.01 +.4 +.6 +5.7/C IncomeA m PI 7.12 -.03 -.5 -.9 +6.2/B InstlIntlEq FB 31.35 -.21 +1.1 +2.3 +8.6/A IntlDvrsfctnA m FB 24.54 -.14 +1.7 +3.8 +9.5/A IntlGrA m FG 43.68 -.57 +1.0 +2.8 +10.6/D IntlNwDscA m FR 37.37 -.32 +1.4 +1.8 +6.2/D IntlNwDscI FR 38.59 -.33 +1.4 +1.8 +6.5/D IntlValA m FG 51.85 -.62 +.2 +11.0/C LtdMatA m CS 6.12 ... +.1 +.2 +3.5/B MAInvsGrStkA m LG 38.47 -.46 +3.1 +2.6 +19.4/D MAInvsGrStkC m LG 31.48 -.38 +3.0 +2.5 +18.5/D MAInvsGrStkI LG 39.82 -.47 +3.2 +2.6 +19.7/C MAInvsTrustA m LB 37.31 -.24 +2.9 +4.2 +13.1/C MAInvsTrustC m LB 34.95 -.23 +2.9 +4.1 +12.3/C MAInvsTrustI LB 36.03 -.23 +2.9 +4.3 +13.4/C MAMuniBdA m MT 11.41 -.09 +.5 +.6 +4.6/A MISMuniBdA m SL 9.99 -.07 +.4 +.5 +4.5/C MidCpGrA m MG 29.31 -.46 +2.7 +3.9 +23.0/C MidCpGrC m MG 22.79 -.36 +2.7 +3.8 +22.1/C MidCpGrI MG 31.33 -.49 +2.8 +4.0 +23.3/C MidCpValA m MV 27.37 +.21 +2.5 +7.1 +8.7/B MidCpValC m MV 25.64 +.19 +2.5 +7.0 +7.9/B MidCpValI MV 28.10 +.21 +2.6 +7.2 +9.0/B ModAllcA m MA 20.78 -.13 +1.4 +2.1 +10.2/B ModAllcB m MA 20.52 -.13 +1.3 +2.0 +9.4/C ModAllcC m MA 20.35 -.13 +1.3 +2.1 +9.4/C ModAllcI MA 21.11 -.13 +1.4 +2.2 +10.5/B MrylndMuniBdA m SL 11.15 -.07 +.6 +.9 +4.5/C MuniHiIncA f HM 8.63 -.05 +1.1 +2.1 +6.0/B MuniHiIncC m HM 8.64 -.05 +1.0 +1.9 +5.0/D MuniIncA m ML 9.19 -.07 +.6 +1.1 +5.3/B MuniIncC m ML 9.22 -.07 +.6 +1.0 +4.5/E MuniLtdMatA m MS 8.43 -.04 +.2 +.4 +3.7/A MuniLtdMatC m MS 8.43 -.05 +.1 +.2 +2.8/B NAMuniBdA m SL 12.03 -.09 +.7 +.8 +4.4/C NYMuniBdA m MY 11.46 -.09 +.7 +1.0 +4.9/B NewDiscvA m SG 39.58 -.59 +3.3 +9.5 +28.8/B NewDiscvC m SG 27.47 -.41 +3.2 +9.4 +27.9/B NewDiscvI SG 46.23 -.69 +3.3 +9.5 +29.1/B PEMuniBdA m MP 10.71 -.07 +.6 +.8 +5.1/B RsrchA m LB 52.73 -.34 +2.6 +3.1 +14.1/B RsrchC m LB 46.45 -.31 +2.6 +3.0 +13.2/C RsrchI LB 54.27 -.35 +2.6 +3.2 +14.3/B RsrchIntlA m FB 22.90 -.15 +1.8 +3.4 +8.0/A RsrchIntlI FB 23.75 -.15 +1.8 +3.4 +8.2/A SCMuniBdA m SL 12.41 -.10 +.3 +.4 +4.4/C TENMuniBdA m SL 10.65 -.07 +.5 +.7 +4.3/C TechA m ST 70.13 -.84 +7.2 +7.4 +26.3/D TechB m ST 58.33 -.70 +7.1 +7.3 +25.3/E TechC m ST 58.19 -.70 +7.1 +7.3 +25.3/E TtlRetA m MA 20.93 -.03 +.8 +2.5 +8.4/D TtlRetB m MA 20.97 -.03 +.8 +2.4 +7.6/D TtlRetBdA m PI 11.42 -.06 -.9 -1.3 +5.8/C TtlRetBdC m PI 11.43 -.07 -.9 -1.5 +5.0/E TtlRetBdI PI 11.42 -.06 -.8 -1.3 +6.0/B TtlRetC m MA 21.09 -.03 +.8 +2.4 +7.6/D TtlRetI MA 20.93 -.02 +.8 +2.6 +8.6/D UtlsA m SU 22.21 -.35 -3.9 -2.3 +10.1/C UtlsB m SU 22.08 -.35 -3.9 -2.4 +9.2/D UtlsC m SU 22.08 -.35 -3.9 -2.4 +9.2/D ValA m LV 46.27 -.04 +1.1 +3.2 +7.2/C ValB m LV 46.07 -.04 +1.1 +3.1 +6.3/D ValC m LV 45.71 -.04 +1.1 +3.1 +6.4/D ValI LV 46.56 -.03 +1.2 +3.2 +7.4/C VirginiaMuniBdA m SL 11.54 -.08 +.3 +.5 +4.7/B WestVRMuniBdA m SL 11.29 -.06 +.4 +.4 +4.3/DMacquarie InvestmentPldCorePlusBond PI 10.32 -.06 -.7 -1.1 +6.7/A PldEmergingMkts d EM 10.62 -.02 +3.6 +13.6 +7.4/C PldLbrSelIntlEq FV 13.52 +.02 +.4 +3.6 +.1/EMadisonCorBdA m CI 10.57 -.06 -.9 -1.6 +5.5/B DivIncY LV 29.82 ... -.1 +1.2 +10.0/A DiversIncA m MA 16.82 -.03 -.4 +.3 +8.5/D InvsY LB 24.80 -.17 +.9 +1.1 +14.0/B MidCpA m MB 11.75 -.08 +1.5 +2.3 +12.7/B MainStayBalA m MA 34.13 +.03 +1.6 +3.9 +6.6 BalI MA 34.23 +.03 +1.6 +3.9 +6.8 EpchGlbEqYldI WS 18.75 ... +.7 +2.7 +4.2 EpchUSAllCpI LB 32.71 -.12 +4.6 +7.0 +10.4 EpchUSSmCpI SB 34.03 -.31 +4.7 +13.1 +7.2 EpochIntlChoI FB 40.46 +.04 +1.7 +2.5 +5.2 FltngRtA m BL 9.15 ... +.2 +1.2 +3.4 FltngRtC m BL 9.15 ... +1.0 +2.6 IncBldrA m IH 20.79 -.07 +.8 +1.7 +7.4 MAPA m LB 48.07 -.23 +5.3 +6.2 +12.5 MAPI LB 49.89 -.24 +5.3 +6.3 +12.7 MKCnvrtA m CV 25.04 -.06 +4.1 +7.7 +19.5 MKCommonStkA m LB 30.08 -.13 +3.5 +5.2 +11.6 MKEMDbtA m EB 10.08 -.13 -.1 -1.9 +3.4 MKIntlEqA m FG 21.36 -.15 +1.7 +2.5 +10.2 MKSP500IdxA m LB 50.40 -.35 +4.0 +4.3 +14.3 MKSP500IdxI LB 51.33 -.35 +4.0 +4.4 +14.6 MKSTMuniI MS 9.74 -.02 +.1 +.2 +2.3/C MKTtlRetBdI PI 11.29 -.06 -.4 -1.2 +6.2 MKTxFrBdA m ML 10.72 -.09 +.6 +.7 +5.7 MKUSInfrstBdA m CI 8.77 -.05 +5.4 MKUnconsBdA m NT 9.12 -.02 +.6 +.8 +4.0 MacKHYCorpBdA m HY 5.67 ... +.8 +1.3 +5.7 MacKHYCorpBdC m HY 5.64 ... +.7 +1.1 +4.8 ShrtTrmBdA m CS 9.89 ... +.3 +.3 +4.3 WnslowLgCpGrA m LG 12.57 -.17 +8.4 +6.3 +23.2Mairs & PowerBalInv MA 108.47 -.58 +1.6 +3.1 +10.4/B GrInv LB 143.43 -1.01 +3.3 +5.4 +14.9/A SmCp d SB 32.38 +.09 +5.6 +15.0 +12.8/BManning & NapierPrBlndCnsrvTrmS b CA 14.13 -.05 +.3 +.9 +7.5/C PrBlndExtndTrmS b MA 20.17 -.13 +1.0 +2.2 +11.1/A PrBlndMaxTrmS b XM 26.44 -.12 +2.6 +4.4 +14.2/A PrBlndModTrmS b CA 15.07 -.08 +.8 +1.7 +9.5/AMarathon FundsVal LB 31.82 -.24 +3.1 +2.6 +11.9/DMarketeldI LO 21.45 +.01 +2.9 +5.7 +6.1/BMarsico21stCentury b MG 51.92 -.09 +6.9 +9.5 +25.5/B Foc b LG 26.87 -.52 +5.7 +4.5 +24.4/A Glb b WS 26.49 -.24 +8.0 +9.8 +20.7/A Gr b LG 27.94 -.49 +6.1 +4.8 +26.3/A IntlOpps b FG 23.97 -.06 +4.4 +6.4 +9.7/DMassMutualMSCIEAFEInIdI FB 13.98 +.02 +1.9 +4.1 +5.2/C PrmCorBdA m CI 10.96 -.06 -.6 -.9 +5.6/B PrmCorBdAdmin CI 11.04 -.05 -.5 -.8 +5.9/B PrmCorBdI CI 11.16 -.05 -.5 -.8 +6.2/A PrmCorBdR5 CI 11.20 -.06 -.5 -.8 +6.1/A PrmCorBdSvc CI 11.14 -.06 -.5 -.9 +6.0/A PrmDiscpGrR5 LG 13.90 -.20 +3.5 +3.3 +18.5/D PrmDiversBdI PI 11.09 -.05 +6.6/A PrmDiversBdR5 PI 10.14 -.04 +6.5/A PrmGlbAdmin WS 17.83 -.14 +5.5 +6.3 +14.0/B PrmGlbR5 WS 17.86 -.14 +5.5 +6.3 +14.3/B PrmHYI HY 8.93 +.02 +1.2 +1.7 +5.7 PrmHYR5 HY 8.99 +.02 +1.2 +1.7 +5.6 PrmInfPrtIncI IP 10.91 -.15 -.4 -.5 +6.5 PrmInfPrtIncR5 IP 10.92 -.15 -.4 -.5 +6.4 PrmInfPrtIncSvc IP 10.88 -.15 -.4 -.5 +6.3 PrmIntlEqR5 FB 9.78 -.05 -.2 +1.2 +4.8/D PrmMainStrtR5 LB 12.57 -.04 +2.0 +4.4 +12.9/C PrmShrtDurBdA m CS 9.82 ... +.7 +1.1 +2.8/E PrmShrtDurBdI CS 9.96 ... +.8 +1.2 +3.3/C PrmShrtDurBdR5 CS 10.00 +.01 +.8 +1.2 +3.3/C PrmSmCpOppsA m SB 17.68 -.17 +2.7 +10.2 +14.2 PrmSmCpOppsR5 SB 18.36 -.18 +2.8 +10.4 +14.7 PrmStrEMkI EM 16.95 -.19 +4.2 +9.1 +10.5/B ReSTbyJPM2020A m TE 12.87 -.06 +1.1 +1.4 +7.0 ReSTbyJPM2020Ad TE 12.97 -.06 +1.1 +1.5 +7.3 ReSTbyJPM2030A m TH 13.11 -.05 +2.0 +2.9 +8.7 ReSTbyJPM2030Ad TH 13.22 -.05 +2.0 +2.9 +8.9 ReSTbyJPM2030Sv TH 13.26 -.05 +2.1 +3.0 +9.1 ReSTbyJPM2040A m TJ 13.45 -.05 +2.9 +4.4 +9.6 ReSTbyJPM2040Ad TJ 13.57 -.05 +3.0 +4.4 +9.9 ReSTbyJPMInRtA m RI 12.29 -.06 +1.1 +1.4 +6.7 Rsl2000SCIdxI SB 16.65 -.16 +4.6 +12.4 +14.3 SP500IdxAdmin LB 18.98 -.13 +2.9 +4.2 +14.3/B SP500IdxI LB 19.31 -.13 +3.0 +4.3 +14.7/B SP500IdxR4 b LB 18.67 -.13 +2.9 +4.1 +14.1/B SP500IdxR5 LB 19.40 -.14 +3.0 +4.2 +14.6/B SP500IdxSvc LB 19.46 -.13 +3.0 +4.2 +14.4/B SPMidCpIdxI MB 16.47 -.06 +3.8 +10.0 +11.7/C Sel40/60AllcA m CA 10.29 -.05 +.9 +1.7 +8.0/B Sel40/60AllcAdm CA 10.25 -.05 +1.0 +1.8 +8.3/B Sel60/40AllcA m MA 10.49 -.05 +1.6 +3.0 +9.0/C Sel60/40AllcAdm MA 10.44 -.04 +1.8 +3.2 +9.3/C SelBlChpGrA m LG 28.73 -.39 +4.5 +4.1 +19.3/D SelBlChpGrAdm LG 30.33 -.40 +4.6 +4.1 +19.6/C SelBlChpGrR5 LG 31.20 -.41 +4.6 +4.1 +19.8/C SelBlChpGrSvc LG 30.86 -.41 +4.5 +4.1 +19.7/C SelDvrsValR5 LV 12.05 +.10 +2.3 +6.8 +6.5/C SelEqOpportsA m LB 16.40 -.06 +.6 +.4 +10.7/E SelEqOpportsAdm LB 17.46 -.06 +.6 +.5 +11.0/D SelEqOpportsI LB 18.13 -.06 +.6 +.6 +11.3/D SelEqOpportsR5 LB 18.23 -.06 +.6 +.6 +11.2/D SelEqOpportsSvc LB 17.78 -.06 +.6 +.6 +11.1/D SelFdmtlValAdm LV 9.56 +.08 +1.8 +5.7 +5.3 SelFdmtlValI LV 9.44 +.07 +1.7 +5.7 +5.6 SelFdmtlValR5 LV 9.52 +.08 +1.8 +5.7 +5.5 SelGrOppsA m LG 7.50 -.16 +8.1 +8.1 +28.0/A SelGrOppsAdmin LG 9.20 -.19 +8.0 +8.0 +28.3/A SelGrOppsI LG 11.11 -.24 +8.0 +8.0 +28.7/A SelGrOppsR5 LG 10.81 -.24 +7.9 +8.0 +28.5/A SelMCValI MV 13.59 +.04 +1.0 +4.2 +5.8 SelOverseasI FB 9.82 +.03 +2.6 +4.5 +5.6/C SelOverseasR5 FB 9.86 +.02 +2.6 +4.3 +5.5/C SelOverseasSvc FB 9.80 +.02 +2.6 +4.4 +5.3/C SelSmCoValI SV 11.44 +.14 +6.5 +16.4 +8.7/B SelSmCoValR5 SV 11.53 +.14 +6.6 +16.3 +8.6/B SelSmCpGrEqA m SG 15.05 -.18 +4.9 +11.4 +24.5/B SelSmCpGrEqI SG 21.81 -.25 +4.9 +11.5 +25.2/B SelSmCpGrEqR5 SG 21.39 -.25 +4.9 +11.5 +25.1/B SelStratBdA m PI 10.79 -.09 -1.1 -1.8 +5.8/C SelStratBdAdm PI 10.82 -.09 -1.0 -1.8 +6.1/B SelStratBdR5 PI 10.86 -.09 -1.0 -1.7 +6.3/B SelTtlRetBdI PI 10.17 -.06 -.9 -1.5 +6.3/B SelTtlRetBdSvc PI 10.20 -.06 -.9 -1.5 +6.0/B SelectMdCpGrA m MG 24.51 -.25 +2.9 +6.4 +17.7/D SelectMdCpGrAdm MG 27.18 -.28 +2.9 +6.5 +18.0/D SelectMdCpGrI MG 30.10 -.30 +3.0 +6.5 +18.3/D SelectMdCpGrR5 MG 29.70 -.31 +2.9 +6.5 +18.2/D SelectMdCpGrSvc MG 28.77 -.30 +2.9 +6.5 +18.1/DMatrix AdvisorsAdvsVal LV 85.00 +.01 +4.3 +9.0 +10.6/AMatthewsAsiaDivInv DP 24.30 -.30 +2.6 +7.4 +10.5/D AsiaGrInv DP 45.26 -.78 +4.6 +14.8 +19.9/A AsiaInnovtrInv PJ 32.12 -.50 +7.8 +20.3 +31.6/A AsianGrIncInv PJ 19.48 -.07 +2.0 +7.9 +9.7/E ChinaInv CH 32.04 -.74 +7.3 +18.7 +18.3/C IndiaInv EI 27.87 -.21 +3.5 +6.0 +3.8/E JapanInv JS 25.63 -.22 -1.3 +1.4 +8.2/C KoreaInv MQ 6.66 +.03 +.3 +8.8 +7.6/B PacTigerInv PJ 39.47 -.25 +5.1 +13.0 +12.4/DMcKeeIntlEqInstl d FB 12.12 +.08 +2.5 +6.7 -.1/EMergerInv b NE 17.85 +.09 +1.2 +2.4 +6.4/AMeridianContrarianLgcy d MB 47.16 +.63 +5.6 +13.1 +15.8/A EnhEqLgcy d LG 16.81 +.15 +4.0 +4.0 +21.6/C GrLegacy d SG 52.74 -.82 +4.6 +9.8 +16.8/DMerkHardCcyInv b IB 9.83 +.03 +.5 -1.0/EMetropolitan WestFltngRtIncIs BL 9.99 ... +.2 +1.2 +3.9/A HYBdInstl HY 10.70 -.02 +.3 +.8 +8.0/A HYBdM b HY 10.70 -.02 +.2 +.8 +7.8/A IntermBdInstl PI 10.86 -.03 -.2 -.3 +5.3/D LowDurBdI CS 8.92 -.01 +.2 +.2 +3.2/C LowDurBdM b CS 8.92 ... +.1 +.2 +3.1/D TtlRetBdI PI 11.00 -.07 -.9 -1.4 +6.2/B TtlRetBdM b PI 11.01 -.06 -.9 -1.4 +6.0/B TtlRetBdPlan PI 10.32 -.06 -.8 -1.4 +6.3/B UltraShrtBdIns UB 4.27 ... +.1 +.1 +2.0/C UltraShrtBdM b UB 4.26 -.01 -.2 -.2 +1.9/C UnconsBdI NT 12.04 -.02 +.4 +.5 +4.3/B UnconsBdM b NT 12.05 -.02 +.4 +.5 +4.0/BMillerOppC m MB 44.71 -.25 +9.7 +21.1 +24.5/A OppI MB 53.03 -.30 +9.8 +21.3 +25.8/AMonettaCoreGr b LG 20.81 -.11 +4.6 +4.6 +15.4/E Monetta LG 28.53 -.05 +6.8 +6.6 +18.8/DMorgan StanleyEuropeOppsA m ES 31.14 +.32 +11.5 +8.7 +22.4/A GlbFIOppsA m MU 5.79 -.02 -.2 +4.5/D GlbFIOppsI MU 5.86 -.03 -.3 +4.7/C InsDiscyA m MG 39.74 -1.17 +11.1 +20.0 +61.1/A InsDiscyI MG 51.87 -1.54 +11.1 +20.0 +61.5/A InsInAcIntlAlI d FB 20.31 +.19 +3.4 +6.7 +12.3/A InsInEMI d EM 30.00 -.16 +4.2 +11.7 +6.8/D InsInGlbFrnchI WS 30.99 -.61 +1.3 -.7 +12.5/C InsInGrA m LG 98.52 -1.07 +11.6 +15.5 +44.0/A InsInGrI LG 105.68 -1.14 +11.6 +15.5 +44.3/A InsInIntEqA m FB 16.37 -.11 -.5 +1.4 +5.2/C InsInIntEqI d FB 16.43 -.11 -.4 +1.4 +5.5/C InsIncIncptA m SG 28.62 -.40 +33.8 +53.2 +71.1/A InsIncIncptI d SG 39.04 -.56 +33.8 +53.2 +71.5/A InsShDrIncI CS 8.36 ... +.1 +.2 +3.3/C InsightA m LG 97.10 -1.10 +14.2 +20.2 +52.7/A InsightI LG 110.47 -1.25 +14.2 +20.2 +53.1/A InsightL b LG 64.01 -.73 +14.2 +20.1 +52.0/A InstlCorpBdI TW 13.01 -.09 -1.6 -2.5 +7.0/C InstlCrPlsFIA m PI 11.61 -.07 -.7 -1.2 +5.7/C InstlCrPlsFIIns PI 11.59 -.07 -.7 -1.2 +6.0/B InstlGlbStrA m IH 18.21 -.07 +2.0 +3.4 +7.7 USGovtSecA m CI 8.83 -.05 -.6 -.9 +4.3/E USGovtSecI CI 8.84 -.04 -.6 -.8 +4.6/EMotley FoolGlbOppInv WS 34.55 -.43 +4.6 +7.4 +19.5/A SMCapGrInv MG 31.70 -.36 +3.6 +6.4 +16.2/EMuhlenkampMuhlenkamp LB 51.23 -.11 +2.1 +7.2 +6.0/ENationwideA m LB 29.22 -.26 +4.1 +4.2 +14.9 BdIdxA m CI 11.59 -.07 -.8 -1.5 +4.8 BdIdxInstl CI 11.57 -.07 -.8 -1.4 +5.3 BdInstlSvc PI 10.01 -.06 -.7 -1.3 +5.5 InDeAgrsA m XM 10.13 -.05 +3.5 +5.4 +10.0 InDeAgrsSvc b XM 10.16 -.05 +3.5 +5.4 +9.9 InDeCnsrvSvc b XY 10.82 -.05 +.4 +.5 +5.5 InDeMdA m MA 10.22 -.05 +2.2 +3.2 +8.4 InDeMdlyAgrsA m AL 10.36 -.05 +3.0 +4.6 +9.7 InDeMdlyAgrsSvc b AL 10.32 -.06 +2.9 +4.6 +9.6 InDeMdlyCnsSvc b CA 10.63 -.06 +1.2 +1.8 +7.0 InDeModSvc b MA 10.16 -.05 +2.1 +3.2 +8.3 InstlSvc LB 28.54 -.25 +4.2 +4.2 +15.2 IntlIdxA m FB 8.78 +.01 +2.1 +3.6 +4.6 IntlIdxR6 FB 8.85 +.01 +2.1 +3.6 +5.0 MidCpMktIdxA m MB 18.43 -.07 +3.1 +8.3 +10.6 MidCpMktIdxIns MB 18.85 -.07 +3.1 +8.3 +11.0 MllnDynUSCrA m LB 11.48 -.12 +4.0 +3.9 +16.9 MllnDynUSCrIns LB 12.52 -.13 +3.9 +3.8 +17.3 S&P500IdxA m LB 19.35 -.14 +4.0 +4.4 +14.2 S&P500IdxInsSv LB 19.50 -.14 +4.0 +4.4 +14.4 S&P500IdxInstl LB 19.57 -.13 +4.0 +4.4 +14.7 S&P500IdxSvc b LB 19.38 -.13 +4.0 +4.3 +14.3 SmCpIdxA m SB 13.30 -.14 +4.4 +12.2 +13.8 SmCpIdxInstl SB 13.74 -.13 +4.4 +12.3 +14.3NatixisIIOakmarkA m LB 25.32 +.23 +4.2 +9.1 +9.7/E IUSEqOppsA m LG 41.32 +.01 +3.8 +5.8 +14.9/E IUSEqOppsC m LG 23.15 ... +3.7 +5.8 +14.0/E IUSEqOppsY LG 50.56 +.01 +3.8 +5.9 +15.2/E IVghnNlsnSCVlA m SB 18.24 -.01 +1.8 +9.3 +8.3/DNeedhamGrRetail b MG 63.06 -1.70 +2.2 +12.8 +26.6/BNeuberger BermanCorBdInstl CI 10.76 -.07 -1.0 -1.4 +5.9/B EmMktsDbtInstl EB 8.69 -.09 -1.1 +2.7/E EmMktsEqInstl EM 25.91 +.08 +5.4 +11.6 +6.4/D EmMktsEqR6 EM 25.90 +.08 +5.3 +11.6 +6.5/D EqIncA m LV 13.80 +.07 +1.5 +4.1 +6.4/C EqIncC m LV 13.71 +.07 +1.5 +3.9 +5.6/D EqIncInstl LV 13.85 +.07 +1.5 +4.1 +6.8/C FltngRtIncInstl BL 9.78 +.01 +.3 +1.5 +4.2/A FocInv WS 31.37 -.01 +6.0 +5.4 +14.0/B FocTrust b WS 31.33 -.01 +6.0 +5.4 +13.8/B GenesisAdv b SG 76.13 -.83 +3.7 +9.1 +17.3/D GenesisInstl SG 76.75 -.83 +3.7 +9.1 +17.9/D GenesisInv SG 76.81 -.83 +3.7 +9.1 +17.7/D GenesisR6 SG 76.67 -.83 +3.7 +9.2 +18.0/D GenesisTrust SG 76.74 -.84 +3.7 +9.1 +17.6/D GrtChinaEqIns CH 14.94 +.01 +9.0 +19.8 +11.0/E GuardianInstl LG 24.64 -.26 +4.5 +4.6 +20.7/C GuardianInv LG 24.63 -.26 +4.5 +4.6 +20.5/C GuardianTrust b LG 24.60 -.26 +4.4 +4.6 +20.3/C HiIncBdInstl HY 8.79 -.01 +.7 +1.2 +6.3/B HiIncBdInv HY 8.78 -.01 +.8 +1.1 +6.2/B HiIncBdR6 HY 8.80 ... +.8 +1.3 +6.5/A IntlEqInstl FG 15.32 -.16 +1.4 +2.8 +7.1/E IntlEqInv FG 15.32 -.16 +1.4 +2.8 +6.8/E IntlSelInstl FG 15.65 -.17 +1.2 +2.8 +7.8/E IntrnsValInstl SB 22.87 -.07 +8.0 +17.2 +18.3/A LgCpValA m LV 40.83 +1.26 +4.2 +12.0 +16.0/A LgCpValAdv b LV 40.84 +1.26 +4.2 +12.0 +15.9/A LgCpValInstl LV 40.72 +1.26 +4.2 +12.0 +16.5/A LgCpValInv LV 40.76 +1.26 +4.3 +12.0 +16.3/A LgCpValTrust b LV 40.81 +1.26 +4.2 +12.0 +16.1/A LgShA m LO 16.63 -.02 +1.7 +1.0 +7.8/B LgShC m LO 16.31 -.03 +1.6 +.8 +6.9/B LgShInstl LO 16.78 -.02 +1.8 +1.0 +8.2/B MdCpGrA m MG 22.43 -.01 +8.2 +13.3 +23.8/B MdCpGrInstl MG 22.76 -.01 +8.3 +13.4 +24.3/B MdCpGrInv MG 22.60 ... +8.3 +13.4 +24.1/B MdCpGrTrust MG 22.54 -.01 +8.3 +13.4 +24.0/B MltCpOppsA m LB 16.08 -.02 +5.0 +5.2 +11.8/D MltCpOppsInstl LB 16.05 -.01 +5.1 +5.3 +12.3/C MunImptIns MI 17.89 -.12 +.1 +4.4/C MuniIntermBdIns MI 12.22 -.09 +.3 +.5 +4.6/C RlEsttA m SR 14.63 -.13 +5.3 +4.0 +11.1/A RlEsttInstl SR 14.68 -.13 +5.4 +4.0 +11.5/A RlEsttTrust b SR 14.63 -.13 +5.4 +4.0 +11.3/A ShrtDurBdInstl CS 7.84 -.01 +.3 +.5 +3.4/C SmCpGrInstl SG 63.47 -1.09 +5.4 +14.9 +30.5/A SmCpGrInv SG 62.83 -1.08 +5.4 +14.8 +30.1/A StratIncA m MU 11.50 -.03 +.2 +.5 +5.2/C StratIncC m MU 11.48 -.04 +.1 +.4 +4.5/D StratIncInstl MU 11.49 -.03 +.2 +.6 +5.7/B StratIncR6 MU 11.47 -.04 +.2 +.5 +5.7/B SustEqA m LB 44.23 -.12 +2.3 +4.5 +12.5/C SustEqC m LB 43.83 -.12 +2.3 +4.4 +11.7/D SustEqInst LB 44.09 -.12 +2.4 +4.5 +13.0/C SustEqInv LB 44.20 -.12 +2.4 +4.5 +12.8/C SustEqR6 LB 44.08 -.11 +2.4 +4.5 +13.1/C SustEqTrust b LB 44.28 -.12 +2.4 +4.5 +12.6/CNew AlternativesA f SW 96.42 -1.61 -5.7 -.7 +30.5/ANew CovenantBalGr MA 116.88 -.65 +2.3 +3.0 +11.1 BalInc CA 23.24 -.10 +1.3 +1.6 +8.5 Gr LB 54.54 -.41 +3.9 +5.2 +14.8 Inc CS 24.13 -.07 -.1 -.2 +4.7NicholasEqIncI LV 20.82 -.03 +1.3 +4.4 +11.8/A III MG 33.16 -.27 +2.2 +5.1 +15.3/E LtdEditionInstl SG 34.55 -.92 +1.4 +4.5 +17.2/D Nicholas LG 79.30 -.74 +3.2 +2.9 +16.2/D1919FinclSvcsA m SF 30.48 +.82 +7.5 +13.4 +6.4/B MrylndTxFrIncA m SS 15.84 -.11 -.1 +3.4/B SclyRspnsvBalA m MA 25.26 -.19 +2.5 +2.3 +14.3/ANorth CountryEqGr LG 22.22 -.24 +2.7 +2.1 +15.1/E IntermBd CI 10.85 -.05 -.6 -1.1 +4.9/DNortheast InvestorsNorthstInvTrust HY 3.77 +.02 +1.6 +2.4 -1.3NorthernActvMEmergMktEq d EM 23.92 -.15 +1.6 +9.9 +6.9/D ActvMIntlEq d FB 12.91 ... +3.0 +5.7 +7.1/B ArizonaTxEx SI 10.96 -.09 -.3 +4.4/A BdIdx CI 10.96 -.07 -1.1 -1.8 +5.3/C CAIntermTxEx MF 11.04 -.09 -.2 +4.4/B CATxEx MC 11.92 -.11 -.1 +4.9/C CorBd CI 10.65 -.06 -1.1 -1.7 +5.2/C EmMktsEqIdx d EM 15.51 -.05 +3.7 +10.9 +7.8/C FI PI 10.67 -.06 -.8 -1.3 +5.5/C GlbRlEsttIdx d GR 10.43 -.06 +2.5 +2.5 +3.8/D GlbTactAsstAllc IH 13.73 -.05 +1.2 +2.7 +5.7/C HYFI d HY 6.82 -.01 +.8 +1.5 +6.3/B HYMuni HM 9.07 -.07 +1.1 +1.8 +5.5/C IncEq LV 14.40 -.09 +2.0 +3.8 +10.4/A IntermTxEx MI 10.92 -.09 -.2 +4.4/C IntlEq d FV 9.44 -.01 +1.0 +3.3 +.8/D IntlEqIdx d FB 14.01 +.01 +1.8 +4.1 +5.2/C LgCpCor LB 24.49 -.19 +2.9 +5.7 +10.8/D LgCpVal LV 19.27 +.05 +2.3 +6.6 +7.3/C MidCpIdx MB 23.05 -.08 +3.8 +10.1 +11.7/C MltMgrGlbRlEstt d GR 11.20 -.04 +4.2 +3.1 +7.1/B ShrtBd CS 19.17 -.02 +.1 +.1 +3.3/C ShrtIntermTxEx MS 10.47 -.03 -.1 +3.1/B ShrtIntermUSGvt GS 10.07 -.01 -.1 -.2 +3.0/B SmCpCor SB 32.82 -.26 +5.9 +14.5 +13.1/B SmCpIdx SB 17.57 -.18 +5.4 +14.8 +14.9/A SmCpVal SV 22.33 -.02 +5.1 +13.2 +5.7/D StkIdx LB 43.76 -.30 +3.0 +4.2 +14.7/B TxEx ML 11.07 -.09 -.1 +5.0/C USGvt GI 9.83 -.04 -.5 -.8 +3.9/D USTrsIdx GI 22.79 -.19 -1.5 -2.5 +4.9/ANuveenAlAmrMuniBdA m ML 12.27 -.08 +1.0 +1.2 +5.9 AlAmrMuniBdC2 m ML 12.27 -.09 +.9 +1.1 +5.3 ArizonaMuniBdA m SL 11.37 -.07 +.5 +.4 +5.0 CAMuniBdA m MC 11.73 -.08 +.6 +.4 +5.0 CAMuniBdI MC 11.74 -.09 +.5 +.4 +5.3 ClrdMuniBdA m SL 11.35 -.07 +.4 +.3 +5.2 CnctMuniBdA m SL 10.87 -.06 +.5 +.5 +4.5 CrdtIncA m HY 7.36 -.01 +.9 +1.3 +4.3/E CrdtIncI HY 7.38 -.01 +1.0 +1.2 +4.5/D DivValA m LV 14.01 +.04 +.8 +4.9 +4.2/E DivValI LV 14.21 +.03 +.8 +4.9 +4.5/E GeorgiaMuniBdA m SL 11.24 -.07 +.5 +.5 +4.9 GeorgiaMuniBdI SL 11.21 -.08 +.5 +.4 +5.1 HYMuniBdA m HM 18.07 -.08 +1.9 +3.2 +7.1 HYMuniBdC2 m HM 18.05 -.08 +1.8 +3.1 +6.5 HYMuniBdI HM 18.06 -.09 +1.8 +3.1 +7.3 IntermDrMnBdA m MI 9.67 -.05 +.4 +.6 +4.8 IntermDrMnBdI MI 9.70 -.05 +.4 +.6 +5.0 KansasMnBdA m SL 10.87 -.04 +.5 +.6 +4.1 KentuckyMnBdA m SL 11.28 -.05 +1.0 +1.1 +4.8 LouisianaMnBdA m SL 11.57 -.05 +.7 +1.1 +4.9 LtdTrmMnBdA m MS 11.39 -.04 +.1 +.3 +3.6 LtdTrmMnBdC2 m MS 11.37 -.04 +.1 +.3 +3.2 LtdTrmMnBdI MS 11.35 -.04 +.1 +.3 +3.8 MAMnBdA m MT 10.60 -.06 +.6 +.6 +4.8 MAMnBdI MT 10.60 -.07 +.7 +.6 +4.9 MNIntermMnBdA m SM 10.69 -.05 +.4 +.3 +4.1 MNIntermMnBdI SM 10.64 -.05 +.4 +.3 +4.3 MNMnBdA m SM 12.13 -.07 +.4 +.3 +4.7 MNMnBdI SM 12.12 -.06 +.4 +.4 +4.9 MichiganMnBdA m SL 12.12 -.07 +.5 +.5 +4.9 MichiganMnBdI SL 12.10 -.07 +.5 +.5 +5.1 MidCpGrOppsA m MG 39.51 -.62 +3.9 +8.1 +22.8/C MidCpGrOppsI MG 54.61 -.85 +3.9 +8.2 +23.1/C MidCpValA m MV 46.57 +.26 +2.7 +8.6 +6.8/C MidCpValI MV 46.70 +.26 +2.7 +8.7 +7.0/C MissouriMnBdA m SL 11.72 -.06 +.6 +.5 +4.9 MrylndMnBdA m SL 11.13 -.06 +.7 +.8 +4.6 MrylndMnBdI SL 11.13 -.06 +.7 +.8 +4.9 NAMnBdA m SL 11.44 -.09 +.5 +.6 +4.8 NAMnBdI SL 11.49 -.09 +.5 +.6 +5.0 NWQIntlValI FV 26.32 +.01 +3.0 +6.4 +1.9/C NWQSmCpValI SB 53.06 +.46 +8.0 +17.6 +5.9/E NYMnBdA m MY 11.36 -.07 +.7 +1.0 +4.7 NYMnBdI MY 11.37 -.07 +.7 +1.0 +4.9 NebraskaMnBdI SL 11.16 -.07 +.2 +4.7 NewJerseyMnBdA m MJ 11.87 -.07 +.6 +.8 +5.1 NewJerseyMnBdI MJ 11.91 -.07 +.6 +.8 +5.3 NewMexicoMnBdA m SL 10.78 -.06 +.6 +.4 +4.7 OhioMnBdA m MO 11.97 -.07 +.2 +.1 +4.9 OhioMnBdI MO 11.93 -.07 +.2 +.2 +5.1 OrgIntermMnBdI SI 10.76 -.07 +.2 +4.5 PEMnBdA m MP 11.43 -.06 +.5 +.8 +5.3 PEMnBdI MP 11.42 -.05 +.6 +.9 +5.5 RlEsttSecA m SR 18.99 -.25 +4.7 +3.2 +7.6/D RlEsttSecI SR 19.35 -.25 +4.7 +3.3 +7.9/D ShrtTrmMnBdI MS 10.23 -.02 +.1 +.2 +2.4 SmCpGrOppsA m SG 33.88 -.46 +3.4 +13.3 +26.1/B SmCpGrOppsI SG 42.25 -.58 +3.5 +13.4 +26.4/B SmCpSelA m SB 10.81 -.02 +4.1 +13.4 +14.7/A SmCpSelI SB 14.72 -.02 +4.2 +13.5 +15.0/A SmCpValA m SV 24.51 +.26 +5.2 +13.3 +.7/E SmCpValI SV 25.37 +.27 +5.2 +13.4 +.9/E StrIncI MU 11.24 -.02 +.3 +.2 +6.6 VirginiaMnBdA m SL 11.66 -.07 +.4 +.3 +4.8 VirginiaMnBdI SL 11.63 -.08 +.4 +.3 +5.0 WscnMnBdA m SL 11.05 -.04 +.6 +.8 +5.1Oak AssociatesEmergTech ST 8.88 -.14 +6.1 +14.9 +28.7/C LiveOakHlthSci SH 19.35 -.38 -3.2 +1.4 +6.9/E PinOakEq LB 85.93 -1.12 +5.2 +9.3 +11.7/D RedOakTechSel ST 39.59 -.78 +4.1 +5.4 +19.4/E WhiteOakSelGr LB 126.11 -.75 +2.8 +6.4 +13.7/BOak RidgeMultiStrategyA m XM 22.90 -.32 +4.3 +6.9 +12.5 SmCpGrA m SG 16.24 -.17 +5.8 +9.7 +16.7/EOakmarkEqAndIncInv MA 32.56 +.14 +2.4 +6.3 +7.6/D GlbInv WS 34.73 +.29 +4.2 +8.7 +6.3/D GlbSelInv WS 22.93 +.34 +6.1 +9.3 +6.7/D IntlInv FB 28.16 +.55 +5.2 +7.9 +1.2/E IntlSmCpInv FQ 18.18 -.01 +5.5 +7.6 +4.1/B Inv LB 98.34 +.94 +4.1 +9.1 +9.7/E SelInv LB 52.72 +.58 +5.9 +9.7 +4.8/EOberweisChinaOpps m CH 20.82 -.39 +11.0 +20.4 +21.6/B GlbOppsInv m SW 43.67 -.14 +11.6 +19.6 +19.8/B Mutual Funds Continued from previous page Continued on next page 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/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 26 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 74

IntlOpps m FR 33.32 -.31 +4.7 +5.7 +15.6/A IntlOppsInstl d FR 17.94 -.16 +4.9 +5.8 +16.5/A MicroCp m SG 37.43 -.23 +14.1 +28.6 +22.0/COld WestburyAllCpCor LG 22.68 -.27 +3.1 +2.9 +16.0/E FI CI 11.50 -.04 -.5 -.9 +4.4/E GlbSmMdCpStrat SW 19.92 -.19 +3.9 +8.1 +12.8/D LgCpStrats WS 18.22 -.11 +3.6 +6.3 +11.3/C MnBd MI 12.51 -.08 -.2 -.3 +3.7/EOlsteinAllCpValAdv LV 31.32 +.19 +5.6 +10.7 +11.5/A AllCpValC m LV 24.01 +.14 +5.5 +10.5 +10.4/AOptimumFxdIncC m PI 9.89 -.06 -.9 -1.5 +4.6/E FxdIncInstl PI 9.87 -.06 -.8 -1.3 +5.6/C IntlInstl FB 15.71 +.08 +2.3 +7.2 +6.6/B LgCpGrC m LG 18.17 -.26 +4.1 +3.1 +18.5/D LgCpGrInstl LG 25.53 -.36 +4.2 +3.2 +19.7/C LgCpValC m LV 18.41 +.03 +1.3 +4.4 +6.1/D LgCpValInstl LV 18.71 +.04 +1.5 +4.6 +7.1/C SmMidCpGrIns SG 21.81 -.15 +4.3 +12.3 +27.2/B SmMidCpValIns SV 15.27 +.04 +6.8 +13.1 +6.4/COsterweisOsterweis LB 21.34 -.13 +2.7 +4.5 +16.4/A StrInc HY 11.45 +.02 +.4 +.9 +4.6/DPGIM InvestmentsBalancedA m MA 17.87 -.11 +2.1 +3.3 +8.1 BalancedZ MA 18.01 -.12 +2.2 +3.4 +8.4 CAMuniIncA m MF 10.83 -.07 +.2 +.3 +4.1/C CoreBondZ CI 10.47 -.07 -1.2 -1.9 +5.7/B GlbRlEstA m GR 23.38 +.05 +4.8 +3.7 +7.1/B GlbRlEstZ GR 23.52 +.06 +4.9 +3.8 +7.6/B GlbTtlRetA m IB 7.01 -.10 -2.0 -3.1 +5.0/A GovrnIncA m GI 9.88 -.05 -1.1 -1.8 +4.0/C GovrnIncZ GI 9.86 -.06 -1.1 -1.7 +4.4/B HighYieldA m HY 5.57 -.01 +1.2 +1.8 +7.0/A HighYieldC m HY 5.56 -.01 +.9 +1.7 +6.2/B HighYieldZ HY 5.58 -.01 +1.0 +1.9 +7.2/A Jen20/20FocA m LG 18.98 -.17 +6.1 +8.4 +17.9/D Jen20/20FocZ LG 21.76 -.19 +6.1 +8.4 +18.3/D JenEqIncC m WS 12.30 ... +.4 +3.9 +6.4/D JenEqOppA m LV 16.92 +.05 +3.6 +7.8 +3.3/E JenFinSerA m SF 19.90 +.24 +7.2 +11.2 +10.4/A JenHealSciA m SH 52.23 -1.48 -1.8 +4.5 +17.0/B JenHealSciC m SH 33.49 -.95 -1.9 +4.4 +16.2/C JenHealSciZ SH 60.41 -1.71 -1.8 +4.6 +17.3/B JenMidCapGrA m MG 23.20 -.18 +5.3 +9.8 +24.5/B JenMidCapGrZ MG 29.14 -.23 +5.2 +9.8 +24.8/B JenNatResA m SN 39.41 +.45 +3.4 +13.5 +3.1/C JenSmlComA m SG 26.06 -.17 +4.3 +12.0 +16.0/E JenSmlComZ SG 29.30 -.19 +4.3 +12.0 +16.4/E JenUtlA m SU 15.66 -.33 -3.3 -2.0 +11.2/A JenUtlC m SU 15.58 -.33 -3.4 -2.1 +10.4/B JenUtlZ SU 15.71 -.33 -3.4 -2.0 +11.6/A JenniFocGrA m LG 26.63 -.47 +7.7 +8.5 +30.4/A JenniFocGrC m LG 19.97 -.35 +7.7 +8.4 +29.5/A JennisonBldA m LG 26.35 -.26 +4.8 +9.3 +16.4/D JennisonDivGrA m LG 17.74 -.30 +4.4 +5.5 +21.6/C JennisonGrA m LG 63.16 -1.01 +7.0 +7.2 +26.8/A JennisonGrC m LG 46.62 -.74 +7.0 +7.1 +26.0/A JennisonGrZ LG 69.88 -1.10 +7.0 +7.2 +27.2/A JennisonValA m LV 19.99 +.11 +2.7 +6.3 +6.5/C MuniHiIncA m HM 10.73 -.07 +.7 +1.4 +5.7/C MuniHiIncC m HM 10.73 -.08 +.6 +1.3 +4.9/D NationalMuniA m MI 15.31 -.10 +.2 +.4 +4.6/C QMAIntlEqA m FV 8.38 ... +2.1 +6.9 +3.3/A QMALrgCaCoEqA m LB 17.87 -.12 +3.1 +5.6 +11.2/D QMASmCpValZ SV 18.74 +.19 +7.3 +17.6 +3.6/E QMAStockIdxI LB 42.98 -.30 +3.0 +4.2 +14.7/B QMAStockIdxZ LB 42.99 -.30 +3.0 +4.2 +14.6/B ShTerCorBdA m CS 11.39 -.02 +4.2/A TtlRetBdA m PI 14.76 -.14 -.8 -1.8 +5.9 TtlRetBdC m PI 14.75 -.13 -.9 -1.9 +5.1 TtlRetBdZ PI 14.71 -.13 -.9 -1.8 +6.1PIA Mutual FundsShrtTrmSecAdv UB 10.13 ... +.1 +.2 +2.2/BPIMCOAlAstA m TV 13.04 -.03 +2.0 +4.8 +6.1 AlAstAdmin b TV 13.06 -.03 +2.0 +4.8 +6.3 AlAstAllAthA m TV 8.72 -.03 +1.6 +5.1 +3.2 AlAstAllAthC m TV 8.71 -.04 +1.5 +5.0 +2.4 AlAstAllAthI2 TV 8.72 -.04 +1.6 +5.1 +3.5 AlAstAllAthIns TV 8.72 -.03 +1.6 +5.2 +3.7 AlAstC m TV 12.96 -.04 +2.0 +4.8 +5.3 AlAstI2 TV 13.06 -.04 +2.1 +4.9 +6.4 AlAstInstl TV 13.04 -.03 +2.0 +4.9 +6.5 AlAstR b TV 12.94 -.04 +2.1 +4.9 +5.8 CAIntermMnBdA m MF 10.21 -.07 +.2 +.2 +4.0/C CAIntermMnBdIns MF 10.21 -.07 +.2 +.3 +4.3/B CAShrtDrMnIncIn SS 9.99 -.02 +.1 +.1 +2.0/D CmdPlsStrA m BB 5.57 +.09 +9.2 +14.8 +2.5 CmdPlsStrI2 BB 5.64 +.09 +9.3 +14.8 +2.9 CmdPlsStrIs BB 5.67 +.09 +9.2 +15.0 +3.0 CmdtyRlRtStrA m BB 6.35 +.08 +7.1 +10.4 +2.2/B CmdtyRlRtStrAdm b BB 6.38 +.07 +6.9 +10.4 +2.3/B CmdtyRlRtStrI2 BB 6.51 +.08 +7.1 +10.5 +2.6/A CmdtyRlRtStrIns BB 6.53 +.07 +6.9 +10.5 +2.6/A CreditOppsBdI XS 10.10 ... +.6 +1.0 +4.0/B CreditOppsBdI-2 XS 10.05 -.01 +.5 +.9 +3.9/C DiversIncA m MU 11.26 -.08 -.8 +5.7 DiversIncC m MU 11.26 -.08 -.1 -.9 +4.9 DiversIncI2 MU 11.26 -.08 -.7 +6.0 DiversIncInstl MU 11.26 -.08 -.7 +6.1 DynamicBdA m NT 10.90 -.01 +.7 +1.0 +3.9/B DynamicBdC m NT 10.90 -.01 +.6 +.9 +3.1/C DynamicBdI NT 10.90 -.01 +.7 +1.1 +4.3/B DynamicBdI-2 NT 10.90 -.01 +.7 +1.1 +4.2/B EMBdA m EB 10.64 -.13 -.4 -1.9 +5.0/B EMBdI2 EB 10.64 -.13 -.4 -1.9 +5.2/B EMBdInstl EB 10.64 -.13 -.4 -1.8 +5.3/B EMCorpBdInstl EB 11.00 -.02 +.3 +.1 +5.7/A EMFullSpcBdIns EB 7.50 -.09 -.3 -1.1 +3.2/D EmergLclBdI2 XP 6.87 -.10 -.3 -1.0 +1.2/B EmergLclBdInstl XP 6.87 -.10 -.3 -1.0 +1.3/B ExtendedDrInstl GL 7.67 -.28 -5.8 -10.4 +11.6 GNMA&GovtSecA m GI 11.44 -.01 +.1 +4.7 GNMA&GovtSecC m GI 11.44 -.01 +3.9 GNMA&GovtSecI GI 11.44 -.01 +.1 +.2 +5.1 GNMA&GovtSecI-2 GI 11.44 -.01 +.1 +.1 +5.0 GlBdOppsUSDHA m WH 10.80 -.02 +.4 +.5 +4.5 GlBdOppsUSDHI WH 10.80 -.02 +.5 +.5 +4.8 GlBdOppsUSDHI-2 WH 10.80 -.02 +.5 +.5 +4.7 GlBdOppsUnhAdm b IB 9.80 -.02 +.5 +.3 +3.4 GlBdOppsUnhI IB 9.80 -.02 +.6 +.3 +3.7 GlbAdvtStrBdIns IB 11.64 -.08 -.2 -.3 +5.0 GlbMltAsstA m IH 13.74 -.08 +1.6 +3.2 +8.5/A GlbMltAsstInstl IH 13.90 -.08 +1.6 +3.3 +9.0/A HYA m HY 9.10 -.02 +.5 +.7 +5.9/B HYAdmin b HY 9.10 -.02 +.5 +.8 +6.0/B HYC m HY 9.10 -.02 +.4 +.6 +5.1/D HYI2 HY 9.10 -.02 +.5 +.8 +6.1/B HYInstl HY 9.10 -.02 +.5 +.8 +6.2/B HYMnBdA m HM 9.76 -.07 +.6 +1.4 +6.7/A HYMnBdC m HM 9.76 -.07 +.5 +1.3 +5.9/C HYMnBdI2 HM 9.76 -.07 +.6 +1.5 +6.9/A HYMnBdInstl HM 9.76 -.07 +.6 +1.5 +7.0/A HYSpectrumA m HY 10.10 -.01 +.7 +1.1 +6.1/B HYSpectrumI2 HY 10.10 -.01 +.7 +1.2 +6.3/B HYSpectrumInstl HY 10.10 -.01 +.7 +1.2 +6.4/A IBdUSDHA m WH 10.99 -.07 -.7 -.7 +4.6/C IBdUSDHC m WH 10.99 -.07 -.8 -.8 +3.9/E IBdUSDHI WH 10.99 -.07 -.7 -.7 +5.1/C IBdUSDHI-2 WH 10.99 -.07 -.7 -.7 +4.9/C IBdUnhA m IB 10.61 -.05 -.5 -1.0 +3.0/D IBdUnhI IB 10.61 -.05 -.4 -.9 +3.4/C IBdUnhI-2 IB 10.61 -.05 -.5 -1.0 +3.3/C IncA m MU 12.11 -.06 +.7 +.7 +4.8 IncAdmin b MU 12.11 -.06 +.7 +.7 +5.0 IncC m MU 12.11 -.06 +.6 +.6 +4.1 IncI2 MU 12.11 -.06 +.7 +.7 +5.2 IncInstl MU 12.11 -.06 +.7 +.7 +5.3 IncR b MU 12.11 -.06 +.6 +.6 +4.6 InflRspMlAstIns XY 9.06 -.04 +1.9 +2.5 +6.3 InvtGrdCdtBdA m TW 11.01 -.09 -.7 -1.8 +6.2 InvtGrdCdtBdAdm b TW 11.01 -.09 -.7 -1.7 +6.3 InvtGrdCdtBdC m TW 11.01 -.09 -.8 -1.9 +5.4 InvtGrdCdtBdI TW 11.01 -.09 -.7 -1.7 +6.6 InvtGrdCdtBdI-2 TW 11.01 -.09 -.7 -1.7 +6.5 L/TCreditBdI CL 12.82 -.21 -1.7 -3.9 +9.9 L/TCreditBdI-2 CL 12.82 -.21 -1.7 -3.9 +9.8 L/TRealRetI IP 7.47 -.29 -3.2 -5.0 +11.6 LngDrTtlRetI2 CL 10.40 -.20 -2.6 -4.8 +10.1 LngDrTtlRetIns CL 10.40 -.20 -2.6 -4.8 +10.2 LngTrmUSGvtA m GL 5.52 -.14 -3.8 -7.1 +8.6 LngTrmUSGvtI2 GL 5.52 -.14 -3.8 -7.0 +8.9 LngTrmUSGvtIns GL 5.52 -.14 -3.7 -7.0 +9.0 LowDrA m CS 9.96 ... +.2 +.2 +2.7/E LowDrAdmin b CS 9.96 ... +.2 +.2 +2.7/E LowDrC m CS 9.96 ... +.1 +.1 +2.3/E LowDrI2 CS 9.96 ... +.2 +.2 +2.9/D LowDrIIInstl CS 9.91 ... +.1 +2.8/D LowDrInstl CS 9.96 ... +.2 +.2 +3.0/D LowDrR b CS 9.96 ... +.1 +.1 +2.4/E LowDurESGIns CS 9.73 ... +.2 +.2 +2.9/D LowDurIncA m CS 8.74 -.01 +.8 +1.0 +4.3/A LowDurIncC m CS 8.74 -.01 +.8 +1.0 +4.0/A LowDurIncI2 CS 8.74 -.01 +.8 +1.1 +4.6/A LowDurIncInstl CS 8.74 -.01 +.8 +1.1 +4.7/A MnBdA m ML 10.49 -.09 +.3 +.5 +5.4/B MnBdC m ML 10.49 -.09 +.2 +.5 +4.9/D MnBdI2 ML 10.49 -.09 +.3 +.6 +5.6/B MnBdInstl ML 10.49 -.09 +.3 +.6 +5.7/A ModDrInstl PI 10.57 -.04 -.2 +5.1 MortgOpps&BdI NT 11.01 -.02 +.5 +.8 +4.4 MrtgBckdScIns PI 10.81 -.01 +.4 +.6 +5.0 NYMnBdA m MN 11.87 -.11 +.3 +.5 +4.6/A NYMnBdInstl MN 11.87 -.11 +.3 +.5 +5.0/A RAEFdmAdPLUSIns NE 9.24 +.04 +4.2 -3.0 RAEPLUSA m LV 6.67 -.01 +4.2 +9.0 +8.7 RAEPLUSC m LV 5.90 -.01 +4.1 +8.9 +7.8 RAEPLUSEMGI EM 11.40 +.05 +3.4 +11.1 +3.5 RAEPLUSI LV 7.17 -.01 +4.2 +9.0 +9.1 RAEPLUSI-2 LV 7.09 -.01 +4.3 +9.1 +9.0 RAEPLUSII FV 7.52 +.07 +2.6 +6.9 +1.6 RAEPLUSSmallI SV 11.96 -.08 +6.0 +16.9 +11.6 RlEstRlRtStrA m SR 7.75 -.09 +5.2 +5.0 +10.1 RlEstRlRtStrIns SR 8.78 -.11 +5.2 +5.0 +10.6 RlRetA m IP 12.14 -.16 -.3 -.5 +6.2 RlRetAdmin b IP 12.14 -.16 -.3 -.5 +6.3 RlRetC m IP 12.14 -.17 -.3 -.6 +5.6 RlRetI2 IP 12.14 -.16 -.3 -.5 +6.5 RlRetInstl IP 12.14 -.16 -.3 -.5 +6.6 RlRetR b IP 12.14 -.16 -.3 -.6 +5.9 ShrtAsstInvmIns UB 10.01 ... +1.8/C ShrtDrMnIncA m MS 8.60 -.02 +.1 +.1 +2.3/D ShrtDrMnIncI2 MS 8.60 -.02 +.1 +.1 +2.6/C ShrtDrMnIncIns MS 8.60 -.02 +.1 +.1 +2.7/C ShrtTrmA m UB 9.85 ... +.1 +.3 +2.1/B ShrtTrmC m UB 9.85 ... +.1 +.2 +1.8/D ShrtTrmI2 UB 9.85 ... +.1 +.3 +2.2/B ShrtTrmIns UB 9.85 ... +.2 +.3 +2.3/A ShrtTrmR b UB 9.85 ... +.1 +.2 +1.8/C SrFltngRtA m BL 9.39 ... +1.0 +2.2/D SrFltngRtIns d BL 9.39 ... +1.0 +2.5/D StkPlsShrtI2 BM 5.04 +.04 -3.5 -3.5 -13.2 StkPlsShrtIns BM 5.05 +.04 -3.6 -3.4 -13.1 StksPLUSA m LB 10.94 -.09 +3.9 +4.3 +14.3 StksPLUSAbRtA m LB 12.83 -.10 +3.1 +4.6 +14.6/B StksPLUSAbRtC m LB 11.35 -.09 +3.0 +4.5 +13.7/B StksPLUSAbRtI2 LB 12.92 -.10 +3.1 +4.7 +14.9/A StksPLUSAbRtIns LB 13.12 -.11 +3.1 +4.6 +15.0/A StksPLUSC m LB 10.11 -.08 +3.9 +4.2 +13.8 StksPLUSIUHdIns FB 6.88 +.01 +1.8 +3.8 +5.2 StksPLUSIUSDHA m FB 8.03 +.01 +1.9 +4.8 +7.9 StksPLUSIUSDHC m FB 7.19 ... +1.8 +4.8 +7.1 StksPLUSIUSDHI2 FB 8.47 ... +1.9 +4.8 +8.2 StksPLUSIUSDHIn FB 8.57 ... +1.9 +4.8 +8.3 StksPLUSIns LB 12.20 -.10 +4.0 +4.4 +14.8 StksPLUSLngDrIn XM 8.88 -.23 +1.5 -.8 +23.8 StksPLUSSmA m SB 12.38 -.14 +4.7 +12.7 +13.8 StksPLUSSmC m SB 11.15 -.12 +4.6 +12.7 +13.0 StksPLUSSmI2 SB 12.61 -.14 +4.6 +12.8 +14.1 StksPLUSSmIns SB 12.74 -.14 +4.7 +12.8 +14.3 StrategicBdI NT 11.05 -.01 +.6 +.7 +4.3/B TotRetESGI2 PI 9.53 -.05 -.5 -1.0 +5.8 TotRetESGIns PI 9.53 -.05 -.4 -1.0 +5.9 TtlRetA m PI 10.42 -.07 -.9 -1.5 +5.3/D TtlRetAdm b PI 10.42 -.07 -.9 -1.5 +5.4/D TtlRetC m PI 10.42 -.07 -1.0 -1.6 +4.5/E TtlRetI2 PI 10.42 -.07 -.9 -1.4 +5.5/C TtlRetIIIns CI 9.71 -.07 -.7 -1.3 +5.9 TtlRetIVIns CI 11.17 -.08 -.4 -.9 +5.7 TtlRetIns PI 10.42 -.07 -.9 -1.4 +5.6/C TtlRetR b PI 10.42 -.07 -.9 -1.5 +5.0/EPNCCorFI b PI 17.54 -.11 -.8 -1.5 +5.8/C DiversEq b WS 30.62 -.11 +3.3 +7.6 +8.1/DPRIMECAP OdysseyAgrsGr MG 61.26 -.49 +4.9 +14.1 +15.9/E Gr LG 48.14 -.39 +4.4 +13.5 +13.4/E Stk LB 38.51 ... +3.6 +9.6 +11.4/DPacic CapitalTxFrSecY MI 10.65 -.08 +.1 -.1 +4.6/C TxFrShrtIntrScY MS 10.30 -.03 +.2 +.2 +2.5/CPacic FundsOptmzAgrsGrA m XM 17.61 -.07 +3.8 +5.5 +11.4 OptmzAgrsGrC m XM 16.93 -.07 +3.8 +5.4 +10.6 OptmzCnsrA m CS 11.58 -.05 +.8 +.9 +6.5 OptmzCnsrC m CS 11.27 -.05 +.7 +.7 +5.7 OptmzGrA m AL 15.53 -.07 +3.2 +4.3 +10.2 OptmzGrC m AL 15.11 -.06 +3.1 +4.2 +9.4 OptmzModA m MA 14.41 -.07 +2.4 +3.2 +9.4 OptmzModC m MA 14.11 -.06 +2.3 +3.0 +8.6 OptmzModCnsrA m CA 12.62 -.06 +1.6 +2.0 +7.7 OptmzModCnsrC m CA 12.31 -.06 +1.5 +1.9 +6.9ParadigmVal d SB 64.41 -.72 +5.4 +14.4 +16.9/AParametricEmMktsInstl EM 15.51 +.01 +.9 +5.4 +.3/E EmMktsInv b EM 15.51 +.01 +.9 +5.3 +.1/E TxMgEMktIs EM 52.80 +.05 +1.8 +5.2 +1.0ParnassusCorEqInv LB 55.74 -.09 +2.8 +3.9 +17.6/A FI PI 17.58 -.13 -1.4 -2.3 +5.3/D Parnassus MG 66.20 -.27 +6.9 +7.7 +17.3/EPaxESGBtQlInv b LB 25.07 -.17 +3.0 +5.4 +12.6/C HYBdInv b HY 6.97 -.01 +.6 +.6 +6.4/B SustAlloInv b MA 27.18 -.09 +1.6 +3.1 +11.4/APaydenCAMnInc MF 10.57 -.07 +.1 +5.2/A CorBdInv PI 10.99 -.05 -.7 -1.3 +4.9/E EmMktsBdInv EB 13.59 -.17 -.6 -1.8 +4.6/C EqInc LV 18.88 ... +.7 +4.7 +7.6/B GNMAInv GI 9.42 ... -.1 -.3 +4.0/C GlbFI WH 9.24 -.06 -1.0 -1.3 +4.4/D GlbLowDr IB 10.19 ... +.3 +.4 +3.0/D HiIncInv HY 6.85 ... +.9 +1.8 +7.5/A LowDr CS 10.20 ... +.2 +.3 +3.0/D LtdMat UB 9.54 ... +.2 +.2 +2.3/A USGvtInv GS 10.53 -.02 +.1 +3.4/APear TreePlrsFgnVlInstl FV 23.65 +.25 +2.5 +6.0 +3.4/A PlrsFgnVlOrd b FV 23.74 +.24 +2.5 +5.9 +3.0/B PlrsSmCpOrd b SV 25.85 +.12 +3.4 +11.5 +5.7/D PnAgrEMOrdinary b EM 33.40 -.24 +2.9 +11.2 +13.7/A QualOrd b LB 20.38 -.14 +2.7 +3.6 +15.9/APerformanceMnBdInstl MI 25.81 -.33 +.1 +5.9/A StrBd MU 23.04 -.21 -.1 +5.3/BPermanentI CA 48.19 +.11 +2.3 +4.9 +10.9/APerrittMicroCpOppsInv d SB 30.61 -.17 +10.7 +22.2 +7.2/EPioneerA m LB 36.48 -.04 +3.8 +5.6 +17.9/A AMTFreeMnA m ML 15.59 -.15 +.2 -.4 +6.1/A AMTFreeMnY ML 15.53 -.15 +.3 -.4 +6.3/A BalA m MA 10.54 -.03 +1.3 +2.0 +10.1/B BalY MA 10.62 -.03 +1.3 +2.1 +10.2/B BdA m PI 10.11 -.05 -.5 -.8 +5.7/C BdC m PI 9.99 -.05 -.6 -.9 +5.0/E BdY PI 10.01 -.05 -.5 -.8 +6.1/B C m LB 30.28 -.04 +3.7 +5.5 +17.0/A CorEqA m LB 23.31 -.02 +2.5 +3.4 +13.3/C DiscpGrA m LG 18.90 -.13 +2.4 +2.0 +19.2/D DiscpGrY LG 19.67 -.13 +2.4 +2.0 +19.4/D DiscpValA m LV 16.38 +.22 +2.0 +4.4 +6.4/D DiscpValY LV 16.49 +.23 +2.0 +4.4 +6.7/C EqIncA m LV 37.67 +.14 +1.3 +5.1 +6.0/D EqIncC m LV 37.02 +.13 +1.2 +5.0 +5.2/D EqIncR b LV 38.48 +.14 +1.3 +5.1 +5.6/D GlbHYA m HY 8.64 +.02 +1.6 +2.3 +4.1/E GlbHYY HY 8.47 +.01 +1.7 +2.2 +4.3/E HYA m HY 9.61 +.01 +1.1 +1.6 +5.2/D HYY HY 9.62 +.01 +1.1 +1.7 +5.5/C HiIncMnA m HM 7.43 -.05 +1.0 +1.8 +5.5/C HiIncMnC m HM 7.44 -.04 +1.1 +1.8 +4.8/D IntlEqA m FB 26.50 +.05 +1.4 +4.7 +4.9/D MidCpValA m MV 25.17 +.25 +3.2 +7.4 +4.6/D R b LB 36.66 -.04 +3.7 +5.6 +17.5/A RlEsttA m SR 13.80 -.11 +4.7 +5.0 +7.9/D SelMidCpGrA m MG 60.39 -.52 +5.2 +11.1 +23.4/B SelMidCpGrY MG 67.41 -.58 +5.2 +11.1 +23.7/B ShrtTrmIncY CS 9.43 ... +.6 +1.0 +3.1/D SolusBalA m IH 12.53 +.02 +1.5 +3.8 +5.6 SolusBalC m IH 11.42 +.02 +1.4 +3.7 +4.9 StrIncA m MU 11.37 -.04 +.2 +.1 +5.5/B StrIncC m MU 11.12 -.04 +.2 -.1 +4.8/C StrIncR b MU 11.56 -.04 +.2 +5.1/C StrIncY MU 11.37 -.04 +.2 +.2 +5.8/B Y LB 37.12 -.04 +3.8 +5.7 +18.3/APolarisGlbVal d WS 31.42 +.32 +2.8 +7.9 +6.9/DPraxisGenesisBalA m MA 15.94 -.09 +1.8 +3.5 +9.5/C GenesisGrA m AL 18.11 -.10 +2.7 +5.5 +10.7/B GrIdxA m LG 35.14 -.60 +3.5 +3.5 +20.1/C ImpactBdA m CI 11.01 -.07 -.9 -1.5 +5.0/DPrincipalCAMnA m MF 11.15 -.10 +.5 +.6 +5.2/A CorPlusBdA m PI 11.07 -.06 -.8 -1.4 +5.6/C CorPlusBdIns PI 11.07 -.05 -.7 -1.4 +6.0/B CorPlusBdJ m PI 11.16 -.06 -.8 -1.4 +5.6/C CptlAprcA m LB 57.36 -.27 +2.4 +3.5 +15.2/A DiversIntlA m FB 15.91 -.06 +2.3 +5.6 +6.9/B DiversIntlIns FB 15.79 -.06 +2.3 +5.6 +7.3/B DiversIntlJ m FB 15.70 -.06 +2.3 +5.7 +7.0/B EqIncA m LV 37.06 ... +1.8 +4.4 +10.3/A EqIncC m LV 35.98 -.01 +1.7 +4.3 +9.5/A GvtHiQualBdA m GI 10.54 -.01 +.1 +3.7/D HYA m HY 7.34 -.01 +.8 +1.3 +5.3/D HYC m HY 7.43 -.01 +.7 +1.2 +4.5/E HYIIns HY 9.45 ... +.6 +1.2 +5.0/D IncA m CI 10.10 -.06 -1.0 -1.6 +5.3/C InflProtIns IP 9.34 -.13 -1.3 -1.3 +5.7/B IntlEMA m EM 35.04 -.26 +3.4 +12.3 +5.5/D IntlEMJ m EM 33.65 -.25 +3.4 +12.4 +5.6/D IntlIIns FB 17.95 +.02 +3.0 +7.9 +6.5/B LCpSP500IdxA m LB 22.48 -.15 +3.0 +4.2 +14.3/B LCpSP500IdxIs LB 22.47 -.15 +3.0 +4.2 +14.7/B LCpSP500IdxJ m LB 22.21 -.15 +2.9 +4.2 +14.4/B LfTm2010Ins TA 13.40 -.05 +.8 +1.2 +7.3/C LfTm2010J m TA 13.34 -.05 +.8 +1.2 +7.1/C LfTm2020A m TE 14.94 -.05 +1.4 +2.3 +8.2/C LfTm2020Ins TE 14.81 -.05 +1.4 +2.3 +8.6/B LfTm2020J m TE 14.72 -.05 +1.4 +2.3 +8.4/B LfTm2030A m TH 16.23 -.06 +2.1 +3.5 +9.6/C LfTm2030Ins TH 16.17 -.06 +2.1 +3.5 +10.0/B LfTm2030J m TH 16.12 -.05 +2.1 +3.5 +9.8/C LfTm2040A m TJ 17.24 -.07 +2.6 +4.5 +10.8/C LfTm2040Ins TJ 17.63 -.07 +2.6 +4.6 +11.2/B LfTm2040J m TJ 17.46 -.07 +2.6 +4.6 +11.0/C LfTm2050Ins TN 18.13 -.07 +3.0 +5.2 +11.7/B LfTm2050J m TN 17.53 -.06 +3.0 +5.2 +11.5/C LfTmStrIncIns RI 12.70 -.05 +.5 +.7 +6.8/B LfTmStrIncJ m RI 12.63 -.05 +.4 +.7 +6.6/B LgCpGrIIns LG 21.41 -.38 +5.1 +4.8 +23.2/B LgCpGrIJ m LG 16.51 -.29 +5.1 +4.8 +23.0/B LgCpValIIIIns LV 18.24 +.09 +2.1 +5.5 +8.6/B LgCpValIIIJ m LV 17.95 +.09 +2.0 +5.4 +8.3/B MdCpA m MG 36.71 +.30 +5.3 +4.6 +17.5/D MdCpGrIIIIns MG 16.22 -.23 +3.4 +5.7 +21.5/C MdCpGrIIIJ m MG 12.23 -.18 +3.3 +5.5 +21.1/C MdCpGrJ m MG 10.36 -.17 +4.3 +13.1 +28.3/A MdCpJ m MG 35.22 +.29 +5.3 +4.6 +17.7/D MdCpSP400IdxJ m MB 22.70 -.07 +3.8 +10.0 +11.5/C MdCpValIIns MV 16.35 +.11 +4.1 +8.9 +9.4/A PrefSecIns RR 10.48 -.03 +.3 +.4 +6.0/C PrefSecJ m RR 10.24 -.03 +.3 +.3 +5.7/D RlEsttSecA m SR 26.92 -.38 +4.7 +3.1 +10.2/B RlEsttSecIns SR 26.95 -.37 +4.7 +3.2 +10.6/B RlEsttSecJ m SR 26.06 -.37 +4.7 +3.2 +10.3/B SAMgBA m MA 17.53 -.08 +2.0 +3.4 +8.9/C SAMgBC m MA 17.20 -.08 +2.0 +3.3 +8.1/D SAMgCnsBA m CA 13.22 -.05 +1.4 +2.2 +7.3/C SAMgCnsBC m CA 13.06 -.05 +1.3 +2.1 +6.5/D SAMgCnsGA m AL 20.09 -.09 +2.8 +4.6 +10.2/C SAMgCnsGC m AL 18.38 -.09 +2.6 +4.4 +9.3/D SAMgmtFlxIncA m XY 13.03 -.06 +.6 +.9 +6.1/B SAMgmtFlxIncC m XY 12.88 -.06 +.5 +.9 +5.3/D SAMgmtStrGrA m XM 22.00 -.11 +3.3 +5.6 +11.5/C SAMgmtStrGrC m XM 19.45 -.10 +3.2 +5.5 +10.6/D ShrtTrmIncA m CS 12.46 -.01 -.1 -.1 +3.2/C SmCpA m SB 27.99 -.09 +4.0 +12.7 +15.5/A SmCpGrIIns SG 20.50 -.32 +4.1 +11.7 +24.7/B SmCpGrIJ m SG 13.33 -.20 +4.1 +11.7 +24.4/B SmCpIns SB 30.57 -.09 +4.1 +12.8 +15.9/A SmCpJ m SB 26.51 -.08 +4.0 +12.7 +15.6/A SmCpSP600IdxIns SB 31.08 -.21 +5.4 +15.2 +12.5/B SmCpSP600IdxJ m SB 29.09 -.20 +5.3 +15.2 +12.3/B SmCpValIIIns SV 12.74 +.03 +4.1 +12.7 +7.4/B TxExBdA m MI 7.66 -.07 +.5 +.8 +5.4/AProFundsBtchUltrSctInv LE 73.57 -2.76 +1.4 +10.3 +9.3 BullInv LE 55.11 -.40 +2.8 +4.0 +12.7/D IntUltraSectInv LE 79.19 -2.45 +18.3 +18.7 +33.7 NASDAQ100Inv LG 127.31 -2.14 +6.4 +5.6 +24.8 UltBullInv LE 89.73 -1.27 +5.7 +8.1 +19.6/B UltMidCpInv LE 59.63 -.45 +5.8 +16.5 +10.6 UltNASDAQ100Inv LE 84.36 -2.84 +8.8 +10.3 +44.8/A UltSmCpInv LE 95.22 -1.97 +8.8 +25.3 +15.2ProspectorOpp m MB 24.23 +.26 +1.8 +6.4 +10.0/DProvident TrustTrustStr LG 19.24 -.02 +4.5 +5.9 +14.9/E PutnamCATxExIncA m MC 8.34 -.08 +.6 +.7 +5.4/B CnvrtSecA m CV 35.48 -.26 +5.3 +9.8 +24.0/C CnvrtSecY CV 35.46 -.25 +5.3 +9.9 +24.3/C DiversIncA m NT 6.95 ... +1.5 +1.9 +3.6/C DiversIncC m NT 6.80 +.01 +1.5 +1.9 +2.8/D DiversIncM m NT 6.79 +.01 +1.5 +1.9 +3.4/C DynAstAlcBalA m MA 17.15 -.11 +1.9 +3.4 +8.3/D DynAstAlcBalC m MA 16.60 -.12 +1.8 +3.3 +7.5/D DynAstAlcBalY MA 17.19 -.12 +1.9 +3.5 +8.5/D DynAstAlcCnsrA m CA 11.59 -.09 +.5 +1.0 +6.3/D DynAstAlcCnsrY CA 11.64 -.09 +.5 +1.0 +6.5/D DynAstAlcGrA m AL 19.87 -.12 +2.7 +5.2 +9.3/D DynAstAlcGrC m AL 18.49 -.11 +2.7 +5.1 +8.4/D DynAstAlcGrY AL 20.12 -.12 +2.8 +5.3 +9.6/C EqIncA m LV 28.02 +.14 +1.4 +6.4 +9.7/A EqIncB m LV 27.64 +.13 +1.3 +6.3 +8.9/A EqIncC m LV 27.63 +.14 +1.4 +6.3 +8.9/B EqIncY LV 28.03 +.14 +1.4 +6.4 +10.0/A FixIncAbReA m NT 9.70 +.01 +1.0 +1.4 +3.5/C FixIncAbReY NT 9.71 +.02 +.9 +1.3 +3.7/C FltngRtIncA m BL 8.29 ... +.1 +1.1 +2.6/D GlbEqA m WS 20.23 -.18 +3.3 +6.0 +8.3/D GlbEqY WS 20.97 -.18 +3.4 +6.1 +8.6/D GlbHCA m SH 60.09 -1.35 -2.9 +.9 +13.6/D GlbHCY SH 65.53 -1.47 -2.9 +.9 +13.9/D GlbIncA m IB 12.69 -.06 -.7 -1.4 +3.4/C GrOppsA m LG 54.48 -1.00 +4.4 +4.1 +24.0/B GrOppsB m LG 44.07 -.82 +4.3 +4.0 +23.1/B GrOppsC m LG 45.00 -.84 +4.3 +4.0 +23.1/B HighYieldA m HY 5.96 -.01 +.5 +1.0 +5.5/C HighYieldM m HY 5.93 -.01 +.5 +1.0 +5.3/D IncA m PI 7.15 -.03 -.4 -1.1 +6.1/B IncC m PI 7.08 -.02 -.4 -1.0 +5.3/D IncM m PI 6.92 -.03 -.4 -1.0 +5.9/C IncY PI 7.29 -.03 -.4 -1.0 +6.4/A IntlCptlOppsA m FQ 42.91 -.17 +1.8 +1.7 +6.0/A IntlEqA m FB 27.77 +.02 +1.3 +4.2 +4.8/D IntlEqY FB 28.12 +.02 +1.3 +4.3 +5.1/D IntlValA m FV 12.01 +.12 +2.1 +6.1 +2.4/B MATEIncA m MT 10.03 -.08 +.2 +.1 +4.6/A MNTEIncA m SM 9.63 -.07 +.2 +.1 +4.3/C MltAsAbRtA m GY 10.36 -.05 +.4 -.4 -3.2/E MltAsAbRtC m GY 9.91 -.05 +.2 -.5 -3.9/E MltAsAbRtY GY 10.45 -.04 +.4 -.3 -2.9/E MortgageSecsA m PI 12.70 -.01 +1.9 +2.8 +4.8/E NJTEIncA m MJ 9.69 -.07 +.4 +.7 +5.1/C NYTEIncA m MY 8.89 -.08 +.5 +.6 +4.6/D OhioTEIncA m MO 9.33 -.07 +.3 +.3 +4.4/C PETEIncA m MP 9.59 -.05 +.5 +.7 +5.0/B RsrchA m LB 41.78 -.47 +2.5 +4.2 +15.5/A RsrchY LB 42.25 -.46 +2.6 +4.3 +15.8/A RtrReady2025Y TG 22.19 -.07 +.9 +1.3 +3.6/E RtrReady2030Y TH 26.68 -.12 +1.3 +2.0 +4.8/E RtrReady2035Y TI 28.97 -.15 +1.7 +2.9 +6.0/E ShrtDurBdA m CS 10.29 ... +.4 +.4 +3.3/C ShrtDurBdY CS 10.31 ... +.3 +.5 +3.5/B SmCpGrA m SG 76.84 -1.47 +5.0 +11.9 +28.4/B SmCpGrY SG 80.33 -1.53 +5.1 +12.0 +28.7/B SmCpValA m SV 13.23 +.19 +7.7 +16.1 +6.5/C StratIntmdtMnA m MI 15.21 -.10 +.5 +.9 +5.1/A SustFutureA m LG 27.24 -.42 +4.2 +8.5 +25.3/A SustFutureY LG 27.46 -.42 +4.2 +8.6 +25.6/A SustLeadersA m LG 116.96 -1.24 +2.0 +3.9 +19.8/C SustLeadersY LG 128.06 -1.36 +2.0 +4.0 +20.1/C TEIncA m ML 8.88 -.08 +.4 +.7 +5.2/C TxFrHYA m HM 13.17 -.08 +1.1 +2.0 +6.0/BQCIBalIns MA 13.25 -.04 +1.8 +2.6 +9.8/BQSCnsrvGrA m MA 15.45 -.08 +1.6 +2.7 +7.4 DefesvGrA m CA 14.17 -.09 +.7 +.9 +6.4 GlbEqA m WS 19.41 -.04 +3.0 +6.2 +8.5/D GrA m XM 17.74 -.03 +2.9 +5.6 +7.6 ModGrA m AL 17.24 -.05 +2.3 +4.4 +7.5 SP500IdxA b LB 32.44 -.22 +4.0 +4.3 +14.3QuakerImpGrAdv m LB 45.81 -.54 +3.0 +4.5 +14.5/BRBCEntprI m SB 20.46 +.03 +7.6 +15.1 +7.3/E SMIDCpGrI d MG 18.85 -.19 +2.6 +7.0 +17.2/EReynoldsBlueChipGr b LG 77.49 -.82 +5.9 +10.3 +21.7/CRice Hall JamesMicroCpIns d SG 40.77 -.27 +7.9 +17.9 +16.7/ERiverNorthdblelnStrIncI MU 10.53 -.02 +.7 +.9 +6.0 dblelnStrIncR b MU 10.54 -.03 +.7 +.9 +5.8RiverbridgeGrIns d MG 32.53 -.49 +4.3 +3.8 +24.9/BRockefellerCorTxableBdIns CI 10.65 -.07 -.9 -1.6 +5.1/D IntermTENYBdIns MN 10.56 -.10 +.1 +.2 +3.8/D IntermTENtBdIns MI 10.66 -.09 +.1 +4.3/DRoyceMicroCpInvm d SB 15.31 +.08 +8.8 +20.2 +18.6/A OppInvm d SV 19.24 +.06 +9.6 +21.5 +16.5/A PEMutCnslt m SB 9.05 -.02 +4.3 +12.1 +12.3/B PEMutInvm d SB 11.50 -.02 +4.4 +12.3 +13.4/B PremInvm d SG 14.89 +.04 +3.0 +9.6 +12.6/E SmCpValSvc m SV 9.64 -.01 +3.3 +12.4 +5.4/D SmlrCoGrSvc m SG 13.15 -.02 +8.4 +22.4 +26.4/B SpecEqInvm d SV 19.70 +.06 +3.3 +8.1 +6.7/C TtlRetInvm d SB 10.37 +.07 +4.0 +11.0 +8.0/DRussellInvEmergMktsS EM 23.62 +.04 +4.1 +10.0 +4.5 InvEqIncS LV 28.85 +.02 +2.5 +5.0 +10.9 InvGbRlEstSecS GR 32.92 -.21 +3.5 +2.2 +4.9 InvGlobalEqS WS 8.69 ... +3.7 +5.5 +10.4 InvIntlDvdMktS FB 41.15 +.21 +2.3 +4.6 +3.5 InvInvmGrdBdS CI 22.18 -.13 -.4 -1.1 +6.0 InvLPBalStrA m MA 11.72 -.01 +1.6 +3.6 +4.8 InvLPBalStrC b MA 11.32 -.01 +1.4 +3.5 +4.0 InvLPBalStrS MA 11.91 -.01 +1.5 +3.7 +4.9 InvLPCnsrvStrA m XY 10.12 -.04 +.5 +.9 +4.5 InvLPCnsrvStrC b XY 9.93 -.04 +.4 +.8 +3.7 InvLPEqGrStrA m AL 14.34 -.01 +2.7 +5.5 +5.3 InvLPEqGrStrC b AL 12.51 -.02 +2.7 +5.3 +4.5 InvLPEqGrStrS AL 14.46 -.01 +2.8 +5.6 +5.6 InvLPGrStrA m AL 13.14 -.02 +2.6 +5.0 +5.8 InvLPGrStrC b AL 12.46 -.02 +2.5 +4.8 +4.9 InvLPGrStrS AL 13.38 -.02 +2.5 +5.0 +6.0 InvLPModStrA m CA 10.60 -.02 +1.0 +2.2 +3.8 InvLPModStrC b CA 10.29 -.02 +.9 +2.1 +3.0 InvLPModStrS CA 10.69 -.03 +1.0 +2.3 +4.0 InvShrtDurBdS CS 19.78 -.01 +.1 +.1 +3.7 InvStratBdS PI 11.14 -.08 -.4 -1.1 +6.1 InvTEBdS MI 24.10 -.16 +.7 +1.0 +4.9 InvTxMgdUSLgCpS LB 58.72 -.50 +3.8 +4.1 +13.0 InvTxMgdUSMSCpS SB 38.39 ... +3.9 +9.1 +12.3 InvUSSmCpEqS SB 36.46 -.14 +6.7 +13.6 +11.7 SustEqS LB 51.46 -.52 +3.0 +2.7 +12.7RydexBasBiotechInv SH 103.84 -2.92 -.2 +8.7 +12.6/E DynSP500H b LE 189.21 -2.67 +5.6 +7.9 +19.9/B ElectronicsInv ST 293.38 -2.19 +3.4 +14.2 +34.6/A IvGvLnBdStrInv ND 132.29 +3.87 +7.0 +11.7 -9.5/C IvSP500StrInv BM 35.26 +.23 -3.2 -4.4 -15.8/A NASDAQ1002xStrH b LE 365.65 -12.27 +8.8 +10.4 +45.3/A NASDAQ100Inv LG 65.85 -1.09 +4.5 +5.3 +25.6/A NovaInv LE 117.57 -1.24 +4.3 +6.1 +17.2/C PrecMetalsInv SP 45.17 -1.66 -2.0 -5.4 +19.6/A SPSC600PrGrH b SG 94.90 -3.26 +8.7 +20.7 +12.4/E TechInv ST 188.52 -2.08 +7.1 +9.3 +28.5/CSEICAMuniBdF MF 11.15 -.09 -.1 -.2 +3.9/D CoreFxdIncF CI 11.59 -.08 -1.1 -1.8 +6.0/A EmergMktsDbtF EB 10.50 -.14 -1.3 +1.7 EmergingMktsEqF EM 15.96 -.02 +5.1 +10.5 +6.7 GNMAF GI 10.53 ... -.1 -.1 +3.8 HighYieldBdF HY 6.93 ... +2.1 +3.0 +6.3 IntermTermMuniF MI 12.25 -.09 +.3 +.4 +4.8/B IntlEqF FB 13.24 +.07 +1.5 +3.6 +5.3 IntlFxdIncF WH 10.40 -.07 -1.1 -1.3 +3.4 LargeCapGrowthF LG 47.69 -.64 +5.7 +4.8 +20.9 LargeCapValueF LV 25.06 +.17 +2.3 +7.1 +4.7 MaschtsMuniBdF MT 11.03 -.10 -.2 -.4 +4.2/C MidCapF MB 29.78 -.03 +3.5 +7.6 +7.5 NewJrsyMuniBdF MJ 10.79 -.06 +.1 +3.8/E NewYorkMuniBdF MN 11.08 -.08 +.1 +.2 +3.7/D PnnylvnMuniBdF MP 11.32 -.08 -.1 +4.6/C S&P500IndexF LB 83.71 -.57 +4.0 +4.4 +14.6 ShortDurGovtF GS 10.56 -.01 +.1 +2.7 SmallCapGrowthF SG 47.11 -.88 +4.2 +11.0 +15.4 SmallCapValueF SV 25.26 +.08 +5.0 +11.7 +5.0 TaxMgdSm/MdCpF SB 26.93 -.09 +4.9 +9.9 +8.8 TxMgdLCpF LB 31.69 -.03 +2.9 +4.6 +11.1 USMgdVolF LV 16.35 -.13 +1.3 +2.7 +6.6 UltraShtDurBdF UB 9.38 ... +.1 +.1 +2.3SSGAIntlStkSelionN b FV 10.85 ... +.8 +3.8 +1.3/D SP500IdxN b LB 247.62 -1.70 +3.0 +4.2 +14.8/BSalientSelIncA m CA 20.04 -.12 +.7 +1.5 +4.0/ESchwabBal MA 18.07 -.16 +2.6 +2.8 +10.4 CATFBd MF 12.24 -.09 +.1 +.1 +4.2/B CorEq LB 25.02 -.28 +2.2 +3.6 +10.3/E DivEq LV 14.84 +.04 +1.6 +5.8 +3.5/E FdmtlIntlLgCIdx FV 9.81 +.07 +2.5 +6.7 +3.9/A FdmtlUSLgCIdx LV 19.66 +.08 +3.1 +7.5 +11.7/A FdmtlUSSmCIdx SB 17.17 +.02 +5.8 +14.0 +10.8/C GlbRlEstt GR 7.11 -.05 +2.2 +2.3 +3.2/E HC SH 26.32 -.67 -2.9 +1.0 +10.8/E HdgdEq LO 15.18 -.18 +.9 +2.4 -1.5/E IntlIdx FB 22.87 -.01 +1.7 +4.0 +5.4/C LgCpGr LG 24.28 -.46 +3.6 +3.7 +16.2/D MktTrackAllEq XM 21.13 -.07 +3.5 +6.0 +9.6 MktTrackBal MA 19.94 -.08 +1.9 +3.0 +8.4 MktTrackCnsrv CA 17.66 -.08 +1.0 +1.5 +7.3 MktTrackGr AL 25.15 -.10 +2.7 +4.5 +9.3 SP500Idx LB 59.85 -.41 +3.0 +4.2 +14.8/B Schwab1000Idx LB 87.67 -.66 +3.3 +4.9 +15.6/A SmCpEq SB 21.53 -.22 +6.3 +15.4 +8.5/D SmCpIdx SB 39.18 -.39 +5.4 +14.9 +15.3/A TFBd MI 12.21 -.10 +.2 +.2 +4.5/C Trgt2010 TA 14.48 -.08 +1.0 +1.2 +7.7 Trgt2020 TE 15.29 -.08 +1.2 +1.5 +7.8 Trgt2030 TH 17.51 -.09 +2.2 +3.1 +9.0 Trgt2040 TJ 18.76 -.10 +3.0 +4.3 +9.6 TrsInflPrtScIdx IP 12.16 -.16 -1.2 -1.3 +6.1/A TtlStkMktIdx LB 70.31 -.52 +3.6 +5.8 +15.7/ASegall Bryant & HamiColorTaxFrRet SI 11.96 -.08 +.4 +.3 +4.7/A PlusBdRtl PI 11.09 -.07 -.7 -1.2 +5.9/CSelectedAmrcnD LB 45.55 +.53 +5.9 +12.5 +12.0/D AmrcnS b LB 45.43 +.52 +5.8 +12.4 +11.7/DSequoiaSequoia LG 183.18 +1.05 +4.5 +8.0 +17.4/DSeven CanyonsWldInnovtrInv d FR 27.75 -.25 +1.8 +2.9 +21.7/ASheltonCMCATFInc MF 11.72 -.07 -.1 -.2 +3.3/E CMCorValDrct LV 17.63 +.07 +2.6 +4.6 +7.7 CMSP500IdxDrct LB 64.50 -.45 +2.9 +4.1 +14.3/B CMSPMdCpIdxDrct MB 28.04 -.09 +3.0 +8.2 +11.0 CMSPSmCpIdxDrct SB 26.16 -.17 +4.6 +13.2 +11.5SitDivGrI d LB 15.79 -.11 +1.7 +3.8 +11.8/D LgCpGr d LG 57.11 -.89 +4.5 +4.0 +19.9/C MidCpGr d MG 25.20 -.23 +4.0 +7.6 +19.2/D MinnesotaTFInc SM 10.77 -.06 +.4 +.6 +4.3/C SmCpGr d MG 81.19 -.88 +5.6 +11.1 +19.7/D TFInc MI 10.00 -.07 +.6 +.8 +4.4/C USGvtSec GS 11.21 -.01 +.1 +3.1/BSmead FundsValI1 LV 57.66 +.13 +6.6 +14.2 +11.1/A ValInv b LV 57.68 +.13 +6.6 +14.1 +10.8/ASound ShoreShoreInv LV 44.72 -.09 +1.3 +5.7 +6.6/CSpirit of AmericaIncA m CL 12.36 -.05 -.7 -.5 +6.1/E LgCpValA m LB 25.46 -.20 +3.3 +4.0 +12.4/C MnTFBdA m MI 9.51 -.06 -.1 +3.6/E RlEsttIncGrA m SR 10.77 -.13 +4.4 +3.1 +8.4/CState FarmBal MA 86.15 -.45 +2.1 +3.2 +11.4/A Gr LB 105.68 -.77 +2.7 +4.5 +13.7/B Interim GS 10.30 -.02 -.3 -.5 +3.3/A MnBd MI 8.99 -.06 -.4 +4.6/CState StreetDefnsEMEqN b EM 6.63 +.08 +2.8 +8.3 +3.5/ESterling CapitalMidValIns MV 19.50 +.12 +5.2 +9.8 +7.8/B NCIntermTFIns SI 11.12 -.09 -.2 +4.0/B ShrtDrBdI CS 8.78 ... +.2 +.2 +3.6/B StrtonMdCpVlIns MB 75.27 +.12 +4.7 +8.8 +8.5/D StrtonRlEsttIns SR 40.48 -.40 +4.5 +3.7 +11.4/A StrtonSmCpVlIns SB 78.06 +.27 +4.5 +11.8 +7.2/E TtlRetBdIns CI 11.16 -.06 -.9 -1.3 +6.1/A VIIntermTFIns SI 12.15 -.09 -.2 -.4 +4.0/B WstVIIntrmTFIns SI 10.31 -.06 +.1 -.1 +4.0/BStone HarborHYBdIns HY 8.20 -.04 +.6 +1.0 +6.2/BT. Rowe PriceAfrcMdlEst MQ 8.76 -.06 +4.0 +8.0 -1.5/E BCGr LG 173.71 -2.46 +5.4 +4.9 +20.3/C BCGrAdv b LG 169.97 -2.42 +5.4 +4.9 +20.0/C BCGrR b LG 162.32 -2.32 +5.4 +4.9 +19.7/C Bal MA 28.15 -.09 +2.0 +3.3 +10.3/B CATFBd MC 11.96 -.09 +.6 +.7 +4.8/D Comm&TeInv SC 194.77 -1.36 +8.3 +7.9 +27.2/A CorpInc TW 10.05 -.07 -1.2 -1.9 +6.4/D CptlAprc MA 34.57 ... +1.6 +1.3 +14.2/A CptlAprcAdv b MA 34.14 -.01 +1.5 +1.3 +13.8/A CptlOpp LB 37.93 -.24 +2.6 +3.4 +15.0/A DivGr LB 61.08 -.32 +1.3 +1.8 +13.9/B DivGrAdv b LB 61.00 -.32 +1.3 +1.8 +13.6/C DivMdCpGr MG 49.82 -.49 +4.7 +8.2 +22.6/C EMBd EB 11.34 -.13 -1.5 +2.6/E EMLclCcyBd XP 6.30 -.10 -.7 -1.6 +.8/C EMStk EM 60.06 -.18 +3.1 +9.6 +9.2/C EmergEurope MQ 15.21 -.03 -.2 +4.0 -.8/D EqIdx500 LB 103.34 -.71 +3.0 +4.2 +14.6/B EqInc LV 33.38 +.24 +2.4 +6.9 +7.0/C EqIncAdv b LV 33.29 +.24 +2.4 +6.8 +6.6/C EqIncR b LV 33.23 +.23 +2.4 +6.7 +6.3/D ErpnStk ES 25.16 -.32 +1.2 +2.6 +8.0/B ExtendedEqMktId MB 41.82 -.42 +5.8 +12.7 +18.9/A FinclSvcs SF 30.46 +.76 +5.5 +13.2 +10.1/A GNMA GI 9.42 ... -.3 -.3 +3.7/D GeorgiaTFBd SL 12.01 -.10 +.3 +.4 +4.7/B GlbGrStk WS 46.25 -.39 +5.3 +8.8 +22.1/A GlbMltSectBdInv WH 11.91 -.06 -.3 -.1 +6.3/A GlbRlEstt GR 19.77 -.12 +3.9 +3.6 +5.8/C GlbStk WS 71.72 -.27 +6.3 +9.0 +26.3/A GlbTech ST 31.50 -.24 +9.9 +15.3 +31.5/B GrStk LG 103.16 -1.26 +5.9 +6.4 +21.1/C GrStkAdv b LG 100.38 -1.23 +5.9 +6.4 +20.8/C GrStkR b LG 96.32 -1.19 +5.8 +6.3 +20.5/C GrandInc LB 35.14 -.14 +2.1 +2.7 +13.3/C HY HY 6.68 -.01 +.7 +1.2 +5.7/C HlthSci SH 103.48 -3.10 -2.0 +4.7 +19.4/A InflProtBd IP 12.95 -.16 -1.2 -1.2 +6.2/A InsEMBd EB 8.37 -.10 -.2 -1.6 +3.7/D InsEMEq EM 54.54 -.15 +2.9 +9.4 +9.2/C InsFltngRt BL 9.77 ... +.3 +1.4 +4.0/A InsFltngRtF BL 9.76 ... +.3 +1.3 +3.9/A InsHY HY 8.86 -.02 +.7 +1.1 +5.9/B InsLgCpCorGr LG 68.43 -.97 +5.4 +5.0 +20.4/C InsMdCpEqGr MG 76.63 -.91 +2.0 +5.7 +17.8/D InsSmCpStk SG 33.42 -.21 +3.2 +9.1 +20.3/D IntlBd IB 9.72 -.07 -1.0 -1.8 +3.0/D IntlDiscv FR 98.52 -.72 +5.4 +8.5 +14.5/A IntlEqIdx FB 15.80 -.01 +1.7 +3.9 +5.1/D IntlStk FG 22.54 -.13 +3.7 +7.1 +10.0/D IntlValEq FV 15.02 +.04 +2.0 +5.6 +1.7/C Japan JS 20.87 -.36 +1.8 +3.6 +14.6/A LatinAmerica LS 22.64 -.01 -1.0 -1.5 -1.9/B LrgCpGrI LG 65.65 -.84 +6.2 +7.3 +23.3/B LrgCpVaI LV 25.35 +.14 +2.7 +7.3 +7.8/B MdCpGr MG 119.47 -1.42 +1.9 +5.7 +17.5/D MdCpGrAdv b MG 114.78 -1.37 +1.9 +5.6 +17.1/E MdCpGrR b MG 110.17 -1.31 +1.9 +5.6 +16.8/E MdCpVal MV 32.26 +.14 +3.3 +9.0 +8.2/B MdCpValAdv b MV 32.12 +.14 +3.3 +9.0 +7.9/B MdCpValR b MV 31.52 +.13 +3.2 +9.0 +7.7/B MrylndShTrTFBd SS 5.23 ... +.3 +.3 +1.7/E MrylndTFBd SL 11.13 -.08 +.5 +.6 +4.5/C NJTFBd MJ 12.55 -.09 +.4 +.7 +4.9/D NYTFBd MY 11.93 -.10 +.5 +.7 +4.4/D NewAmericaGr LG 72.50 -.04 +4.9 +6.1 +25.2/A NewAmericaGrAdv b LG 70.40 -.05 +4.8 +6.0 +24.9/A NewAsia PJ 28.09 -.30 +4.1 +11.8 +14.8/B NewEra SN 34.95 +.52 +1.7 +7.0 +1.8/D NewHorizons MG 87.54 -.65 +4.5 +6.4 +31.7/A NewInc CI 9.80 -.04 -.8 -1.1 +5.0/D OverseasStk FB 12.73 +.02 +2.5 +5.6 +5.7/C PersonalStrBal MA 27.60 -.09 +2.1 +4.0 +10.1/B PersonalStrGr AL 42.99 -.13 +2.8 +5.4 +11.6/A PersonalStrInc CA 22.06 -.06 +1.5 +2.7 +8.3/B QMUSBdEnhIdx CI 11.53 -.06 -1.0 -1.5 +5.7/B QMUSSmCpGrEq SG 51.44 -.64 +2.3 +7.8 +17.4/D RlAsts WS 13.15 +.10 +3.1 +6.0 +7.4/D RlEstt SR 16.84 -.18 +6.2 +5.7 +4.4/E Rtr2005 TA 14.35 -.05 +1.1 +2.3 +8.2/A Rtr2005Adv b TA 14.29 -.06 +1.1 +2.2 +7.9/A Rtr2005R b TA 14.39 -.06 +1.1 +2.2 +7.6/B Rtr2010 TA 18.81 -.08 +1.3 +2.5 +8.6/A Rtr2010Adv b TA 18.70 -.08 +1.2 +2.5 +8.3/A Rtr2010R b TA 18.55 -.08 +1.2 +2.4 +8.1/A Rtr2015 TD 15.40 -.06 +1.5 +2.9 +9.0/A Rtr2015Adv b TD 15.34 -.06 +1.5 +2.9 +8.8/A Rtr2015R b TD 15.16 -.06 +1.5 +2.8 +8.5/A Rtr2020 TE 23.52 -.09 +1.7 +3.4 +9.6/A Rtr2020Adv b TE 23.30 -.09 +1.7 +3.3 +9.3/A Rtr2020R b TE 23.03 -.09 +1.7 +3.3 +9.0/A Rtr2025 TG 20.14 -.07 +2.0 +4.0 +10.3/A Rtr2025Adv b TG 20.01 -.07 +2.0 +3.9 +10.1/A Rtr2025R b TG 19.75 -.07 +2.0 +3.9 +9.8/A Rtr2030 TH 29.78 -.10 +2.4 +4.7 +11.1/A Rtr2030Adv b TH 29.47 -.09 +2.4 +4.7 +10.8/A Rtr2030R b TH 29.16 -.09 +2.4 +4.6 +10.5/A Rtr2035 TI 22.37 -.07 +2.8 +5.3 +11.7/A Rtr2035Adv b TI 22.23 -.07 +2.7 +5.3 +11.4/A Rtr2035R b TI 21.92 -.07 +2.7 +5.2 +11.2/B Rtr2040 TJ 32.24 -.09 +3.1 +5.9 +12.3/A Rtr2040Adv b TJ 31.89 -.10 +3.0 +5.9 +12.0/B Rtr2040R b TJ 31.61 -.10 +3.0 +5.9 +11.7/B Rtr2045 TK 22.33 -.07 +3.2 +6.3 +12.7/A Rtr2045Adv b TK 22.15 -.06 +3.3 +6.3 +12.4/A Rtr2045R b TK 21.84 -.06 +3.2 +6.2 +12.1/B Rtr2050 TN 18.91 -.05 +3.3 +6.4 +12.7/A Rtr2050Adv b TN 18.69 -.05 +3.3 +6.3 +12.4/A Rtr2050R b TN 18.49 -.05 +3.2 +6.3 +12.1/B Rtr2055 TL 19.38 -.05 +3.3 +6.4 +12.6/A Rtr2055Adv b TL 19.20 -.06 +3.2 +6.3 +12.3/B RtrBal CA 16.15 -.07 +1.2 +2.4 +8.2/B RtrBalAdv b CA 16.16 -.07 +1.1 +2.4 +8.0/B RtrBalR b CA 16.15 -.07 +1.2 +2.3 +7.7/B SciandTech ST 60.81 +.19 +7.1 +10.4 +27.1/D SciandTechAdv b ST 60.31 +.19 +7.0 +10.3 +26.7/D ShrtTrmBd CS 4.85 ... +.1 +.2 +3.5/B SmCpStk SG 69.73 -.45 +3.2 +9.1 +20.1/D SmCpStkAdv b SG 68.96 -.44 +3.1 +9.1 +19.8/D SmCpVal SB 58.16 +.16 +4.0 +10.2 +11.8/C SmCpValAdv b SB 57.97 +.15 +4.0 +10.1 +11.5/C SpectrumGr LB 25.67 -.08 +3.3 +5.9 +12.2/C SpectrumInc MU 13.02 -.04 +.5 +5.1/C SpectrumIntl FB 16.96 -.09 +2.9 +6.7 +8.2/A SummitMnIncInv ML 12.46 -.09 +.5 +.7 +4.9/C SummitMnIntrInv MI 12.40 -.08 +.2 +.4 +4.5/C TFHY HM 12.48 -.07 +.9 +1.8 +5.3/D TFInc ML 10.45 -.09 +.3 +.4 +4.8/D TFIncAdv b ML 10.46 -.09 +.4 +.5 +4.5/E TFShrtInterm MS 5.75 -.01 +.1 +.2 +2.9/B TtlEqMktIdx LB 44.25 -.34 +3.4 +5.5 +15.1/A TxEfficientEq LG 53.98 -.67 +5.0 +6.1 +22.7/B USLgCpCor LB 31.47 -.12 +2.1 +2.6 +13.2/C USTrsInterm GI 6.09 -.04 -.9 -1.5 +5.3/A USTrsLngTrmIdx GL 11.41 -.29 -5.6 -8.8 +8.7/E VITFBd SL 12.49 -.10 +.2 +.3 +4.7/B Val LV 44.38 +.21 +3.2 +8.4 +10.5/A ValAdv b LV 43.59 +.20 +3.1 +8.4 +10.3/ATCMSmCpGr SG 49.86 -.75 +5.7 +14.2 +22.1/CTCWCorFIIns CI 11.66 -.07 -.9 -1.5 +6.0/A CorFIN b CI 11.64 -.06 -.8 -1.4 +5.8/B EMIncIns EB 8.33 -.09 -.1 -1.7 +4.3/C HYBdIns HY 6.93 -.01 +.3 +.7 +7.9/A RltvVlDivAprcI LV 19.37 +.20 +2.8 +8.6 +6.6/C RltvVlDivAprcN b LV 19.74 +.20 +2.7 +8.5 +6.4/D RltvVlLgCpIns LV 13.54 +.21 +5.4 +11.5 +7.4/C RltvVlMidCpI MV 26.50 +.25 +6.1 +14.5 +5.8/D SelEqsI LG 37.06 -.48 +6.4 +4.7 +24.6/A SelEqsN b LG 32.17 -.43 +6.4 +4.6 +24.3/A TtlRetBdI PI 10.24 -.07 -1.0 -1.6 +5.6/C TtlRetBdN b PI 10.56 -.07 -1.0 -1.5 +5.3/DTETON WestwoodEqAAA b LV 12.28 -.04 +1.5 +3.3 +7.3/C MightyMitesAAA m SB 29.03 +.07 +5.0 +11.2 +7.9/DTIAA-CREF5-15YLdTxExBRet b MI 11.00 -.10 +.3 +4.8/B BdIdxIns CI 11.36 -.07 -1.1 -1.7 +5.3/C BdIns PI 10.84 -.06 -.8 -1.3 +5.7/C BdPlusIns PI 11.00 -.06 -.6 -1.0 +5.9/C BdPlusRet PI 11.01 -.06 -.6 -1.0 +5.6/C BdPlusRetail b PI 11.02 -.06 -.6 -1.0 +5.5/C BdRet PI 11.05 -.06 -.7 -1.3 +5.5/D BdRetail b PI 11.03 -.07 -.8 -1.4 +5.4/D EqIdxIns LB 29.34 -.22 +3.4 +5.6 +15.7/A EqIdxRet LB 29.80 -.22 +3.4 +5.5 +15.4/A EqIdxRetail b LB 29.90 -.22 +3.4 +5.5 +15.4/A GrIncIns LB 17.36 -.15 +2.7 +5.2 +14.0/B GrIncRet LB 17.74 -.15 +2.7 +5.2 +13.7/B GrIncRetail b LB 24.68 -.22 +2.7 +5.2 +13.6/B HYIns HY 9.63 -.02 +.7 +1.1 +5.5/C HYRet HY 9.63 -.02 +.5 +1.1 +5.2/D HYRetail b HY 9.67 -.02 +.5 +1.0 +5.1/D Mutual Funds Continued from previous page Continued on next page 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/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 27 www.sunnewspapers.net The Sun/Saturday, February 20, 2021 

PAGE 75

InflLinkedBdIns IP 12.28 -.10 -.2 +5.1/C InflLinkedBdRet IP 12.36 -.11 -.3 -.2 +4.8/D InflLinkedBdRtl b IP 11.95 -.10 -.3 -.2 +4.8/D IntlEqIdxIns FB 22.04 -.02 +1.7 +4.0 +5.4/C IntlEqIdxPrem b FB 22.00 -.01 +1.7 +4.0 +5.2/C IntlEqIdxRet FB 22.57 -.01 +1.7 +4.0 +5.1/D IntlEqIns FB 13.95 +.04 +3.4 +6.3 +3.9/E IntlEqPrem b FB 13.93 +.04 +3.4 +6.3 +3.7/E IntlEqRet FB 14.52 +.04 +3.4 +6.3 +3.6/E IntlEqRetail b FB 8.72 +.02 +3.3 +6.2 +3.5/E Lfcycl2010Rtr TA 14.50 -.06 +1.0 +1.8 +7.5/B Lfcycl2015Rtr TD 13.51 -.06 +1.2 +2.1 +7.9/C Lfcycl2020Rtr TE 14.41 -.07 +1.3 +2.4 +8.2/C Lfcycl2025Rtr TG 15.19 -.06 +1.7 +3.0 +8.8/C Lfcycl2030Rtr TH 15.83 -.07 +2.0 +3.5 +9.3/D Lfcycl2035Rtr TI 16.64 -.07 +2.3 +4.1 +9.9/D Lfcycl2040I TJ 12.01 -.05 +2.7 +4.8 +10.7/C Lfcycl2040Rtr TJ 17.30 -.08 +2.7 +4.7 +10.3/D Lfcycl2045Rtr TK 14.73 -.06 +3.0 +5.4 +10.9/D LfcyclId2010I TA 17.78 -.10 +.8 +1.5 +8.4/A LfcyclId2020I TE 20.21 -.11 +1.1 +2.2 +9.3/A LfcyclId2025I TG 21.76 -.12 +1.4 +2.7 +9.9/A LfcyclId2035I TI 24.89 -.14 +2.0 +3.8 +11.1/B LfcyclId2040I TJ 26.13 -.15 +2.3 +4.4 +11.6/B LfcyclId2045I TK 26.77 -.15 +2.7 +5.0 +12.2/B LfcyclRtIncRtr CA 12.55 -.05 +1.0 +1.9 +7.5/C LgCpGrIdxIns LG 51.23 -.88 +3.9 +3.8 +22.7/B LgCpGrIdxRet LG 51.62 -.88 +3.8 +3.8 +22.5/B LgCpGrIns LG 24.48 -.31 +6.9 +7.6 +24.2/B LgCpGrRet LG 24.26 -.31 +6.9 +7.6 +23.9/B LgCpGrRetail b LG 24.40 -.31 +6.9 +7.6 +23.8/B LgCpValIdxIns LV 21.65 +.07 +2.7 +6.1 +8.0/B LgCpValIdxRet LV 22.06 +.07 +2.7 +6.1 +7.8/B LgCpValIns LV 19.74 +.17 +2.3 +5.6 +6.2/D LgCpValPrem b LV 19.71 +.17 +2.2 +5.5 +6.1/D LgCpValRet LV 19.68 +.18 +2.3 +5.5 +6.0/D LgCpValRetail b LV 18.80 +.17 +2.3 +5.6 +5.9/D MdCpGrI MG 30.18 -.25 +6.8 +9.3 +24.0/B MdCpGrP b MG 29.91 -.24 +6.7 +9.3 +23.9/B MdCpGrRtl b MG 28.81 -.24 +6.7 +9.3 +23.7/B MdCpGrRtr MG 28.88 -.24 +6.7 +9.3 +23.7/B MdCpValI MV 18.27 +.15 +2.5 +8.4 +4.3/E MdCpValP b MV 18.24 +.14 +2.4 +8.3 +4.1/E MdCpValRtl b MV 17.61 +.14 +2.4 +8.3 +3.9/E MdCpValRtr MV 18.14 +.15 +2.4 +8.4 +4.0/E MgdAllcRtl b MA 14.12 -.07 +1.8 +3.2 +9.6/C QtSm-CpEqInstl SB 21.69 -.19 +6.1 +16.9 +12.6/B QtSm-CpEqPre b SB 21.56 -.18 +6.2 +16.9 +12.4/B QtSm-CpEqRet SB 21.02 -.19 +6.1 +16.8 +12.3/B QtSm-CpEqRetail b SB 20.74 -.18 +6.1 +16.9 +12.3/B RlEsttSecI SR 18.48 -.13 +5.9 +4.6 +12.8/A RlEsttSecP b SR 18.49 -.14 +5.8 +4.5 +12.6/A RlEsttSecRtl b SR 18.32 -.13 +5.9 +4.6 +12.4/A RlEsttSecRtr SR 19.33 -.14 +5.9 +4.5 +12.5/A SP500IdxI LB 42.97 -.29 +3.0 +4.2 +14.8/B SP500IdxRtr LB 42.67 -.29 +2.9 +4.2 +14.5/B SclChEqI LB 26.11 -.10 +3.4 +6.1 +15.7/A SclChEqP b LB 26.01 -.10 +3.3 +6.0 +15.5/A SclChEqRtl b LB 23.01 -.10 +3.3 +6.0 +15.4/A SclChEqRtr LB 26.55 -.10 +3.3 +6.0 +15.4/A ShrtTrmBdI CS 10.51 -.01 +.1 +3.2/C ShrtTrmBdRtl b CS 10.52 -.01 +.1 +.1 +2.9/D ShrtTrmBdRtr CS 10.53 ... +.1 +.2 +3.0/D SmCpBlndIdxI SB 27.97 -.28 +5.4 +14.9 +15.3/A SmCpBlndIdxRtr SB 28.09 -.28 +5.4 +14.8 +15.1/AThe Investment HouseInvmHouseGr LG 60.13 -1.25 +4.2 +4.0 +21.2/CThird AvenueRlEsttValIns GR 24.31 -.11 +5.2 +5.8 -1.5/E SmCpValIns SV 19.29 +.13 +3.5 +9.5 +4.3/E ValIns WS 49.48 +1.57 +8.7 +15.1 +3.0/EThompsonBd CS 10.96 +.02 +1.5 +2.4 +2.5/E LgCp LB 96.68 +.74 +5.1 +11.2 +14.1/BThornburgCALtdTrmMnA m SS 13.79 -.05 -.1 +2.1/D DevWldR6 EM 31.83 -.18 +3.8 +11.8 +13.6/A IntEqI FB 30.73 -.08 +4.0 +7.3 +10.2/A IntermMnA m MI 14.50 -.09 +.3 +.4 +3.9/D IntlEqA m FB 29.64 -.08 +4.0 +7.3 +9.8/A IntlGrR6 FG 34.49 -.34 +5.3 +6.4 +12.6/B InvmIncBldrA m IH 22.72 +.25 +1.4 +6.6 +6.6/C InvmIncBldrC m IH 22.69 +.25 +1.3 +6.5 +5.3/D LtdTrmIncA m CS 13.97 -.05 -.2 -.4 +4.6/A LtdTrmIncC m CS 13.95 -.04 -.2 -.4 +4.4/A LtdTrmIncI CS 13.97 -.05 -.2 -.3 +4.9/A LtdTrmMnA m MS 14.65 -.05 +2.7/C LtdTrmMnC m MS 14.67 -.06 +2.5/C LtdTrmMnI MS 14.65 -.05 +.1 +3.0/B LtdTrmUSGvtA m GS 13.26 -.06 -.3 -.5 +2.9/C NewMxcIntermMnA m SI 13.51 -.08 -.1 -.2 +3.3/E SmMidCapCoA m LB 95.19 -.70 +4.1 +9.2 +11.2/D SmMidCapCoI LB 98.30 -.73 +4.1 +9.2 +11.5/D SmMidCapGrA m LG 56.41 -1.35 +2.4 +9.3 +22.2/B361GlbLSEqI LO 11.52 -.07 +2.2 +3.7 +.4/DThriventBalIncPlusA m CA 14.37 -.03 +1.8 +2.9 +7.2 BalIncPlusS CA 14.34 -.03 +1.9 +3.0 +7.5 DiversIncPlusA m CA 7.84 -.02 +.9 +1.7 +5.9 HYA m HY 4.70 -.01 +.4 +.8 +4.6 IncA m TW 9.86 -.07 -.7 -1.4 +7.4 LgCpGrA m LG 16.30 -.22 +8.6 +6.9 +23.7 LgCpStkA m WS 28.94 -.09 +4.1 +5.8 +9.7 LgCpStkS WS 29.27 -.09 +4.1 +5.8 +10.1 LgCpValA m LV 24.84 +.25 +2.5 +6.9 +7.2 LgCpValS LV 25.01 +.25 +2.5 +6.9 +7.6 LtdMatBdA b CS 12.75 -.01 +.1 +.1 +3.2 MidCpStkA m MB 30.75 +.04 +2.2 +6.2 +12.2 MidCpStkS MB 35.46 +.06 +2.2 +6.3 +12.5 MnBdA m ML 11.65 -.10 +.5 +.5 +4.7 OppIncPlusA m MU 10.22 -.03 +.2 +.1 +3.8 OppIncPlusS MU 10.22 -.03 +.1 +.2 +4.1 SmCpStkA m SB 25.47 +.14 +3.9 +10.4 +15.3TimothyPlanSmCpValA m SB 19.83 -.10 +4.5 +11.3 +7.2/ETocquevilleOpp b MG 46.65 -.75 +8.0 +7.7 +27.4/B Tocqueville b LB 42.87 -.03 +3.0 +4.8 +12.3/CTorrayTorray LV 49.93 +.32 +1.6 +4.8 +3.0/ETouchstoneActvBdA m PI 11.22 -.08 -1.0 -1.5 +6.1/B ActvBdY PI 11.22 -.07 -.9 -1.4 +6.4/A BalancedA m MA 24.00 -.10 +2.5 +2.4 +12.9/A DynDiversIncA m CA 13.25 ... +.6 +1.8 +4.1/E DynGlbAllcA m IH 13.71 -.06 +1.9 +3.5 +7.8/B FlexIncA m MU 11.16 -.04 -.5 -.2 +5.0/C FlexIncC m MU 10.98 -.04 -.5 -.3 +4.2/D FlexIncY MU 11.20 -.04 -.4 -.1 +5.3/B FocedY LB 57.60 +.13 +6.2 +7.2 +15.0/A GlblESGEqfdA m WS 25.92 -.13 +1.7 +4.4 +9.0/D GlblESGEqfdY WS 26.92 -.13 +1.7 +4.5 +9.3/C GrOppsA m LG 42.00 -.35 +4.7 +5.0 +22.3/B GrOppsIns LG 44.87 -.38 +4.7 +5.1 +22.7/B ImpactBdInstl CI 10.63 -.07 -.9 -1.5 +5.0/D ImpactBdY CI 10.63 -.07 -.9 -1.6 +4.9/D IntlEqA m FB 17.66 -.22 +1.0 +2.8 +3.3/E LargeCpFocA m LB 53.12 -.07 +5.5 +6.0 +17.4/A MidCpGrA m MG 40.12 -.11 +3.9 +5.4 +21.0/C MidCpGrIns MG 42.71 -.11 +3.9 +5.5 +21.3/C MidCpGrY MG 42.20 -.12 +3.9 +5.4 +21.2/C MidCpValIns MV 21.92 +.13 +3.7 +7.5 +7.6/B MidCpY MB 46.08 -.35 +1.2 +4.1 +14.4/A SdCptlSelGrA m LG 20.30 -.43 +9.2 +10.4 +33.7/A SdCptlSelGrY LG 22.50 -.47 +9.2 +10.5 +34.0/A SdCptlSelGrZ b LG 20.34 -.43 +9.2 +10.4 +33.7/A SmCpY SB 14.14 +.04 +3.4 +9.1 +10.3/C SmallComA m SB 6.33 -.04 +4.5 +12.0 +13.2/B UlShrtDrFIA m UB 9.25 ... +.2 +.2 +2.0/C UlShrtDrFIY UB 9.25 ... +.1 +.3 +2.3/B UlShrtDrFIZ b UB 9.25 ... +.1 +.2 +2.0/C ValIns LV 10.38 +.12 +2.1 +6.9 +9.3/A ValY LV 10.41 +.12 +2.1 +6.8 +9.2/ATowleDeep Val d SV 17.30 +.22 +6.7 +16.0 +1.8/ETransamericaAsAlCnsrvA m CA 11.75 -.07 +.7 +1.8 +7.3/C AsAlCnsrvC m CA 11.61 -.07 +.6 +1.7 +6.5/D AsAlGrA m XM 15.32 -.08 +2.8 +6.6 +10.2/D AsAlGrC m XM 14.86 -.08 +2.8 +6.5 +9.4/D AsAlModA m CA 12.64 -.07 +1.2 +3.0 +8.1/B AsAlModC m CA 12.78 -.07 +1.1 +2.9 +7.3/C AsAlModGrA m MA 13.72 -.08 +1.9 +4.7 +9.2/C AsAlModGrC m MA 13.92 -.07 +1.8 +4.5 +8.4/D BondA m PI 9.58 -.06 -.8 -1.3 +4.7/E CptlGrA m LG 60.74 -.63 +11.1 +15.1 +42.2/A HYBdA m HY 9.11 -.01 +.9 +1.5 +5.2/D MltMgdBalA m MA 32.45 -.24 +1.2 +2.0 +11.0/A SMPValA m MV 29.20 +.20 +4.1 +9.9 +7.7/BTributary FundsSmCoIns SB 32.70 -.04 +3.3 +10.0 +6.7/ETrilliumESGGlblEqRetail b WS 61.25 -.47 +2.3 +4.9 +15.2/BTrust For Credit UniUnsShrtDrTCU GS 9.86 -.03 -.2 -.4 +3.2/A UnsUlShDrTCU UB 9.43 ... +.1 +1.8/DTweedy, BrowneGlbVal FV 28.72 +.02 +1.8 +4.6 +3.3/A GlbVlIICyUnHdg FV 16.19 +.05 +1.6 +4.2 +1.5/C Val WS 19.82 +.09 +2.1 +4.8 +3.5/E WldwdHDvYldVl WS 7.48 -.01 -.1 +1.5 +1.7/EU.S. Global InvestorGlbRes b SN 6.66 -.05 +3.3 +11.7 +7.0/B GoldPrcMtls b SP 12.14 -.71 -6.4 -10.3 +21.2/A WldPrecMnral b SP 4.97 -.19 -2.0 -5.5 +13.3/CUBSGlbAllcA m IH 14.42 -.05 +1.8 +3.4 +8.5 GlbAllcP IH 14.79 -.05 +1.9 +3.4 +8.8 IntlSustEqP FB 12.37 -.02 +.3 +4.7 +6.0/C USAllcA m MA 56.48 -.25 +2.3 +4.5 +12.0/A USSmCpGrP SG 33.57 -.28 +4.9 +9.5 +27.6UBS PACEAltStrsInvmsP GY 11.22 -.02 +1.3 +1.4 +3.7 GlbFIInvmsP IB 10.52 -.06 -.7 -1.4 +3.8/C IntermFIInvmsP CI 12.72 -.09 -1.1 -1.7 +5.4/C IntlEMEqInvP EM 18.61 -.01 +6.1 +11.0 +8.7 IntlEqInvmsP FB 17.93 +.07 +1.7 +4.7 +5.7/C LgCoGrEqInvmsA m LG 26.62 -.35 +4.5 +5.1 +21.1/C LgCoGrEqInvmsP LG 28.39 -.37 +4.5 +5.1 +21.5/C LgCoValEqInvmsA m LV 22.44 +.05 +2.1 +6.4 +4.1/E LgCoValEqInvmsP LV 22.36 +.06 +2.1 +6.5 +4.4/E MnFIInvmsP MI 13.42 -.11 +.2 +.2 +4.7/B MrBckScFIInvmsP CI 13.00 -.05 +.3 +5.0/D SMCoGrEqInvmsP SG 24.45 -.37 +8.0 +15.9 +24.0/C SMCoValEqInvmsP SV 25.16 -.03 +5.5 +12.3 +10.1/A StrFIInvmsP PI 14.23 -.12 -.5 -1.2 +6.3USA MutualsViceInv b WS 30.44 +.01 +7.3 +5.2 +.5/EUSAAAgrsGr LG 56.24 -1.08 +7.3 +5.8 +20.5 CABd MC 11.61 -.11 +.7 +.6 +5.0 CptlGr WS 12.36 -.04 +2.8 +4.6 +6.2 CrnrstnEq WS 16.40 -.08 +3.7 +6.2 +7.6 CrnrstnMdlyAgrs MA 28.44 -.12 +2.0 +3.3 +6.5 CrnrstnMod CA 16.49 -.07 +1.5 +2.6 +6.4 EM EM 25.07 +.06 +5.1 +10.6 +7.1 ExtendedMktIdx MB 28.60 -.26 +5.2 +10.7 +18.4 Gr LG 35.78 -.61 +6.6 +5.1 +19.3 GrInc LB 24.50 -.27 +4.3 +5.0 +10.3 GrandTxtr CA 24.31 -.18 +2.4 +2.7 +9.6 GvtSec GI 10.09 -.02 -.1 +4.4 HiInc x HY 7.86 -.03 +1.1 +1.6 +4.8 Inc x PI 13.72 -.10 -.1 -.4 +6.4 IncStk LV 18.11 ... +1.4 +3.6 +6.5 IntermTrmBd PI 10.93 -.06 -.2 -.3 +6.7 Intl FB 27.49 -.02 +2.2 +4.5 +3.9 NASDAQ100Idx LG 37.49 -.62 +6.6 +5.9 +27.0 NYBd MN 12.20 -.11 +.9 +1.0 +4.6 PrcMtlsMnral SP 19.11 -1.10 -4.9 -8.2 +14.7 SP500IdxMbr LB 53.59 -.40 +4.3 +4.6 +15.7 SP500IdxRwd LB 53.62 -.41 +4.2 +4.6 +15.8 SciTech ST 39.87 -.35 +6.9 +10.5 +30.3 ShrtTrmBd CS 9.36 -.01 +.2 +.4 +3.8 SmCpStk SB 21.43 -.20 +6.9 +14.1 +17.5 SustWld WS 28.97 -.18 +2.8 +3.2 +11.7 TEIntermTrm MI 13.94 -.09 +.7 +.8 +5.1 TELngTrm ML 13.84 -.12 +.8 +1.0 +5.2 TEShrtTrm MS 10.65 -.04 +.4 +.6 +2.5 TrgtRet2030 TH 13.52 -.05 +2.0 +3.5 +7.0 TrgtRet2040 TJ 13.66 -.06 +2.7 +4.5 +7.4 TrgtRet2050 TN 14.08 -.06 +2.9 +4.9 +7.9 TrgtRetInc RI 11.94 -.03 +1.2 +1.9 +6.5 UlShrtTrmBd UB 10.16 ... +.2 +.4 +3.0 VIBd SI 11.70 -.08 +.5 +.6 +4.4 Val LV 16.67 +.16 +2.1 +5.6 +4.4Undiscovered ManagerBehavioralValA m SV 71.92 +.86 +3.1 +12.4 +6.7 BehavioralValC m SV 67.16 +.81 +3.0 +12.3 +6.2 BehavioralValL SV 73.88 +.90 +3.1 +12.5 +7.2VALIC Co IAstAllc MA 12.06 -.06 +1.5 +3.1 +5.8/E CorEq LB 26.91 -.07 +3.1 +5.9 +14.1/B CptlCnsrvtn CI 10.65 -.05 -.9 -1.5 +5.7/B DivVal LV 12.34 +.04 +1.2 +4.7 +5.5/D EmergEcos EM 11.28 +.07 +4.4 +12.8 +6.4/D GlbSclAwrns FB 31.30 -.05 +1.9 +4.0 +8.5/A GlbStr IH 10.17 -.04 +.5 +2.0 +1.7/E Gr LG 25.45 -.28 +5.4 +4.1 +21.7/C GrInc LB 27.62 -.23 +3.3 +5.5 +16.2/A GvtSec GI 11.11 -.06 -.9 -1.5 +4.7/B HlthSci SH 28.96 -.87 -2.0 +4.7 +19.1/A InflProt IP 12.01 -.15 -1.2 -1.4 +4.7/D IntlEqsIdx FB 8.07 ... +1.8 +4.1 +4.9/D IntlGr FG 18.74 -.07 +8.1 +8.5 +19.9/A IntlGvtBd IB 13.06 -.13 -1.2 -2.3 +4.1/B IntlVal FV 10.74 ... +2.2 +4.3 +1.6/C LgCpCor LB 15.41 -.11 +3.8 +5.2 +15.3/A LgCptlGr LG 21.71 -.26 +3.1 +2.6 +19.4/D MidCpIdx MB 30.08 -.11 +3.8 +10.0 +11.5/C MidCpStrGr MG 24.40 -.21 +3.8 +8.1 +22.4/C SciTech ST 46.38 -.35 +6.8 +10.0 +30.2/C SmCp SG 14.76 -.08 +5.0 +12.0 +17.6/D SmCpIdx SB 24.67 -.24 +5.5 +14.9 +14.9/A SmCpSpecVals SV 13.32 +.07 +6.0 +14.2 +9.2/B SmMidGr MG 22.09 -.28 +4.2 +11.2 +28.3/A StkIdx LB 52.19 -.36 +3.0 +4.2 +14.5/B Val LV 19.43 +.05 +1.9 +5.0 +6.8/CVALIC Co IICorBd PI 12.04 -.06 -.7 -1.1 +5.9/C HYBd HY 7.93 -.01 +.5 +1.0 +6.4/B IntlOpps FR 24.36 -.20 +2.1 +3.2 +6.7/D LgCpVal LV 23.43 +.27 +2.4 +8.6 +8.1/B MidCpVal MV 20.03 +.16 +2.9 +8.3 +7.3/C SclyRspnb LB 23.83 -.12 +3.6 +4.6 +13.9/B SmCpVal SV 14.10 +.11 +6.3 +16.2 +7.2/C StrBd b MU 11.84 -.04 -.2 +5.6/BVYTRPDvrsMdCpGrA b MG 14.25 -.15 +4.7 +8.3 +21.9/C TRPGrEqI LG 114.40 -1.43 +6.0 +6.7 +21.1/CValue LineAstAllcInv b MA 43.78 -.48 +.6 -.7 +12.7/A CorBd b CI 15.59 -.08 -.9 -1.5 +4.5/E CptlApprctInv b AL 13.84 -.17 +5.4 +7.3 +18.8/A LgrCoFocedInv b LG 41.62 -.81 +7.3 +8.5 +23.3/B MidCpFoced b MG 28.31 -.22 +1.0 +.1 +18.0/D SelGr b MG 37.56 -.46 +1.8 +.2 +18.4/D SmCpOppsInv b SG 53.80 -.53 +1.7 +7.0 +16.8/D TE b ML 10.03 -.07 +.1 +3.8/EVanEckEMA m EM 23.69 -.12 +8.0 +12.6 +7.9 EMY EM 24.12 -.12 +8.0 +12.7 +8.3 GlbHardAstsA m SN 39.29 +.84 +4.5 +13.9 +3.2 GlbHardAstsY SN 40.07 +.85 +4.6 +14.0 +3.5 IntlInvsGoldA m SP 11.07 -.88 -7.4 -13.1 +14.1 IntlInvsGoldY SP 11.37 -.90 -7.4 -13.1 +14.4Vanguard500IdxAdmrl LB 361.25 -2.46 +3.0 +4.2 +14.8/B 500IdxInv LB 361.23 -2.47 +3.0 +4.2 +14.7/B BalIdxAdmrl MA 45.53 -.31 +1.7 +2.7 +12.0/A BalIdxIns MA 45.54 -.31 +1.7 +2.7 +12.1/A BalIdxInv MA 45.52 -.31 +1.6 +2.7 +11.9/A CAITTxExAdm MF 12.32 -.10 +4.7/A CAITTxExInv MF 12.32 -.10 +4.6/A CALtrmTEAdm MC 12.79 -.12 +.2 +.2 +5.7/B CALtrmTEInv MC 12.79 -.12 +.2 +.2 +5.6/B CnsDscIdxAdmrl CD 153.08 -.76 +3.0 +7.5 +23.5/A CnsStpIdxAdmrl CC 83.80 -1.13 +.2 -2.4 +8.8/A CptlOppAdmrl LG 195.68 -1.72 +3.0 +10.2 +17.1/D CptlOppInv LG 84.75 -.75 +3.0 +10.2 +17.0/D DevMIdxAdmrl FB 15.89 -.02 +1.9 +4.3 +6.0/C DevMIdxIns FB 15.91 -.02 +1.9 +4.3 +6.0/C DivGrInv LB 33.00 -.23 +.5 -.7 +13.0/C DiversEqInv LG 49.73 -.37 +4.3 +7.4 +18.6/D EMGvtBdIdxAdmrl EB 20.13 -.21 -.4 -2.0 +5.4/B EMSelStkInv EM 29.79 -.01 +4.2 +12.5 +9.4/C EMStkIdxInAdm EM 46.39 -.11 +4.1 +11.3 +8.0/C EMStkIdxInInv EM 35.33 -.09 +4.1 +11.3 +7.8/C EMStkIdxInPl EM 117.33 -.29 +4.1 +11.3 +8.1/C EMStkIdxIns EM 35.27 -.09 +4.1 +11.3 +8.0/C EngyAdmrl EE 62.55 +.52 -.9 +6.3 -10.7/B EngyIdxAdmrl EE 31.96 +.91 +6.4 +23.3 -8.4/A EngyInv EE 33.34 +.27 -.9 +6.3 -10.7/C EqIncAdmrl LV 82.69 +.23 +1.1 +4.2 +8.2/B EqIncInv LV 39.45 +.10 +1.1 +4.2 +8.2/B EuStkIdxAd ES 78.30 -.08 +1.4 +3.2 +4.7/D EuStkIdxInsP ES 149.19 -.15 +1.4 +3.2 +4.7/D EuStkIdxInstl ES 33.39 -.03 +1.4 +3.2 +4.7/D ExplorerAdmrl SG 132.74 -1.13 +4.7 +10.9 +21.7/C ExplorerInv SG 142.68 -1.22 +4.7 +10.9 +21.6/C ExplorerValInv SB 42.37 +.03 +6.1 +12.9 +8.8/D ExtDrTrIdIns GL 40.42 -1.41 -7.9 -12.1 +11.1/A ExtDrTrIdInsPls GL 101.47 -3.54 -7.9 -12.1 +11.1/A ExtMktIdxAdmrl MB 141.07 -1.35 +6.2 +13.1 +19.7/A ExtMktIdxIns MB 141.06 -1.35 +6.2 +13.1 +19.7/A ExtMktIdxInsPls MB 348.11 -3.34 +6.2 +13.1 +19.7/A ExtMktIdxInv MB 141.13 -1.36 +6.1 +13.1 +19.6/A FAWexUSIAdmr FB 38.65 -.06 +2.4 +6.3 +6.7/B FAWexUSIInPl FB 129.75 -.22 +2.4 +6.3 +6.8/B FAWexUSIIns FB 122.52 -.21 +2.4 +6.3 +6.7/B FAWexUSSCIIn FQ 245.52 -.56 +3.3 +5.3 +5.1/B FSocialIdxIns LB 27.58 -.27 +3.3 +4.3 +17.4/A FinclsIdxAdmrl SF 40.28 +1.00 +4.6 +10.4 +5.9/C GNMAAdmrl GI 10.71 ... -.1 -.2 +4.1/C GNMAInv GI 10.71 ... -.1 -.2 +4.0/C GlbCapCycInv WS 10.50 +.08 +3.8 +9.8 +3.5/E GlbEqInv WS 40.82 -.09 +4.1 +8.0 +14.6/B GlbMnmVlInv SW 13.94 -.18 +.5 +2.0 +5.8/E GlbexUSRlEIAdmr d GR 33.10 -.11 +.2 +.5 +1.0/E GlbexUSRlEIdIns d GR 110.23 -.39 +.1 +.5 +1.0/E GrIdxAdmrl LG 136.21 -2.16 +4.6 +4.4 +23.1/B GrIdxIns LG 136.22 -2.15 +4.6 +4.4 +23.2/B GrIdxInv LG 136.23 -2.16 +4.6 +4.4 +23.0/B GrandIncAdmrl LB 97.88 -.80 +2.7 +4.4 +14.3/B GrandIncInv LB 59.96 -.49 +2.7 +4.4 +14.1/B HCAdmrl SH 91.92 -2.06 -3.1 +1.1 +11.5/E HCIdxAdmrl SH 115.34 -3.03 -1.7 +3.1 +14.8/D HCInv SH 217.98 -4.89 -3.1 +1.1 +11.5/E HYCorpAdmrl HY 5.99 -.01 +.6 +.8 +6.4/A HYCorpInv HY 5.99 -.01 +.6 +.8 +6.3/B HYTE ML 12.04 -.09 +.7 +1.1 +6.1/A HYTEAdmrl ML 12.04 -.09 +.7 +1.1 +6.2/A ITIdxAdmrl ST 191.35 -3.48 +5.5 +5.6 +30.5/C InTrBdIdxAdmrl CI 12.34 -.09 -1.0 -1.7 +6.8/A InTrBdIdxIns CI 12.34 -.09 -1.0 -1.7 +6.8/A InTrBdIdxInsPls CI 12.34 -.09 -1.0 -1.7 +6.8/A InTrBdIdxInv CI 12.34 -.09 -1.0 -1.7 +6.7/A InTrCrpBdIAdmrl TW 25.74 -.16 -.9 -1.4 +7.4/B InTrCrpBdIIns TW 31.81 -.20 -.9 -1.4 +7.4/B InTrInGdAdm TW 10.31 -.07 -.7 -1.2 +7.0/C InTrInGdInv TW 10.31 -.07 -.8 -1.2 +6.9/C InTrTEAdmrl MI 14.85 -.10 +.2 +.2 +5.0/B InTrTEInv MI 14.85 -.10 +.2 +.2 +4.9/B InTrTrsAdmrl GI 11.55 -.06 -.7 -1.2 +5.5/A InTrTrsIdxAd GI 23.12 -.13 -.8 -1.3 +5.3/A InTrTrsIdxIns GI 28.70 -.15 -.7 -1.2 +5.3/A InTrTrsInv GI 11.55 -.06 -.7 -1.2 +5.4/A IndtlsIdxAdmrl ID 91.38 +.34 +2.2 +4.6 +9.1/C InflPrtScAdmrl IP 28.00 -.37 -1.1 -1.1 +6.1/A InflPrtScIns IP 11.41 -.15 -1.1 -1.1 +6.1/A InflPrtScInv IP 14.26 -.19 -1.2 -1.2 +6.0/B InsIdxIns LB 345.51 -2.36 +3.0 +4.2 +14.8/B InsIdxInsPlus LB 345.53 -2.36 +3.0 +4.2 +14.8/A InsTrgRt2020Ins TE 26.80 -.14 +1.0 +2.1 +8.7/B InsTtlSMIInPls LB 78.23 -.57 +3.5 +5.8 +15.8/A InsTtlSMIIns LB 78.24 -.57 +3.5 +5.8 +15.8/A IntlExplorerInv FR 21.44 -.19 +2.9 +5.1 +3.7/E IntlGrAdmrl FG 178.37 -2.70 +4.6 +11.3 +24.6/A IntlGrInv FG 56.07 -.85 +4.6 +11.3 +24.5/A IntlValInv FV 42.19 +.03 +1.9 +4.8 +4.8/A LTBdIdInsPls CL 15.51 -.28 -4.1 -6.5 +9.3/B LTBdIdxIns CL 15.51 -.28 -4.1 -6.5 +9.2/B LTCrpBdIdxIns CL 34.93 -.41 -3.4 -5.2 +9.0/C LTInGrdAdm CL 11.05 -.16 -3.7 -5.9 +9.1/C LTInGrdInv CL 11.05 -.16 -3.7 -5.9 +9.0/C LTTE ML 12.23 -.11 +.3 +.4 +5.9/A LTTEAdmrl ML 12.23 -.11 +.3 +.4 +6.0/A LTTrsAdmrl GL 12.81 -.33 -5.5 -8.7 +9.0/B LTTrsIdxIns GL 37.29 -.95 -5.6 -8.8 +8.8/D LTTrsInv GL 12.81 -.33 -5.5 -8.7 +8.9/C LfStrCnsrGrInv CA 22.95 -.13 +.5 +1.2 +8.3/B LfStrGrInv AL 42.00 -.23 +2.2 +4.4 +10.9/B LfStrIncInv XY 17.24 -.11 -.4 -.3 +6.7/A LfStrModGrInv MA 32.53 -.18 +1.4 +2.8 +9.6/C LgCpIdxAdmrl LB 92.91 -.68 +3.3 +4.6 +15.7/A LgCpIdxIns LB 382.41 -2.80 +3.3 +4.6 +15.8/A LtdTrmTE MS 11.26 -.03 +.1 +.2 +3.1/B LtdTrmTEAdmrl MS 11.26 -.03 +.1 +.2 +3.2/B MATEInv MT 11.43 -.11 +.4 +.2 +5.9/A MCpGrIdxAdm MG 98.16 -.97 +5.0 +7.6 +21.3/C MCpGrIdxInv MG 89.65 -.89 +4.9 +7.5 +21.2/C MCpVlIdxAdm MV 66.76 +.65 +4.2 +8.4 +7.3/C MCpVlIdxInv MV 50.73 +.49 +4.1 +8.3 +7.2/C MatlsIdxAdmrl SN 83.34 +.65 -.3 +4.1 +8.3/A MdCpGrInv MG 36.38 -.33 +5.6 +8.5 +21.1/C MdCpIdxAdmrl MB 276.75 -.16 +4.6 +7.9 +14.4/B MdCpIdxIns MB 61.14 -.03 +4.6 +7.9 +14.4/A MdCpIdxInsPlus MB 301.52 -.17 +4.6 +7.9 +14.4/A MdCpIdxInv MB 61.00 -.04 +4.6 +7.9 +14.2/B MegaCpIdxIns LB 273.43 -2.42 +3.0 +3.9 +16.0/A MegaCpValIdxIns LV 179.20 +.29 +.9 +4.1 +8.3/B MgdAllcInv MA 18.01 -.04 +1.8 +3.9 +6.4/E MktNetrlIns NE 9.17 -.05 +1.1 +3.0 -6.2/EMktNetrlInv NE 9.21 -.05 +1.1 +3.0 -6.2/E MrtBckScIdxAdmr GI 21.54 -.04 -.2 -.3 +4.1/C NJLTmTEAdm MJ 12.78 -.11 +.5 +1.0 +6.6/A NJLTmTEInv MJ 12.78 -.11 +.5 +1.0 +6.5/A NYLTmTEAdm MY 12.21 -.11 +.3 +.4 +5.6/A NYLTmTEInv MY 12.21 -.11 +.3 +.4 +5.5/A OhioLngTrmTE MO 13.22 -.12 +.2 +.1 +6.0/A PALTmTEAdm MP 12.18 -.09 +.4 +.6 +6.1/A PALTmTEInv MP 12.18 -.09 +.4 +.5 +6.0/A PacStkIdxAdmrl DP 103.64 -.22 +2.2 +5.4 +7.1/E PacStkIdxIns DP 15.86 -.03 +2.2 +5.5 +7.1/E PrmCpAdmrl LG 168.96 -.37 +4.3 +9.8 +16.1/D PrmCpCorInv LB 31.77 -.09 +3.7 +9.6 +13.4/C PrmCpInv LG 163.04 -.36 +4.3 +9.8 +16.0/E RlEstIdxAdmrl SR 126.05 -.94 +5.5 +4.7 +10.0/B RlEstIdxInstl SR 19.51 -.14 +5.5 +4.7 +10.1/B RlEstIdxInv SR 29.55 -.22 +5.5 +4.7 +9.9/B Rsl1000GrIdxIns LG 495.11 -8.44 +3.9 +3.8 +22.7/B Rsl1000IdxIns LB 356.33 -2.56 +3.3 +4.9 +15.7/A Rsl1000VlIdxIns LV 248.36 +.79 +2.7 +6.1 +8.0/B Rsl2000GrIdxIns SG 453.62 -9.13 +4.5 +14.2 +20.8/C Rsl2000IdxIns SB 347.68 -3.41 +5.5 +14.9 +15.3/A Rsl2000VlIdxIns SV 262.97 +.34 +6.5 +15.6 +9.3/B Rsl3000IdxIns LB 355.54 -2.63 +3.4 +5.6 +15.7/A SCpGrIdxAdm SG 104.19 -1.99 +3.7 +10.8 +22.6/C SCpGrIdxI SG 83.44 -1.60 +3.7 +10.8 +22.6/C SCpGrIdxInv SG 83.33 -1.60 +3.7 +10.8 +22.4/C SCpValIdxAdm SV 68.09 +.22 +4.5 +11.5 +8.6/B SCpValIdxI SV 38.06 +.12 +4.5 +11.5 +8.6/B SCpValIdxInv SV 37.99 +.12 +4.5 +11.5 +8.5/B SPMC400GrIdxIns MG 389.45 -5.34 +2.8 +9.3 +14.1/E SPMC400IdxIns MB 341.37 -1.17 +3.8 +10.1 +11.8/B SPMC400VlIdxIns MV 292.42 +2.00 +4.9 +10.8 +9.1/B SPSC600IdxIns SB 389.20 -2.69 +5.4 +15.3 +12.7/B STBdIdxAdmrl CS 10.84 -.01 -.1 -.1 +3.8/B STBdIdxIns CS 10.84 -.01 -.1 -.1 +3.9/B STBdIdxInsPlus CS 10.84 -.01 -.1 -.1 +3.9/B STBdIdxInv CS 10.84 -.01 -.1 -.1 +3.8/B STCpBdIdxAdm CS 22.59 -.02 +4.5/A STCpBdIdxI CS 27.66 -.01 +4.5/A STFederalAdmrl GS 11.01 ... +.1 +.1 +3.5/A STFederalInv GS 11.01 ... +.1 +3.4/A STInfPrScIdAdmr IP 25.73 -.08 +.5 +3.7/E STInfPrScIdIns IP 25.75 -.08 +.5 +3.7/E STInfPrScIdxInv IP 25.69 -.08 +.5 +3.6/E STInvmGrdAdmrl CS 11.01 -.01 +.1 +.1 +4.2/A STInvmGrdIns CS 11.01 -.01 +.1 +.1 +4.3/A STInvmGrdInv CS 11.01 -.01 +.1 +.1 +4.1/A STTE MS 15.95 -.01 +.1 +.1 +1.9/D STTEAdmrl MS 15.95 -.01 +.1 +.1 +2.0/D STTrsAdmrl GS 10.76 -.01 -.1 +3.2/A STTrsInv GS 10.76 -.01 -.1 +3.1/B STTrsdxAdm GS 20.55 ... +2.8/C STTrsdxIns GS 25.81 ... +2.8/C SeledValInv MV 28.05 +.18 +2.7 +8.0 +6.3/C SmCpIdxAdmrl SB 103.65 -.74 +4.2 +11.2 +15.0/A SmCpIdxIns SB 103.65 -.74 +4.2 +11.2 +15.1/A SmCpIdxInsPlus SB 299.18 -2.12 +4.2 +11.2 +15.1/A SmCptlstIdxInv SB 103.62 -.73 +4.2 +11.2 +14.9/A StarInv MA 32.43 -.17 +2.1 +4.3 +13.1/A StrEqInv MB 40.75 -.31 +5.7 +12.5 +11.0/C StrSmCpEqInv SB 40.83 -.38 +5.7 +15.5 +10.2/C TMCapApAdm LB 207.28 -1.58 +3.3 +4.9 +15.7/A TMCapApIns LB 102.99 -.78 +3.3 +4.9 +15.8/A TMSmCpAdm SB 85.74 -.59 +5.5 +15.4 +12.7/B TMSmCpI SB 85.94 -.59 +5.5 +15.4 +12.8/B TlMnSvcsIdxAdmr SC 66.66 -.46 +9.2 +8.9 +15.2/B TrgtRtr2015Inv TD 15.91 -.08 +.4 +1.1 +7.5/D TrgtRtr2020Inv TE 35.00 -.19 +1.0 +2.1 +8.6/B TrgtRtr2025Inv TG 22.13 -.12 +1.3 +2.7 +9.5/B TrgtRtr2030Inv TH 41.89 -.23 +1.7 +3.3 +10.0/B TrgtRtr2035Inv TI 26.21 -.14 +2.0 +3.9 +10.5/C TrgtRtr2040Inv TJ 46.26 -.25 +2.3 +4.5 +10.9/C TrgtRtr2045Inv TK 29.62 -.16 +2.6 +5.1 +11.4/C TrgtRtr2050Inv TN 47.78 -.25 +2.7 +5.1 +11.5/C TrgtRtr2055Inv TL 51.87 -.27 +2.7 +5.1 +11.5/C TrgtRtr2060Inv XQ 45.82 -.24 +2.7 +5.1 +11.4/C TrgtRtrIncInv RI 15.06 -.08 +.3 +.9 +7.2/B TtBMIdxAdmrl CI 11.37 -.07 -1.2 -1.9 +5.5/C TtBMIdxIns CI 11.37 -.07 -1.2 -1.9 +5.5/C TtBMIdxInsPlus CI 11.37 -.07 -1.2 -1.9 +5.5/B TtBMIdxInv CI 11.37 -.07 -1.2 -1.9 +5.4/C TtInBIdxAdmrl WH 22.95 -.19 -1.6 -1.8 +4.6/C TtInBIdxIns WH 34.44 -.28 -1.6 -1.8 +4.7/C TtInBIdxInv WH 11.48 -.09 -1.6 -1.8 +4.6/C TtInSIdxAdmrl FB 34.46 -.05 +2.5 +6.2 +6.5/B TtInSIdxIns FB 137.79 -.21 +2.5 +6.2 +6.5/B TtInSIdxInsPlus FB 137.83 -.20 +2.5 +6.2 +6.5/B TtInSIdxInv FB 20.60 -.03 +2.5 +6.2 +6.4/B TtlSMIdxAdmrl LB 100.21 -.73 +3.5 +5.8 +15.8/A TtlSMIdxIns LB 100.22 -.74 +3.5 +5.8 +15.8/A TtlSMIdxInv LB 100.16 -.74 +3.5 +5.8 +15.7/A TtlWldStkIdxIns WS 199.98 -.96 +3.0 +5.7 +11.5/C TxMgBalAdmrl CA 38.99 -.29 +1.7 +2.4 +10.4/A USGrAdmrl LG 184.47 -3.15 +7.0 +8.5 +29.7/A USGrInv LG 71.22 -1.21 +7.0 +8.5 +29.6/A UtlsIdxAdmrl SU 67.86 -1.10 -1.6 -1.4 +10.3/B ValIdxAdmrl LV 48.71 +.17 +1.6 +5.0 +8.0/B ValIdxIns LV 48.71 +.17 +1.6 +5.0 +8.1/B ValIdxInv LV 48.71 +.16 +1.6 +4.9 +7.9/B WlngtnAdmrl MA 78.12 -.32 +1.4 +2.0 +10.2/B WlngtnInv MA 45.24 -.19 +1.4 +2.0 +10.1/B WlslyIncAdmrl CA 68.65 -.16 -.3 +7.8/B WlslyIncInv CA 28.34 -.07 -.3 +7.8/B WndsrAdmrl LV 76.07 +.16 +2.0 +6.5 +8.7/B WndsrIIAdmrl LV 73.80 +.14 +3.7 +7.4 +12.8/A WndsrIIInv LV 41.59 +.07 +3.7 +7.4 +12.7/A WndsrInv LV 22.56 +.05 +2.0 +6.5 +8.6/BVericimetryUSSCVl SV 21.34 +.10 +7.2 +18.6 +7.1/CVictoryDiversStkA m LB 20.46 -.21 +3.1 +5.6 +10.0/E DiversStkR b LB 19.98 -.20 +3.7 +5.2 +9.6 INCrforIncA m GS 8.28 -.03 +2.8 INCrforIncI x GS 8.27 -.04 +.2 +3.1 IntgSmCpValA m SV 39.43 +.50 +5.7 +14.2 +5.2/D IntgSmCpValY SV 40.84 +.53 +5.7 +14.3 +5.6/D MndMCpGrA m MG 14.49 ... +4.5 +8.0 +11.8/E MndMCpGrY MG 17.84 -.01 +4.5 +8.1 +12.1/E MndrMltCpA m LG 48.87 -.50 +2.9 +5.5 +8.5/E RSGrA m LG 25.16 -.49 +5.2 +5.5 +18.5/D RSLgCpAlphaA m LB 53.35 +.75 +1.9 +5.4 +7.0/E RSMidCpGrA m MG 35.71 -.49 +5.8 +8.2 +18.4/D RSPtnrsA m SB 27.48 +.30 +6.8 +13.5 +10.0/D RSSciandTechA m ST 41.63 -.30 +7.5 +14.5 +34.4/A RSSelGrA m MG 42.36 -.34 +6.2 +10.9 +20.4/D RSSmCpEqA m SG 19.97 -.60 +3.2 +10.8 +22.5/C RSSmCpGrA m SG 107.67 -1.07 +3.2 +10.5 +22.0/C RSValA m MB 25.61 +.23 +4.2 +8.2 +7.9/E SP500IdxA m LB 23.52 -.16 +2.9 +4.2 +14.2/B SP500IdxY LB 23.73 -.16 +3.0 +4.2 +14.4/B SophusEMA m EM 28.17 +.11 +5.4 +14.0 +7.6/C SycEsVlA m MV 44.66 +.37 +4.1 +7.7 +9.9 SycEsVlI MV 44.70 +.37 +4.1 +7.8 +10.3 SycEsVlR b MV 43.97 +.36 +4.1 +7.7 +9.7 SycmrSmCoOppA m SV 51.62 +.43 +2.6 +8.5 +9.5 SycmrSmCoOppI SV 52.20 +.43 +2.6 +8.6 +9.9 SycmrSmCoOppR b SV 47.88 +.39 +2.6 +8.5 +9.3 TrvlnIntlSMI FQ 16.97 -.15 +2.5 +4.0 +6.6/AVikingKansasMuncplA m SI 11.05 -.09 -.1 -.5 +3.9/C NebraskaMuncplA m SI 10.67 -.06 -.3 +3.4/D OklahomaMuncplA m SI 12.02 -.11 -.4 +3.7/D TFForMontanaA m SI 10.31 -.09 +.1 -.3 +3.8/CVillereBalInv AL 25.32 -.30 +.3 +3.2 +8.9/DVirtusCdxMcpVlEqI MV 13.02 +.01 +1.2 +5.3 +8.3/B CrdxLgCpValEqA m LV 13.84 +.04 +1.2 +4.1 +8.0/B CrdxLgCpValEqI LV 14.06 +.05 +1.2 +4.1 +8.3/B CrdxSmCpValEqIn SB 10.64 -.01 +2.0 +8.9 +4.9/E DivValA m LV 11.54 ... +1.3 +3.3 +3.5/E DivValInstl LV 11.64 -.01 +1.3 +3.3 +3.8/E DuffPlRlEtSecA m SR 21.00 -.22 +5.1 +4.0 +9.8/B FocedGrA m LG 74.49 -1.31 +5.0 +5.9 +23.6/B FocedGrC m LG 41.15 -.74 +4.9 +5.8 +22.6/B GlbAllcA m IH 11.56 -.11 +.4 +1.1 +7.3/B GlbSmCpA m SW 53.03 -.60 +4.9 +12.8 +13.5/D HlthSciA m SH 34.68 -.84 -1.8 +3.6 +13.9/D IntlValA m FV 22.20 -.02 +2.9 +7.5 +5.6/A InvtvGrStkIns LG 76.42 -1.90 +8.2 +14.6 +51.1/A KARCapitalGrA m LG 27.93 -.41 +6.8 +5.6 +23.7/B KAREqIncA m LB 19.07 -.02 +.3 +1.5 +10.8/D KARMidCapGrA m MG 73.73 -.63 +7.5 +8.4 +35.4/A KARSmCapCoreA m MG 46.42 +.03 +3.0 +6.8 +19.0/D KARSmCapCoreI MG 49.47 +.03 +3.0 +6.9 +19.3/D LgCapValA m LV 29.87 -.07 +1.2 +3.2 +5.3/D MidCapValA m MV 31.54 -.12 +1.4 +2.8 +3.9/E MidCapValAdm b MV 32.63 -.12 +1.4 +2.8 +4.0/E MidCapValIns MV 33.94 -.12 +1.4 +2.8 +4.3/E MidCpInstl MG 7.13 -.05 +5.0 +10.7 +28.6/A NFDurIncI CS 11.02 -.01 +.1 +.2 +3.6 NFMulSecS/TBdA m CS 4.79 -.01 +.4 +.5 +3.4 NFMulSecS/TBdC b CS 4.86 -.01 +.2 +.2 +3.1 NFMulSecS/TBdC1 m CS 4.85 -.01 +.1 +.2 +2.6 NFTaxExemBdI MI 11.47 -.06 +.2 +.3 +4.5/C NFtMuSectInBdA m MU 10.42 -.04 +.4 +.3 +4.7 NewfleetBondI PI 12.07 -.06 -.4 -.8 +5.8 NewfleetHYA m HY 4.27 -.01 +.9 +1.3 +6.3 SeixCorBdIns CI 11.31 -.06 -1.2 -1.8 +5.5/B SeixCorpBdIns TW 9.56 -.08 -1.7 -2.6 +8.5/A SeixHGrdMnBdIns ML 12.37 -.12 -.1 -.3 +5.7/B SeixHYIns HY 8.83 -.02 +.4 +.8 +7.3/A SeixHiIncI HY 6.48 -.01 +.4 +1.1 +5.8/C SeixInvGrdTEBdI MI 11.94 -.10 -.1 -.2 +4.8/B SeixTtlRetBdI PI 11.32 -.06 -1.2 -1.8 +6.0/B SeixUSGSUSBdI UB 10.04 -.01 +1.8/D SeixUlShrtBdIns UB 9.98 ... +.2 +.3 +2.0/C SlvnLgCpGrStkA m LG 6.78 -.08 +5.0 +4.3 +21.2/C SmCpValA m SV 14.54 +.03 +4.2 +8.1 +1.3/E SmCpValInstl SV 17.30 +.04 +4.2 +8.2 +1.7/E TactAllcA m MA 13.54 -.13 +4.2 +2.7 +15.6 TechA m ST 84.65 -.67 +6.9 +10.8 +32.9/A TechC m ST 47.67 -.38 +6.8 +10.6 +31.9/B TechInstl ST 105.04 -.83 +6.9 +10.8 +33.3/A VontForOppsA m FG 32.86 -.19 +2.2 +1.4 +9.1/E VontForOppsI FG 32.83 -.19 +2.2 +1.4 +9.4/D VontlGlbOppsA m WS 20.40 -.29 +2.5 +1.7 +12.6/C VontobelEMOppI EM 14.74 +.04 +3.8 +11.0 +8.4/CVoyaGNMAIncA m GI 8.55 -.01 -.1 +3.8/D GNMAIncC m GI 8.50 -.01 -.3 -.2 +3.0/E GlbEqA m WS 37.26 -.13 +.2 +2.4 +3.3/E HYBdA m HY 8.08 -.01 +.7 +.9 +5.7/C IntermBdA m PI 10.46 -.07 -.5 -1.0 +5.7 IntermBdI PI 10.46 -.07 -.5 -1.0 +6.1 LgCpGrA m LG 51.36 -.65 +4.1 +3.9 +19.6/C LgCpGrI LG 58.44 -.73 +4.1 +4.0 +20.0/C MdCpOppsA m MG 24.66 -.07 +4.9 +7.5 +20.3/D MltMgrIntSmCpA m FQ 65.99 -.28 +4.0 +6.4 +5.4/A RlEsttA m SR 11.12 -.09 +6.3 +6.3 +8.3 RlEsttI SR 13.05 -.10 +6.3 +6.3 +8.7 RussiaA m MQ 33.30 -.31 -.1 +4.6 +7.5/B SmCpOppsA m SG 69.84 -1.02 +2.9 +9.6 +12.5/EWCMFocIntGrIns FG 26.33 -.33 +2.9 +6.4 +19.7/A FocIntGrInv b FG 26.16 -.33 +2.8 +6.3 +19.3/AWasatchCorGr d SG 101.12 -.04 +5.1 +10.5 +23.1/C GlbValInv d WS 8.61 +.06 +2.7 +7.5 +6.2/D HoisingtonUSTrs d GL 17.93 -.60 -7.1 -11.2 +9.3/A IntlGrInv d FR 36.41 -.04 +4.1 +4.9 +11.2/B IntlOppsInv d FR 5.44 -.02 +2.4 +5.0 +18.8/A MicroCp d SG 14.53 +.03 +12.5 +22.4 +42.2/A MicroCpVal d SG 4.89 -.04 +10.6 +20.1 +26.5/B SmCpGrInv d SG 64.18 +.27 +7.8 +12.9 +33.4/A SmCpVal d SB 10.34 +.07 +5.5 +13.9 +12.6/B UlGr d SG 55.17 -.27 +10.1 +16.7 +43.2/AWeitzBal CA 16.06 -.04 +1.6 +2.1 +8.0/B PtnrsIIIOppIns LO 16.19 +.04 +4.2 +4.7 +12.1/A PtnrsValInv LB 32.30 +.17 +4.6 +6.0 +9.1/E ShrtDrIncIns CS 12.46 +.01 +.5 +.7 +3.4/C ValInv LB 52.95 -.37 +3.9 +4.7 +14.9/A sHickory MB 55.37 +.64 +4.1 +6.2 +9.5/DWells FargoAdjRtGvtA f UB 8.97 ... +.3 +.3 +1.8/D AdjRtGvtInst UB 8.97 ... +.3 +.4 +2.1/B AstAllcA f MA 16.22 -.04 +2.1 +3.8 +8.2 AstAllcC m MA 15.97 -.04 +2.1 +3.7 +7.6 CALtdTrmTFA f SS 10.80 -.03 +.2 +.2 +2.4/D CATFA f MC 12.11 -.10 +.3 +.2 +4.4/E CATFAdm MC 12.13 -.10 +.3 +.2 +4.6/D CBLgCpValA f LV 15.15 +.11 +2.7 +5.5 +8.9/A CBLgCpValInst LV 15.20 +.11 +2.8 +5.5 +9.2/A CBMidCpValA f MV 44.80 +.17 +2.0 +5.6 +8.0/B CBMidCpValInst MV 45.18 +.18 +2.1 +5.7 +8.4/B CommonStkA f MB 23.03 ... +2.4 +6.7 +11.8/B CorBdA f CI 13.57 -.08 -1.1 -1.7 +5.3/C CorBdAdm CI 13.23 -.08 -1.1 -1.7 +5.4/C CorBdInst CI 13.22 -.07 -1.0 -1.6 +5.7/B CorPlusBdA f PI 13.43 -.07 -.6 -1.1 +6.7/A DiscpUSCorA f LB 20.08 -.15 +2.9 +4.9 +12.1/C DiscpUSCorAdm LB 20.75 -.16 +2.9 +4.9 +12.2/C DiscvAdm MG 54.28 -1.05 +3.4 +8.9 +30.0/A DvrsCptlBldrA f AL 12.33 -.15 +.2 +3.4 +11.0/B DvrsCptlBldrC m AL 12.29 -.16 +.1 +3.3 +10.2/C DvrsEqA f LB 25.38 -.09 +3.8 +6.3 +12.3/C DvrsEqAdm LB 25.54 -.09 +3.8 +6.4 +12.5/C DvrsIncBldrA f XY 6.40 ... +.9 +2.2 +5.7/C DvrsIncBldrC m XY 6.41 -.01 +.8 +2.1 +4.9/E DvrsIncBldrInst XY 6.23 -.01 +.8 +2.1 +6.1/C DvrsIntlA f FB 14.11 +.01 +1.9 +4.3 +2.7/E EMEqA f EM 36.21 -.22 +5.0 +11.5 +11.8/B EMEqAdm EM 38.34 -.23 +5.1 +11.5 +12.2/B EndeavorSelA f LG 10.61 -.14 +4.8 +3.8 +23.9/B EndeavorSelInst LG 12.72 -.17 +4.9 +3.9 +24.3/A EntprInst MG 90.02 -1.25 +5.7 +9.0 +30.6/A GlobalSmCpA f SW 50.35 +.25 +6.2 +12.2 +10.9/D GrAdm LG 56.74 -.68 +6.7 +8.5 +28.1/A GrBalA f MA 54.15 -.13 +2.1 +3.8 +9.2 GrBalAdm MA 47.30 -.11 +2.1 +3.8 +9.4 GrInst LG 63.97 -.76 +6.7 +8.6 +28.4/A GvtSecA f GI 11.51 -.05 -.7 -1.1 +4.5/B GvtSecAdm GI 11.50 -.06 -.7 -1.1 +4.7/B GvtSecInst GI 11.50 -.06 -.7 -1.1 +4.9/A HYBdA f HY 3.42 -.01 +.2 +5.1/D IdxAstAllcA f MA 41.04 -.31 +1.4 +1.6 +10.9/B IdxAstAllcAdm MA 41.05 -.31 +1.4 +1.6 +11.1/A IdxAstAllcC m MA 24.94 -.19 +1.3 +1.5 +10.0/B IntlBdInst IB 11.78 -.09 -.8 -1.4 +3.1/D IntrsValA f LV 13.28 +.02 +1.3 +3.3 +8.6/B IntrsValInst LV 13.36 +.02 +1.4 +3.4 +9.1/A IntrsWldEqA f WS 25.39 -.04 +2.7 +4.0 +8.4/D MinnesotaTFAdm SM 11.01 -.07 +.3 +.2 +4.2/C ModBalAdm CA 23.14 -.07 +1.4 +2.4 +8.1 OmegaGrA f LG 77.37 -1.17 +5.8 +5.1 +24.7/A OppA f LG 51.18 -.41 +2.4 +2.9 +14.0/E OppAdm LG 57.16 -.45 +2.4 +2.9 +14.2/E PETFInst MP 11.96 -.06 +.6 +.7 +4.7/C PrecMetalsA f SP 47.46 -3.65 -7.9 -11.8 +12.3/D PremLgCoGrA f LG 18.31 -.22 +7.5 +8.5 +24.1/B ShrtDrGvtBdA f CS 9.82 ... +.1 +2.6/E ShrtDrGvtBdInst CS 9.83 -.01 +.1 +.1 +2.9/D ShrtTrmBdPlInst CS 9.08 ... +.3 +.4 +4.3/A ShrtTrmHYBdA f HY 8.26 -.01 +.3 +.7 +4.4/E SmCoGrAdm SG 65.46 -.80 +3.7 +9.9 +17.7/D SmCoValA f SV 32.86 +.13 +5.6 +14.7 +7.2/B SpMCpValAdm MV 45.74 +.24 +3.2 +6.4 +8.9/B SpMCpValIns MV 46.04 +.24 +3.2 +6.4 +9.1/B SpcSmCpValA f SV 40.31 +.21 +5.5 +13.6 +8.7/B SpcSmCpValAdm SV 41.38 +.21 +5.5 +13.6 +8.8/B SpecizedTechA f ST 21.03 -.18 +7.2 +10.7 +33.0/A StrMnBdA f MS 9.32 -.04 +.3 +3.4/A StrMnBdAdm MS 9.32 -.03 +.2 +.3 +3.5/A StrMnBdC m MS 9.35 -.04 +.2 +2.6/C Target2020A f TE 12.64 -.07 +.8 +1.7 +7.1/D Target2020Adm TE 12.96 -.08 +.8 +1.6 +7.2/D Target2020R6 TE 13.05 -.08 +.8 +1.7 +7.5/D Target2030A f TH 13.53 -.07 +1.6 +3.4 +8.2/E Target2030Adm TH 13.90 -.07 +1.6 +3.4 +8.3/E Target2030R6 TH 13.87 -.07 +1.7 +3.5 +8.6/D Target2040A f TJ 16.57 -.08 +2.5 +5.1 +8.9/E Target2040Adm TJ 17.18 -.09 +2.4 +5.1 +9.0/E Target2040R6 TJ 17.21 -.08 +2.5 +5.2 +9.4/E TrdtnlSmCpGrA f SG 24.57 -.46 +3.1 +10.6 +32.5/A UlSTMnIncA f MS 9.62 ... +.1 +.2 +1.3/E UlSTMnIncIns MS 9.62 ... +.2 +.2 +1.5/E UlShTrIncA f UB 8.62 -.01 +.1 +.1 +2.4/A UlShTrIncIns UB 8.62 ... +.1 +.2 +2.8/A Utl&TlCmA f SU 20.48 -.29 -.9 -2.5 +11.8/AWesMarkBal MA 13.77 -.07 +.3 +2.7 +6.9/E Gr LG 24.27 -.33 +2.6 +3.7 +14.4/E GvtBd CI 10.01 -.03 -.4 -.5 +3.4/E SmCoGr SG 18.28 -.20 +7.3 +13.4 +16.5/E WestVIMnBd SI 10.79 -.06 -.2 +3.3/EWestern AssetCAMnsA m MC 16.00 -.15 +.5 +.6 +4.7 CAMnsI MC 16.00 -.15 +.5 +.6 +4.9 CorBdA m CI 13.33 -.10 -.8 -1.8 +6.0 CorBdFI b CI 13.34 -.10 -.8 -1.8 +6.0 CorBdI CI 13.33 -.10 -.8 -1.7 +6.4 CorBdIS CI 13.35 -.10 -.8 -1.7 +6.4 CorPlusBdA m PI 12.24 -.11 -.8 -1.8 +6.2 CorPlusBdFI b PI 12.25 -.11 -.8 -1.8 +6.2 CorPlusBdI PI 12.25 -.11 -.7 -1.8 +6.6 CorPlusBdIS PI 12.25 -.11 -.7 -1.8 +6.7 CorpBdA m TW 13.35 -.10 -.6 -1.5 +7.2 GlbHYBdA m HY 6.42 -.02 +1.0 +.6 +5.5 HYI HY 8.14 -.01 +1.1 +1.4 +6.6 HYIS HY 8.27 -.01 +1.1 +1.5 +6.7 IncomeA m MU 6.13 -.03 +.2 +.4 +4.1 InflIdPlsBdI IP 12.22 -.15 -1.3 -1.5 +5.8/B InflIdPlsBdIS IP 12.28 -.16 -1.3 -1.4 +5.9/B IntermBdI CI 11.27 -.06 -.3 -.6 +5.3 IntermBdIS CI 11.28 -.05 -.3 -.7 +5.4 IntermTrmMnsA m MI 6.58 -.04 +.8 +1.1 +4.3 IntermTrmMnsC b MI 6.59 -.04 +.8 +1.1 +3.7 IntermTrmMnsI MI 6.58 -.04 +.8 +1.2 +4.5 IntrmMtCAMnsA m MF 8.97 -.07 +.4 +.6 +3.7/D IntrmMtNYMnsA m MN 8.90 -.06 +.8 +1.3 +4.3/B MA Mns A m MT 12.91 -.12 +.2 +.1 +3.9/D Mgd Mns A m ML 16.74 -.14 +.9 +1.3 +4.9 Mgd Mns C m ML 16.75 -.14 +.9 +1.2 +4.3 Mgd Mns I ML 16.77 -.14 +.9 +1.4 +5.0 MnHiIncA m HM 14.51 -.12 +.9 +1.4 +5.0/D MnHiIncI HM 14.44 -.11 +.9 +1.4 +5.2/D MrtgBckdScA m PI 10.20 ... -.3 -.1 +3.9 MrtgBckdScI PI 10.25 ... -.1 -.1 +4.2 NJMnsA m MJ 12.71 -.10 +.8 +1.6 +4.9 NYMnsA m MY 13.55 -.16 +.8 +.9 +5.0 NYMnsI MY 13.54 -.16 +.8 +.9 +5.2 PEMnsA m MP 13.21 -.08 +.7 +.8 +4.5 ShrtDrHiIncA m HY 5.28 +.01 +1.0 +1.8 +5.0 ShrtDrHiIncI HY 5.30 +.01 +1.0 +1.8 +5.3 ShrtDrMnIncA m MS 5.19 -.01 +.1 +.1 +2.3 ShrtDrMnIncC b MS 5.19 -.01 +.1 +.1 +1.9 ShrtDrMnIncI MS 5.19 -.01 +.1 +.4 +2.4 ShrtTrmBdA m CS 3.96 ... +.2 +.2 +3.3/C ShrtTrmBdI CS 3.96 ... +.2 +.3 +3.7/B ShrtTrmBdIS CS 3.95 -.01 +.2 +3.7/B TtlRtUncnsI NT 10.78 -.06 -.3 -.6 +3.7 TtlRtUncnsIS NT 10.77 -.06 -.3 -.6 +3.8 UltraShrtIncA b UB 9.06 ... +.1 +.3 +2.4 UltraShrtIncI UB 9.02 ... +.1 +.3 +2.6WestwoodIncOppA m CA 13.40 -.06 +1.1 +2.6 +8.0/B IncOppIns CA 13.41 -.06 +1.1 +2.6 +8.3/B LgCpValIns LV 13.27 -.03 +1.6 +3.5 +7.8/B SMdCpIns MB 14.67 -.01 +1.5 +6.2 +8.6/D ShrtDrHYIns HY 10.58 -.03 +1.4 +2.9 +9.1/A SmCpIns SB 19.69 -.10 +4.6 +11.5 +7.6/D TotalRetInst AL 7.22 -.06 +2.8 +4.5 +16.4/AWilliam BlairBdI CI 10.49 -.06 -1.0 -1.7 +5.3/C EMGrI EM 21.34 -.14 +6.5 +14.4 +16.6/A EMGrIns EM 21.54 -.15 +6.5 +14.3 +16.7/A EMLeadersIns EM 14.94 -.19 +6.0 +12.7 +13.8/A GlbLeadersI WS 18.32 -.21 +4.6 +4.9 +16.9/B GrI LG 14.57 -.26 +7.0 +6.8 +23.9/B IncI CS 8.60 -.02 -.1 -.3 +3.4/C InsIntlGr FG 21.95 -.06 +4.7 +7.8 +14.6/A IntlGrI FG 42.72 -.11 +4.7 +7.7 +14.2/A IntlGrN b FG 41.73 -.11 +4.6 +7.7 +13.9/B IntlSmCpGrI FR 18.48 -.10 +3.0 +4.6 +10.8/B IntlSmCpGrIns FR 18.59 -.09 +3.0 +4.7 +10.9/B MidCpGrI MG 14.80 -.26 +3.1 +4.7 +19.9/D SmCpGrI SG 44.06 -.31 +5.5 +11.9 +21.9/C SmMidCpGrI MG 39.07 -.47 +5.9 +11.2 +21.7/CWilliamsburg InvestmJamestownEq LB 28.26 -.03 +3.3 +4.7 +14.6/BWillistonBsnMdNrAmrStkA m EE 3.65 +.03 +4.9 +17.0 -8.9/BWilmingtonLgCpStrIns LB 28.35 -.19 +3.3 +5.0 +15.5/A MnBdIns MI 13.45 -.10 +.1 +.2 +4.2/D RlAstIns IH 14.91 -.01 +2.6 +3.3 +3.8Wilshire5000IdxIns LB 26.49 -.19 +3.4 +5.3 +15.2/A 5000IdxInvm b LB 26.47 -.19 +3.4 +5.3 +14.9/A LgCoGrIns LG 52.35 -.76 +6.1 +4.7 +20.9 LgCoGrInvm b LG 46.23 -.68 +6.0 +4.7 +20.6YorktownShrtTrmBdL b CS 3.63 ... +.1 +.4 +2.1/EZacksAllCpCorInstl d LB 29.25 -.11 +3.8 +6.1 +14.0/BiSharesMSEAIntlIdxIns FB 15.27 ... +1.7 +4.0 +5.3/C MSEAIntlIdxInvA b FB 15.16 -.01 +1.7 +4.0 +5.1/D Rusl2000SCIdIns SB 27.78 -.27 +5.4 +14.8 +15.2/A Rusl2000SCIdIvA b SB 27.80 -.27 +5.4 +14.8 +14.9/A S&P500IdxK LB 463.02 -3.16 +3.0 +4.2 +14.8/A USAggtBdIdxK CI 10.68 -.06 -1.1 -1.9 +5.5/C Mutual Funds Continued from previous page 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/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 28 www.sunnewspapers.net The Sun/Saturday, February 20, 2021