PAGE 1

SATURDAY, MARCH 27, 2021 | YOURSUN.COM | $1.50 705252000258High 89, Low 66 Partly sunny SEE PAGE 2CTODAYS WEATHER 2016 PULITZER PRIZE WINNER VOL. 129, NO. 86 | $1.50 Charlie on Larry McMurtry: Lonesome DoveŽ was one of my favorite novels. Rest in peace!INSIDE TODAYBible verse 2A Stocks 6-7A SPORTS Lottery 2B Sports on TV 2B LOCAL Police Beat 2C Obituaries 5C Calendar 5C Opinion 6-7C DAILY BREAK Comics and Puzzles 4-7D Horoscopes 5D Heloise 6D Dear Abby 7D Pulitzer Prize-winning author Larry McMurtry dies at 84 PAGE 5ACentennial Boulevard opens, connecting US 41 to SR 776. PAGE 1C SUN The DailyCharlotte € DeSoto € Sarasota YOUR BEST SOURCE FOR LOCAL NEWS Red tide persists in Lee Co., some irritation in Manasota Key. PAGE 2C By TERRY SPENCERASSOCIATED PRESSFORT LAUDERDALE „ Florida Gov. Ron DeSantis ripped into the federal governments continued pandemic ban on cruise ships using U.S. ports, threatening Friday to “le a lawsuit if one of the states biggest tourism sectors is not allowed to resume operations soon. Appearing at Port Canaveral with leaders from Carnival, Norwegian, Disney and Royal Caribbean cruise lines, DeSantis and Florida Attorney General Ashley Moody said they are exploring the states legal options if the Centers for Disease Control and Prevention does not allow U.S.-based cruising to resume by summer. The state is the nations cruise capital with three of the worlds busiest ports: Miami, Port Canaveral near Kennedy Space Center, and Port Everglades near Fort Lauderdale. Millions typically cruise from Florida each year and the industry generates billions for the states economy. DeSantis said the continued ban is only hurting Florida with no eect on the pandemic as cruising is resuming elsewhere in the world and Americans are ”ying to the nearby Bahamas to board ships.State threatens lawsuit over cruises AP PHOTO/JOE BURBANKA surfer eyes the Disney Cruise Line ships Fantasy,Ž left, and DreamŽ on the horizon as they sit stationary o of Cocoa Beach, in this view from Lori Wilson Park. By NANCY J. SEMONSTAFF WRITERCOVID-19 cases and deaths have increased in our area, despite the number of more people getting vaccinated. New cases could be due to better testing and increased cases due to traveling over spring break. Beginning Monday, all Florida residents 40 and older will be eligible to receive the vaccine. Then on April 5, all adults will be eligible. To preregister, visit myvaccine.”.gov or call 866-201-7013. Here is data provided by the Florida Department of Health on Friday: CHARLOTTE COUNTY In the seven-day period ended Thursday, March 25, Charlotte County reported 221 new cases, an increase of 61 from the previous week, but down from earlier this year when it was common to see 250-plus new cases a week. The county so far has had 11,169 resident cases and 186 non-residents testing positive for the virus. Fifteen patients in Charlotte County were hospitalized primarily due to COVID-19 as of Friday. Thats about 55 patients fewer than in January and slightly more than half as many in February. There was one more death due to COVID-19 in Charlotte County, for a total of 389. By SAMY MAGDYASSOCIATED PRESSSUEZ, Egypt „ A maritime trac jam grew to more than 200 vessels Friday outside the Suez Canal and some vessels began changing course as dredgers and tugboats worked to free a giant container ship that is stuck sideways in the waterway and disrupting global shipping. One salvage expert said freeing the cargo ship, the Ever Given, could take up to a week in the best-case scenario and warned of possible structural problems on the vessel as it remains wedged. The Ever Given, owned by the Japanese “rm Shoei Kisen KK, got wedged Tuesday in a single-lane stretch of the canal, about 3.7 miles north of the southern entrance, near the city of Suez. Dredgers have stopped removing sand around the bow of the vessel and tugboats were preparing another towing attempt, said Lt. Gen. Osama Rabei, head of the Suez Canal Authority, in a statement Friday night. There was no immediate word on whether they have managed to budge the skyscraper-sized vessel, and previous attempts with tugboats were unsuccessful. A team from Boskalis, a Dutch “rm specializing in salvaging, was working with the canal authority with tugboats and a specialized suction dredger at the port side of the cargo ships bow. Egyptian authorities have prohibited media access to the site. Its a complex technical operationŽ that will require several attempts to free the vessel, Rabei said in a statement. Attempts earlier Friday to free it failed, said Bernhard Schulte Shipmanagement, the technical manager of the Ever Given. By ANNA BRYSONSTAFF WRITERUnemployment rates in Charlotte, Sarasota and DeSoto counties all dropped in February „ a sign that the area is recovering from the economic turmoil of the coronavirus pandemic that left thousands out of work when it struck almost a year ago. The construction industry remains hot in Southwest Florida, with new jobs coming into the area each month. People are moving from New York and New Jersey,Ž said Janeth Castrejon, spokeswoman for CareerSource Southwest Florida. The houses cant be built fast enough to meet the demand.Ž Charlotte Countys jobless rate was 4.1% in February, a slight drop from the 4.3% reported in January, according to data released Friday by the Florida Department of Economic Opportunity. Back in May 2020, the DEO reported Charlotte Countys jobless rate as 13.5%. Sarasota County reported an unemployment rate of 3.7% in February „ a few percentage points lower than Januarys 4.1% jobless rate. Despite the growth of construction jobs, the Punta Gorda metro statistical area has lost 2,100 non-agricultural jobs over the past year, according to DEO data. There were 49,200 non-agricultural jobs in the Punta Gorda metro in February, a 4.1% decrease over the year. The majority of those lost jobs are in the leisure and hospitality industry, according to Castrejon. Its prob ably going to take another year and a half for leisure and hospitality to recuperate from the virus,Ž Castrejon said. Theres no immediate recovery for that industry.Ž DeSoto Countys jobless rate in February was 2.8% „ even lower than it was in February of 2020 at 3.5%. In Southwest Florida, its a job seekers market right now. There are more jobs than there are people searching for work. CareerSource Southwest Florida is holding a virtual hiring event April 15. Information can be found on its website at www.careersourcesouthwest”orida.com. Email: anna.bryson@yoursun. comConstruction jobs soar, hospitality jobs dwindle Local unemployment rates February 2020 January 2021 February 2021 Charlotte 3.7% 4.3% 4.1% Sarasota 3.2% 4.1% 3.7% DeSoto 3.5% 3.4% 2.8% Florida 3.3% 4.8% 4.7% U.S. 3.5% 6.3% 6.2%FLORIDA AND U.S. DATA ARE SEASONALLY ADJUSTED.Cases, deaths up despite increased vaccinationsCOVID19SEE CASES , 4A SEE CRUISES , 4ATraffic jam grows outside blocked Suez CanalSEE CANAL , 4A 

PAGE 2

PAGE 2A SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/C ALMANACToday is Saturday, March 27, the 86th day of 2021. There are 279 days left in the year.9.2 earthquake rocks AlaskaOn March 27, 1964, Alaska was hit by a magnitude 9.2 earthquake (the strongest on record in North America) and tsunamis that together claimed about 130 lives.On this dateIn 1513, Spanish explorer Juan Ponce de Leon sighted present-day Florida. In 1884, the first telephone line between Boston and New York was inaugurated. In 1942, during World War II, Congress granted American servicemen free first-class mailing privileges. In 1945, during World War II, General Dwight D. Eisenhower told reporters in Paris that German defenses on the Western Front had been broken. In 1968, Soviet cosmonaut Yuri Gagarin, the first man to orbit the Earth in 1961, died when his MiG-15 jet crashed during a routine training flight near Moscow; he was 34. In 1973, The GodfatherŽ won the Academy Award for best picture of 1972, but its star, Marlon Brando, refused to accept his Oscar for best actor. Liza Minnelli won best actress for Cabaret.Ž In 1977, in aviations worst disaster, 583 people were killed when a KLM Boeing 747, attempting to take off in heavy fog, crashed into a Pan Am 747 on an airport runway on the Canary Island of Tenerife. In 1980, 123 workers died when a North Sea floating oil field platform, the Alexander Kielland, capsized during a storm. In 1995, Forrest GumpŽ won six Academy Awards, including best picture and a second consecutive best actor Oscar for Tom Hanks. In 2015, Italys highest court overturned the murder conviction of Amanda Knox and her ex-boyfriend in the 2007 slaying of Knoxs roommate, bringing to a definitive end the high-profile case that had captivated trialwatchers on both sides of the Atlantic. In 2019, a Wisconsin man, Jake Patterson, pleaded guilty to kidnapping 13-year-old Jayme Closs and killing her parents; the plea spared the girl from the possible trauma of having to testify at his trial. (Patterson was sentenced to life in prison.) Five years ago: A bombing in the eastern Pakistani city of Lahore killed 65 people in a park crowded with Christians, including many children; a breakaway faction of the Taliban claimed responsibility. One year ago: The House approved a $2.2 trillion coronavirus rescue package; it was immediately signed by President Donald Trump. The president issued an order seeking to force GM to produce ventilators for coronavirus patients under the Defense Production Act. New outbreaks surged in cities including Chicago, Detroit and New Orleans; where crews rushed to build a makeshift hospital in the citys convention center. British Prime Minister Boris Johnson announced that he had tested positive for the coronavirus.Todays birthdaysActor Julian Glover is 86. Actor Jerry Lacy is 85. Hall of Fame racer Cale Yarborough is 82. Actor-director Austin Pendleton is 81. Actor Michael York is 79. Rock musician Tony Banks (Genesis) is 71. Rock musician Andrew Farriss (INXS) is 62. Jazz musician Dave Koz is 58. Movie director Quentin Tarantino is 58. Rock musician Derrick McKenzie (Jamiroquai) is 57. Rock musician Johnny April (Staind) is 56. Actor Talisa Soto is 54. Actor Ben Koldyke is 53. Actor Pauley Perrette is 52. Singer Mariah Carey is 51. Rock musician Brendan Hill (Blues Traveler) is 51. Actor Elizabeth Mitchell is 51. Actor Nathan Fillion is 50. Hip-hop singer Fergie is 46. Jazz musician Tia Fuller is 45. Actor Emily Ann Lloyd is 37. Actor Brenda Song is 33. Pop singer-songwriter Kimbra is 31. Actor Taylor Atelian is 26. Actor/R&B singer Halle Bailey is 21. Bible verseWho is he that condemnth? It is Christ that died, yea rather, that is risen again, who is even at the right hand of God, who also maketh intercession for us.Ž „ ROMANS 8:34We need to keep remembering that it was Jesus who died for our sins and that He is alive for evermore interceding for us. Florida COVID-19 by the numbers(As of 7:50 p.m. March 26) € Global cases: 125,919,413 € Global deaths: 2,765,942 € U.S. cases: 30,151,278 € U.S. deaths: 548,048 € Florida cases: 2,033,179 € Florida deaths: 33,589 € Charlotte County cases: 11,355 € Charlotte County deaths: 389 € DeSoto County cases: 4,031 € DeSoto County deaths: 82 € Lee County cases: 61,776 € Lee County deaths: 910 € Sarasota County cases: 28,913 € Sarasota County deaths: 785 Most cases in Florida: Dade County (439,970); Broward County (211,231); Palm Beach County (129,904); Hillsborough (119,790); Orange (121,980)SOURCE: FLORIDA DEPARTMENT OF HEALTH EDUCATEour community about the risks of tobacco and e-cigarettesADVOCATEfor smoke-free apartments, condos, and worksitesPROTECTthe environment and vulnerable populationsJOIN US!AT OUR NEXT MEETING:Thursday, April 15 9:00 10:30 a.m.Virtual Meeting To register, please contact Jennifer Sadonis at: or 941-861-2730 Tobacco Free Partnershipof Sarasota County adno=3790008-1 adno=3790829-1 PUBLISHER AND EDITOR, Glen Nickerson, glen.nickerson@yoursun.com CIRCULATION DIRECTOR, Mark Yero, mark.yero@yoursun.com PRODUCTION MANAGER, Robin Marotta, rmarotta@yoursun.com REGIONAL ADVERTISING DIRECTOR, Omar Zucco, omar.zucco@yoursun.comCONTACT US CIRCULATIONTo subscribe: Call 941-206-1300, 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 at left PORT CHARLOTTE23170 Harborview Rd., Port Charlotte 941-206-1300 ENGLEWOOD941-681-3000 NORTH PORT941-429-3000VENICE200 E. Venice Avenue, Venice 941-207-1000 or 866-357-6204 Englewood Sun North Port Sun Editor Chris Porter, chris.porter@yoursun.comHome delivery rates (plus 7% Florida sales tax): Monthly: $40.50; 3 months: $121.50; 6 months: $243.00; 1 year: $485.99 Mail subscription rates (advance payment required, plus 7% Florida sales tax): 7-DAY: 3 months: $154.07; 6 months: $276.35; 1 year: $492.11. SUNDAYS ONLY: 3 months: $71.89; 6 months: $144.61; 1 year: $243.54. Single Copy rates: Daily: $1.50; Sunday: $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Supplements and Premium editions: Subscription rates do not include these special products. Your subscription balance will automatically be adjusted for premium editions, possibly moving your expiration date. To opt out of Premium editions or add Supplements, call customer service. 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, Florida 33980-2100.Port Charlotte Sun Punta Gorda Sun Editors Nathan Lane, nathan.lane@yoursun.com Garry Overbey, garry.overbey@yoursun.com Member of Alliance for Audited Media SUN The Daily 

PAGE 3

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 3A MEET SOME OF THE TEAM routine maintenance or any complex repair. They are each so excited HYUNDAI OF VENICE NOW OPENHyundai of Venice, located one mile from I-75 at 200 Jacaranda Boulevard, is a new state-of-theart Hyundai and pre-owned dealership serving Venice and the surrounding communities. In just a few weeks since opening, the dealership is selling and servicing new and pre-owned vehicles at more choices in stock and ready for delivery than any other local Hyundai dealership. If you are in the market for a new or pre-owned vehicle, stop by to see the extensive inventory.KNOWLEDGEABLE SALES TEAM € HIGHLY TRAINED SERVICE EXPERTS MORE NEW HYUNDAI CHOICES THAN ANY LOCAL HYUNDAI DEALERSHIP200 Jacaranda Blvd, Venice, FL 342921 mile from I-75 exit #193Sales 941-226-8928 € Service 941-213-8225 Visit us online at hyundaiofvenice.com Stop in today to meet us and take a test drive or visit online at hyundaiofvenice.com Tim Gatt, Mike Allen, and Chris Croom OFFER EXPIRES MARCH 31, 2021. SYNTHETIC OIL AND DISPOSABLE FEES EXTRA. DIESELS NOT INCLUDED. Meet the Reynoso familyƒthree generations of support now part of the Hyundai of Venice family. They take great pride in providing top-notch detail services to Hyundai of Venices customers. Contact the service department to schedule an appointment.CHECK-OUT A SAMPLE OF THE PRE-OWNED VEHICLESHigh quality, low mileage options for every budget Miguel, Martine and Michael Reynoso 2017 Hyundai Elantra SE4D sedan, 4-cyl,-2L, 6-spd auto, FWD, Galactic gray. 210093A$12,436 2017 Chevy Cruze LT4D sedan, 4-cyl-1.4L, 6-spd auto, FWD, Cajun red.21047A$10,673 2016 Ford F150 Lariat EcoBoost, Blue Flame Metallic.210164A$29,576 2016 Hyundai Veloster EcoShift Dual Clutch, FWD, Vitamin C Pearl$13,663 2014 Hyundia Tuscon SE4D Sport utility, 4-cyl-2.4L, 6-spd auto, FWD, $9,996 2018 Mazda CX5 Grand Touring4D Sport Utility, 4-cyl-2.5L, mica. 210065A$19,983 2017 Hyundai IONIQ Hybrid EcoShift Dual Clutch, FWD, Electric Blue Metallic. $14,233 2018 Kia Forte4D sedan, 4-cyl, 6-spd auto, FWD, Deep Sea Blue.$11,763MARCH OIL CHANGE SPECIAL: $29.95. Up to 6 quarts of oil included. adno=3789690-1 

PAGE 4

PAGE 4A SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/CSARASOTA COUNTY In the seven-day period ended Thursday, March 25, Sarasota County reported 564 new cases, up 109 from the previous week. Two months ago, Sarasota County was experiencing upwards of 1,100 new weekly cases. The county so far has had 27,529 resident cases, and 1,384 non-residents testing positive for the virus. There were 43 patients hospitalized primarily due to COVID-19 as of 3:30 p.m. Friday. In January, it was common for there to be 130 pandemic patients on any given day. The Department of Health reported 34 new deaths due to COVID-19 in Sarasota County. To date, a total of 785 county residents have died from the virus. DESOTO COUNTY The county reported 62 new cases, up 12 from the previous week. So far, DeSoto County has had 4,012 resident cases and 19 cases among non-residents. There were “ve COVID-19 patients hospitalized as of 3:30 p.m. Friday; last week there were none. The Department of Health reported three new deaths in the last week, bringing the total number of resident deaths to 82. DeSoto County is ramping up its testing. On Friday, the local Board of Health announced it will oer testing four days a week from 8 a.m. to 6 p.m. Monday, Wednesday, Friday and Saturday at the Turner Center, 2250 NE Road St. Arcadia. Reservations are available but not required. Go to www.curative.com. When selecting the location online, be sure to select DeSoto County Kiosk. Tests are free and all are welcome. Mobile testing is available for those wanting to oer testing at their organization. Call the Emergency Management Department in DeSoto County for more details (863-993-4831). VACCINATIONS UPDATE As of 3:30 p.m. Friday, the Florida Department of Health reported 3,004,403 people have completed their COVID-19 shots series. Of those, 2,801,951 completed their two-dose series, while 202,452 received the Johnson & Johnson one-dose vaccination. In Charlotte County, 74,568 people (or about 42.1% of its population) have been vaccinated. A total of 35,836 have completed the series in the county, with 32,289 receiving two doses, and 3,547 receiving the one-dose Johnson & Johnson vaccine. In Sarasota County, 168,619 people (or about 40.9% of its population) have been vaccinated. Of the 82,054 completing the series, 78,010 received two doses, and 4,044 received the one-dose vaccine. In DeSoto County, 7,008 were vaccinated (or about 19.2% of its population), and 3,182 completed the series, with 3,086 receiving two doses, and 96 receiving the one-dose Johnson & Johnson vaccine.CASESFROM PAGE 1A Is it OK for the government to just idle an industry for a year?Ž the Republican governor said. He said people now need to decide for themselves what they are willing to risk. The CDC shut down the cruise industry a year ago when several coronavirus outbreaks were tied to ships worldwide. DeSantis and industry leaders argued Friday that with widespread testing and vaccines becoming more available, the danger is now no worse than air and train travel, which are open. Cruising has resumed with restrictions and protocols in much of the world with the industry leaders saying there have been no new outbreaks tied to their ships. The CDC did not immediately respond to an email Friday seeking comment. It issued guidelines in October that require cruise ships conduct mock voyages to test procedures and have onboard testing labs before passengers would be allowed, but no further guidance has been issued, leaving the ban eectively in place. Cindy Prins, a University of Florida epidemiologist, defended the ban, saying it is still too early for cruise ships to operate. Unlike other modes of transportation, families and groups on cruises mingle and dine together for long periods, increasing the likelihood of spread, she said, and testing and symptom screening are not perfect methods of prevention. She said cruise lines would need to limit passengers and crew to those who can prove they are fully vaccinated to avoid spreading the virus. No industry leader suggested Friday that would be a requirement if they resume U.S. operations, and DeSantis expressed opposition to requiring vaccination for participation in the economy. Moody, also a Republican, said if a lawsuit is “led, it would challenge the ban as based on medical information that is out-of-date and no longer valid. When you have a government that is working against the interests and vitality of its citizens it serves, that is a problem. And historically, you can see how that leads to the demise and destruction of those they are trying to govern,Ž Moody said.CRUISESFROM PAGE 1A The Suez Canal Authority said it welcomed international assistance. The White House said it has oered to help Egypt reopen the canal. We are consulting with our Egyptian partners about how we can best support their eorts,Ž press secretary Jen Psaki said. An initial investigation showed the vessel ran aground due to strong winds and ruled out mechanical or engine failure, the company said. GAC, a global shipping and logistics company, had previously said the ship had experienced a power blackout, but it did not elaborate. Bernhard Schulte said two canal pilots had been aboard when the ship got stuck. Such an arrangement is customary, but the ships captain retains ultimate authority over the vessel, according to experts. In addition to the over 200 vessels waiting near the canal, more than 100 ships were en route to the waterway, according to the data “rm Re“nitiv. Apparently anticipating long delays, the owners of the stuck vessel diverted a sister ship, the Ever Greet, to head around Africa instead, according to satellite data. Others also are being diverted. The liquid natural gas carrier Pan Americas changed course in the mid-Atlantic, now aiming south to go around the southern tip of Africa, according to satellite data from MarineTrac.com. About 10% of world trade ”ows through the canal, which is particularly crucial for transporting oil. The closure also could aect oil and gas shipments to Europe from the Middle East. Oil markets are absorbing the disruption for now, said analyst Toril Bosoni. Oil inventories have been coming down but they are still relatively ample,Ž he told The Associated Press, adding that he believes the impact might be more pronounced in the tanker sector than in the oil industry. We are not losing any oil supply but it will tie up tankers for longer if they have to go aroundŽ the tip of Africa, he said, which is roughly an additional two-week trip.CANALFROM PAGE 1A AP PHOTO/MOHAMED ELSHAHEDEver Given, a Panama-agged cargo ship, that is wedged across the Suez Canal and blocking trac in the vital waterway is seen Friday. THOUSANDS OF PLANTS TO CHOOSE FROM VOTED #1 GARDEN CENTER AND LANDSCAPER IN VENICE adno=3790389-1OPEN FOR REGULAR RETAIL SERVICE AND OFFERING CALL AHEAD CURBSIDE PICKUP ALL GLAZED POTTERY!BUY ONE, GET ONEHALF OFFEQUAL OR LESSER VALUE $5 OFF$25 PURCHASEExpires 4/2/21 . 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. VENICE MRT ACE Lawn and Garden Center5175 Englewood Rd Venice, FL 34293 Phone: (941) 493-1293 PORT CHARLOTTE MRT ACE Hardware and Garden Center2775 El Jobean Rd Port Charlotte, FL 33953 Phone: (941) 883-7117 OPEN 7 DAYS A WEEKMON-SAT 8:30-5:30 € SUN 9:00 4:30WWW.MRTLAWNANDGARDEN.COM TWO LOCATIONS 

PAGE 5

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 5A By JAMIE STENGLEASSOCIATED PRESSDALLAS „ Larry McMurtry, the proli“c and popular author who took readers back to the old American West in his Pulitzer Prizewinning Lonesome DoveŽ and returned them to modern-day landscapes in works such as his emotional tale of a mother-daughter relationship in Terms of Endearment,Ž has died. He was 84. McMurtry died Thursday night of heart failure, according to a family statement issued through a publicist on Friday. The statement did not say where he died but noted that hell be buried in his cherished home state of Texas.Ž McMurtry, who had in his later years split his time between his small Texas hometown of Archer City and Tucson, Arizona, wrote dozens of books, including novels, biographies and essay collections. He simultaneously worked as a bookseller and screenwriter, co-writing the Oscar-winning script for the movie Brokeback Mountain.Ž Several of McMurtrys books became feature “lms, including the Oscar-winners The Last Picture ShowŽ and Terms of Endearment.Ž His epic 1986 Pulitzer winner Lonesome Dove,Ž about a cattle drive from Texas across the Great Plains during the 1870s, was made into a popular television miniseries. Lonesome Dove was an eort to kind of demythologize the myth of the Old West,Ž McMurtry told The Associated Press in a 2014 interview. But, he added, Theyre going to twist it into something romantic no matter what you do.Ž The Lonesome DoveŽ television miniseries starred Robert Duvall, who has often cited the project as a personal favorite and likened his role as retired Texas Ranger Augustus McCrae to acting in Hamlet.Ž In a handwritten note from Duvall, texted to The Associated Press by his agent on Friday, the actor said McMurtry was one of our most gifted of writers and one to be truly missed and revered.Ž Being in the TV series Lonesome Dove was the highlight of my life and for this I owe him great amounts of gratitude. His works reached out and blessed so many!Ž Duvall wrote. The Last Picture Show,Ž his third novel, became a classic with its coming-of-age story set in a small Texas town. He and director Peter Bogdanovich were nominated for an Academy Award for their script for the movie, “lmed in Archer City, located about 140 miles northwest of Dallas. The “lm adaptation of Terms of Endearment,Ž released in 1983, was written and directed by James L. Brooks and received Oscars for best picture, director and screenplay, with awards for star Shirley MacLaine and supporting actor Jack Nicholson. Sitting here thinking of the greatness of Larry McMurtry,Ž Brooks tweeted Friday. Among the best writers ever. I remember when he sent me on my way to adapt TermsŽ „ his refusal to let me hold him in awe. And the fact that he was personally working the cash register of his rare book store as he did so.Ž McMurtry was born on June 3, 1936, into a family of ranchers. McMurtry graduated from what is now the University of North Texas in Denton in 1958 with a bachelors degree in English and from Rice University in Houston with a masters degree in English in 1960. He was also a member of Stanford Universitys Stegner writing fellowship. He wrote his “rst novel, Horseman, Pass by,Ž at the age of 25 in 1961. It was made into the movie HudŽ starring Paul Newman that came out two years later. McMurtry opened his “rst used and rare bookstore in 1971 in Washington, D.C., and later opened other stores in Houston, Dallas and Tucson. In the mid-1980s, lured by cheap real estate, he opened his Booked Up store in Archer City. Eventually, the store in Archer City was the only one remaining. He downsized the store „ both in volume and storefronts „ in an eort dubbed The Last Book Sale, but retained about 200,000 volumes. He had about 28,000 books in his nearby home in Archer City. Im very attached to the books. I need them. I need to be among them,Ž he told The AP in 2014. McMurtrys writing collaboration with Diana Ossana began after she helped him get out of a slump following quadruple bypass heart surgery in 1991. They won the Academy Award for their screenplay for the 2005 movie Brokeback Mountain,Ž based on an Annie Proulx short story about two cowboys who fall in love. His most recent novel, The Last Kind Words Saloon,Ž came out in 2014.Larry McMurtry, prize-winning author, dies at 84 AP PHOTO/LM OTEROPulitzer Prize-winning author Larry McMurtry poses in 2014 at his book store in Archer City, Texas. McMurtry has died at the age of 84. To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com Legal Notices 03/27/2021 Fictitious name N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of: Beyond Pressure located at 1794 La Suiza St in the County of Sarasota in the City of North Port, Florida 34288 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, FL. Dated at North Port, Florida, this 25th day of March, 2021. Owners Name or Corporation Thomas Mullins Publish 03/27/2021 416558 3791110 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of: Direct Digital located at 1264 Market Cir, #6 in the County of Charlotte in the City of Port Charlotte, Florida 33953 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, FL. Dated at Port Charlotte, Florida, this 24th day of March, 2021. Owners Name or Corporation Bladorn Investments Inc. Publish 03/27/2021 416558 3790911 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of: Wrap Factory located at 1264 Market Cir, #6 in the County of Charlotte in the City of Port Charlotte, Florida 33953 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, FL. Dated at Port Charlotte, Florida, this 24th day of March, 2021. Owners Name or Corporation Bladorn Investments Inc. Publish 03/27/2021 416558 3790906 Notice of auction Notice of Public Auction 4/13/2021 8:00AM at 5136 Duncan Rd Punta Gorda FL 2003 Hyundai KM8SC13E73U551807 1996 Honda JH2PC2506TM502624 1999 Toyota JT3GP10V2X7049184 Publish: March 27, 2021 302790 3790881 Notice of sale NOTICE IS HEREBY GIVEN t h at ANN STREET STORAGE at 209 E ANN ST PUNTA GORDA FL 33950, will sell or otherwise dispose of the contents of the following units(s) to satisfy delinquent amounts due and enforce a lien imposed under the FLORIDA SELF STORAGE ACT (section 83.801-83.809). Sale will be conducted at the above address on Friday, April 16, 2021 at 9AM. All property for cash only in as isŽ condition and removed from the facility at the time of the sale. The following unit(s), containing personal property such as items used in and around the home, garage, and/or workplace, and other misc. items, may not be available at the time of the sale: Michael Barrett H1; lamp, hand cart, moving blanket We reserve the right to reject any and all bids and to cancel sale in the event of settlement with the obligated party(ies). Publish: 03/27/21, 04/03/21 129334 3790981 Other notices IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA IN RE: GUARDIANSHIP OF: JAMES ADDISON CASE NO: 09-1075-CP NOTICE TO DEPOSIT UNCLAIMED FUNDS Pursuant to the provisions of Florida Statute 744.534, notice is hereby given that pursuant to the Order Allowing Deposit of Unclaimed Funds entered by the Court on 2/19/2021, the sum of $4,016.68 has been deposited by Patrick C. Weber, Guardian in the matter of James Addison into the Registry of the Courts as evidenced by a receipt of the Clerk dated 2/25/2021. Dated this 25th day of February, 2021 ROGER D. EATON CLERK OF THE CIRCUIT COURT AND COUNTY COMPTROLLER (SEAL) By: Thelma Connor Deputy Clerk Publish February 27, 2021, March 27, 2021 416788 3787255 P u bli c N ot i ce … I rr i gat i on Water Restrictions Charlotte County Mosquito & Aquatic Weed Control announces water use restrictions for the purposes of irrigation in the following fresh water bodies: 1. South Punta Gorda Heights East; Lake Ann #3 bordered by Mango Dr., Palmerston Ave., and Mapletree Dr. Lat/Lon position: 26.868294N/81.996231W. 2. West County/Englewood; Gondolier Waterway, South from SR776 to the end. Bordered by SR776 and Winchester Blvd. Lat / Lon position: 26.933229N/82.303815W 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, 3/29/2021, and will end on Wednesday, 4/28/2021. 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: March 27, 28, 2021 384224 3790983 Early Notice and Public Review of a Proposed Activity in a 100-Year Floodplain and Wetland To: All interested Agencies, Groups and Individuals This is to give notice that HUD under part 50 has determined that the following proposed action under Section 221(d)(4) of the National Housing Act is located in a 100 year floodplain and wetland, and HUD will be identifying and evaluating practicable alternatives to locating the action in the floodplain and wetland and the potential impacts on the floodplain and wetland from the proposed action, as required by Executive Order 11988 and 11990, in accordance with HUD regulations at 24 CFR 55.20 Subpart C Procedures for Making Determinations on Floodplain Management and Protection of Wetlands. The proposed development is developed in two phases. Phase I, which is this project, is for the construction of four (4) three-story concrete slab on grade apartment buildings, which will house 198 multi family residential dwelling units. Additional amenities will include a single-story clubhouse/leasing office building, community room, fitness center, business center, in-ground swimming pool, grill / picnic areas, a bocce ball court, a pickle ball court, dog park with pet wash station, car wash station, landscaped regions, sixty (60) garage buildings and asphalt paved surface parking. The developer will be creating a stormwater detention pond on the central portion of the Subject Property, around which the apartment buildings will be situated. Currently, the Subject Property is developed with undeveloped woodlands with a stream bisecting the property from east to west. The property is a part of a larger planned community which will also include singlefamily residential homes. The property has been identified by the Charlotte County Assessors Office as Parcel 41-23-21-151003, totaling approximately 17.99 acres and will be known as Proposed Parkside at Punta Gorda. According NWI Wetlands Mapper accessed at https://www.fws. gov/wetlands/data/mapper. html, and the Protected Species Other notices A ssessment pro d uce d b y I an Vincent and Associates (IVA) dated March 2020, the proposed development will permanently impact a freshwater pond with an acreage of 0.16 acres and associated shrub wetland area with an acreage of 0.16 acres. The freshwater pond and associated shrub wetland area are located on the northcentral portion of the Subject Property. The Shrub Wetland lacks a significant canopy, that has the following vegetation present, Carolina willow (Salix caroliniana), cattail (Typha sp.), pondweed (Potamogeton sp.), wax myrtle (Myrica cerifera), and saltbuch (Baccharis halimifolia). The freshwater pond area lacks a significant canopy and comprised primarily of open water. Vegetation present on and around the edges of the open water includes, Carolina willow (Salix caroliniana), cattail (Typha sp.), wax myrtle (Myrica cerifera), duckweed (Lemna sp.), frog fruit (Phyla nodiflora), flatsedge (Cyperus spp.), Asiatic coinwort (Centella asiatica), pondweed (Potamogeton sp.), melaleuca (Malaleuca quinquenervia), creeping seedbox (Ludwigia repens) and hempvine (Mikania scandens). The wetland was delineated using the Routine On-site Determination Method as described in the 1987 USACE Wetland Delineation Manual (USACE Manual) and the Final Regional Supplement to the Corps of Engineers Wetland Delineation Manual: Atlantic and Gulf Coastal Plain Region. No non-jurisdictional wetlands were observed at the Subject Property. The wetlands were delineated by IVA. According to the FEMA Flood Rate Insurance Map (FIRM) Community Map Panel #12015C 0244F, dated May 5, 2003, the Subject Property appears to consist of Zone X, defined as an area outside of the 100-year and 500-year floodplain, in the northeastern corner of the property and along the southeastern property boundary and in the southwestern portion of the Subject Property. The central and northwestern portion of the Subject Property is located in Zone AE, a Special Flood Hazard Area, designated as an area within the 100-year flood zone, with a base flood elevation of 8 feet. The floodplain is associated with Charlotte Harbor and the North Fork of Alligator Creek. A Preliminary FEMA Map is also available for review. The Preliminary FEMA Flood Insurance Map, Community Map Panel #12015C-0244G, dated October 25, 2019 which shows that the entire Subject Property consists of the Zone AE, a Special Flood Hazard Area. The map also shows that a small portion along the eastern property boundary will consist of Shaded Zone X. In reviewing the Proposed Site Plan in conjunction with the current FEMA FIRM, two apartment buildings, three garages and a portion of another apartment building are located within the SFHA. Due to the fact that the property developer will be impacting areas of floodplain, by bringing in fill dirt to elevate the proposed structures out of the floodplain for human health and safety purposes, the developer of the property has applied for a Conditional Letter of Map Revision Based on Fill (LOMR-F) request. According to the Conditional Letter of Map Revisions Based on Fill (LOMR-F) Comment Document, Case No. 20-04-5947C, dated November 5, 2020; the LOMR-F Comment Document is not a final determination, a final determination will be made upon receipt of the as built information regarding the property. The LOMR-F Comment Document indicates that the BFE for the property is 8 feet and when the fill is brought in during development, the proposed lowest adjacent grade elevation (NAVD 29) will be 10.1 feet. Therefore, all buildings (1 … 10) associated with the proposed development will be elevated out of the SFHA and will be then located in Shaded Zone X. Compensatory storage for the loss of the floodplain area will be located at the center of the Subject Property as a stormwater detention pond. Approximately, 0.21 acres of Shrub Wetland, 0.16 acres of Freshwater Pond and the identified on-site Zone AE floodplain will be permanently affected by the proposed development. The proposed project is located in the northeastern corner of Jones Loop Road and Burnt Store Road in Punta Gorda, Charlotte County. There are three primary purposes for this notice. First, people who may be affected by activities in floodplains and wetlands and those who have an interest in the protection of the natural environment should be given an opportunity to express their concerns and provide information about these areas. Commenters are encouraged to ffliiidf Other notices o ff er a l ternat i ve s i tes outs id e o f the floodplains and wetlands , alternative methods to serve the same project purpose, and methods to minimize and mitigate impacts. Second, an adequate public notice program can be an important public educational tool. The dissemina tion of information and reques t for public comment abou t floodplains and wetlands can facilitate and enhance Federal efforts to reduce the risks and impacts associated with the occupancy and modification o f these special areas. Third, as a matter of fairness, when the Federal government determines it will participate in actions taking place in floodplains and wetlands , it must inform those who may be put at greater o r continued risk. Written comments must be received by HUD at the following address on or before April 27, 2021. Mark Malec Branch Chief, Technical Team Office of Regional Administrator U.S. Department of Housing and Urban Development 400 W Bay Street, Suite 1015 Jacksonville, Florida 32202 Mark Malecs direct phone number is (904) 208-6054 and email is Mark.E.Malec@hud.gov. A full description of the projec t may also be reviewed from 8am to 5pm at the same address as above. Comments may also be submitted via email at FL _ Webmanager@hud.gov. LaDonna Mills, acting in her capacity as Production Division Director o f the HUD Multifamily Southeas t Regional Center, is the HUD Approving Official. Publish: March 27, 2021 418829 3790926 

PAGE 6

PAGE 6A SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/C STOCKS LISTING CHANGE REQUESTS WELCOME! Mutual funds listings will run on Saturdays.The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your st ock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald. com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned. A-B-C 52.78 25.13 AFLAC 1.32f 16 51.56 +.40 +15.9 20.36 1.91 AMC Ent ... ... 10.24 -3.69 +383.0 33.24 26.08 AT&T Inc 2.08 20 30.31 +.55 +5.4 128.54 61.61 AbbottLab 1.80f 49 122.07 +1.82 +11.5 113.41 62.55 AbbVie 5.20f 39 105.98 +2.56 -1.1 37 .88 7 .42 AberFitc .80 ... 33.56 -2.34 +64.8 1.22 .17 Acasti g ... 23 .61 -.07 +88.6 19.11 4.75 AccelrDiag ... dd 8.47 -.82 +11.7 6.02 1.33 Accuray ... 61 4.86 -.33 +16.5 48.65 7 .12 Adient 1.10 ... 41.83 -.81 +20.3 536.88 287 .78 AdobeInc ... 97 469.09 +27 .59 -6.2 113.85 22.13 AdvDrainS .36 41 98.55 -4.96 +17 .9 125.55 34.78 AdvEnId ... 32 111.05 +7 .74 +14.5 99.23 38.95 AMD ... cc 77 .41 -1.65 -15.6 63.87 23.58 Aecom ... ... 64.44 +2.50 +29.4 143.72 50.78 AeroViron ... 47 118.81 -.65 +36.7 3.62 .29 AEtern g ... dd 1.23 -.10 +188.7 136.98 62.09 Agilent .78f cc 125.64 +2.95 +6.0 3.92 1.44 AlaskCom .09e 25 3.25 -.01 -11.9 188.35 48.89 Albemarle 1.56f 43 150.40 -1.10 +2.0 33.45 5.16 Alcoa Cp ... cc 32.78 +1.64 +42.2 162.60 77 .23 Alexion lf ... 24 154.88 +3.94 -0.9 319.32 169.95 Alibaba ... 24 227 .26 -12.53 -2.4 2.74 .47 AlkidoP h ... dd 1.16 -.22 +32.7 22.87 4.95 AllegTch ... ... 22.23 +.86 +32.6 271.29 63.50 AllegiantT 2.80 18 250.47 -7 .27 +32.4 72.15 48.22 Allete 2.47 20 67 .62 -.79 +9.2 6.68 2.63 AllnceRes 1.60m ... 5.82 -.03 +29.9 42.93 14.02 AlliBern 2.44e 14 39.55 -2.81 +17 .1 58.10 37 .66 AlliantEg s 1.61f 27 53.97 +2.20 +4.7 5.94 .86 AllEsports ... ... 2.79 -.92 +76.6 45.92 26.15 AllisonTrn .76f 16 40.65 -1.82 -5.8 117 .80 68.86 Allstate 3.24f 8 116.03 +2.79 +5.5 178.41 94.75 AlnylamP ... ... 136.25 -7 .91 +4.8 2152.68 1013.54 Alphabet C ... 39 2035.55 -7 .65 +16.2 2145.14 1008.87 Alphabet A ... 61 2024.73 -2.23 +15.5 51.72 30.95 Altria 3.44f cc 52.50 +2.81 +28.0 3552.25 1812.00 Amazon ... 89 3052.03 -22.93 -6.3 137 .21 38.53 Ambarella ... dd 98.27 -7 .98 +7 .0 3.20 1.90 Ambev .05e 15 2.68 -.19 -12.4 86.90 58.74 Ameren 2.20f 39 81.46 +2.66 +4.4 5.95 3.52 AFMulti .24m 10 5.84 +.42 +37 .4 15.24 10.12 AMovilL .17e 34 13.63 -.24 -6.3 26.09 8.25 AmAirlines .40 ... 22.93 -2.04 +45.4 104.63 65.14 AEP 2.96f 22 84.99 +1.32 +2.1 151.46 68.12 AmExp 1.72 19 143.73 +3.02 +18.9 91.11 69.25 AmStsWtr 1.22 46 75.43 +1.74 -5.1 172.56 92.00 AmWtrWks 2.20 37 146.32 +7 .96 -4.7 236.44 82.03 Ameriprise 4.16 18 232.58 +4.15 +19.7 117 .64 72.06 AmeriBrgn 1.76f ... 118.73 +2.81 +21.5 125.81 56.69 Ametek .80f 34 127 .32 +6.56 +5.3 276.69 177 .05 Amgen 6.40 20 252.86 +6.92 +10.0 69.10 32.50 Amphenl s ... 35 66.49 +2.19 ... 72.41 37 .93 ABInBev 1.10e 90 63.31 -.98 -9.4 9.02 3.83 Annaly 1.00e ... 8.97 +.06 +6.2 10.69 .64 AnteroRes 1.00 ... 10.47 +.66 +92.1 367 .91 171.03 Anthem 4.52f 21 371.31 +17 .18 +15.6 29.21 3.80 APA Corp .10m 12 19.52 ... +37 .6 32.29 1.95 Aphria ... 58 17 .33 -2.01 +150.4 55.39 23.50 ApolloGM 2.02e ... 46.69 -.60 -4.7 145.09 53.15 Apple Inc s .82 33 121.21 +1.22 -8.7 125.80 37 .92 ApldMatl .96f 38 128.64 +13.78 +49.1 17 .57 6.32 ApldOptoel ... dd 8.29 -.19 -2.6 9.00 3.39 AptoseB g ... dd 5.91 +2.01 +34.9 74.99 15.91 ArcBest .32 26 70.72 +.91 +65.7 28.02 7 .52 ArcelorM .10p ... 28.87 +1.40 +26.1 59.12 28.92 ArchDan 1.48f 18 57 .91 +1.08 +14.9 31.85 6.00 Arconic n ... ... 25.79 -1.43 -13.5 19.26 8.00 AresCap 1.60a 16 18.68 +.42 +10.6 49.13 48.28 AresMgmt 1.88f 55 47 .62 ... -1.0 326.60 156.63 AristaNetw ... 18 311.27 +26.05 +7 .1 159.70 36.63 ArkInnova 1.17e q 113.97 -8.39 -8.5 110.99 43.73 ArrowEl ... 16 109.75 +.62 +12.8 55.25 17 .69 ArtisanPtr 2.76a 16 52.84 -.18 +5.0 6.95 .30 AsensusS ... ... 3.65 -.50 +484.0 92.15 38.88 Ashland 1.10 ... 90.14 +1.79 +13.8 64.94 36.15 AstraZen 1.37e ... 50.64 +1.43 +1.3 34.42 1.30 AtHomGr ... 33 28.42 -4.66 +83.8 14.83 6.00 AtlasCp .50 22 14.28 -.20 +31.7 111.34 77 .92 ATMOS 2.30 20 97 .24 +3.15 +1.9 5.08 .81 AtossaTh ... dd 2.16 -.62 +127 .4 190.50 104.89 AutoData 3.64 33 192.69 +8.76 +9.4 186.77 76.96 AveryD 2.48f 52 183.64 +4.13 +18.4 2.67 .21 Avingr ... ... 1.55 -.17 +252.3 72.40 9.44 AvisBudg ... ... 69.00 +1.57 +85.0 48.09 32.09 Avista 1.70f 25 48.27 +1.94 +20.3 47 .84 15.65 B&G Foods 1.90 17 33.44 +.38 +20.6 46.40 31.66 BCE g 3.68e cc 45.74 +.38 +6.9 5.03 2.07 BGC Ptrs .04m 12 4.51 +.03 +12.8 67 .03 24.88 BHPBil plc 4.40e ... 58.22 +1.12 +9.8 28.57 14.74 BP PLC 2.46f ... 25.23 -.21 +23.0 6.14 1.26 BP Pru 4.14e 1 4.02 -.45 +68.9 354.82 86.23 Baidu ... 16 208.61 -48.86 -3.5 25.64 9.12 BakHugh .72 86 22.34 -.28 +7 .1 132.50 79.75 Balchem .52f 52 128.28 +.63 +11.3 102.76 51.26 BallCorp .60 54 84.09 +2.84 -9.8 42.28 7 .20 BallardPw ... dd 22.75 -2.16 -2.8 5.46 2.68 BcoBrad .06a 7 4.65 -.11 -11.6 39.97 17 .95 BkofAm .72 21 38.68 +.15 +27 .6 90.66 38.40 BkMont g 4.24e 15 89.94 +.74 +18.3 47 .76 26.93 BkNYMel 1.24 12 47 .49 +1.14 +11.9 64.38 31.94 BkNova g 2.72 12 63.24 +.30 +17 .0 31.22 16.37 BarrickGld 2.82e 12 20.00 -.96 -12.2 34.80 12.49 BauschHl ... ... 31.00 -2.00 +49.0 95.19 69.69 Baxter .98 49 85.95 +5.65 +7 .1 21.86 4.41 BeazerHm ... 12 20.96 +.52 +38.3 284.97 197 .75 BectDck 3.16 90 245.12 +6.10 -2.0 53.90 3.43 BedBath .68 dd 29.26 -2.32 +64.8 17 .39 2.00 BenitecB s ... ... 5.12 +1.83 +70.7 267 .50 159.50 BerkH B ... 35 256.77 +5.78 +10.7 221.00 55.11 ByndMt ... dd 129.71 -9.68 +3.8 72.27 11.01 BigLots 1.20 4 70.03 -.61 +63.1 157 .66 19.45 Bilibili ... cc 97 .08 -11.78 +13.3 131.00 37 .00 BioNTech ... ... 95.76 -11.83 +17 .5 14.24 1.78 Biocryst ... dd 10.35 -2.89 +38.9 363.92 223.25 Biogen ... 11 276.63 +9.56 +13.0 15.69 .25 Bionano ... dd 7 .75 -1.28 +151.6 70.80 48.68 BlkHillsCp 2.26f 19 66.69 -.39 +8.5 28.77 3.18 BlackBerry ... ... 9.63 -1.32 +45.2 50.94 27 .00 BlkHlthSci 2.40 q 45.30 -.37 -4.8 15.98 10.78 BlkMuniast .65a q 14.94 +.11 +1.8 278.57 93.56 Boeing ... ... 244.87 -10.95 +14.4 2469.58 1107 .29 BookingHl ... 32 2323.53 +35.79 +4.3 50.60 19.58 BorgWarn 1.36 26 45.74 -3.28 +18.4 7 .85 .81 BorqsTch lf ... ... 1.50 -.06 +52.0 1236.57 296.73 BostBeer ... 75 1159.99 +54.25 +16.7 26.47 11.03 Box Inc ... ... 23.25 +.68 +28.8 66.62 10.89 BoydGm .28f ... 59.97 -2.62 +39.7 78.33 8.54 Brinker ... cc 73.11 -1.80 +29.2 67 .16 45.76 BrMySq 1.96f ... 63.94 +1.24 +3.1 41.58 27 .32 BritATob 2.69e ... 39.39 +.87 +5.1 6.84 1.89 Brookdale ... 14 6.09 -.24 +37 .5 54.77 25.77 BrkfInfra 5.80e ... 53.31 +.55 +7 .9 107 .85 25.22 Brunswick 1.08f 21 97 .12 -2.27 +27 .4 .49 .09 CBL Asc .30 dd .09 ... ... 67 .98 46.03 CMS Eng 1.74f 23 60.93 +2.58 -0.1 16.02 5.06 CNH Indl .14e 48 15.53 -.16 +21.0 220.20 37 .01 CRISPR ... ... 111.24 -18.37 -27 .3 97 .54 46.81 CSX 1.12f 23 97 .66 +6.89 +7 .6 77 .23 52.04 CVS Health 2.00 14 75.96 +2.78 +11.2 46.66 35.97 Cal-Maine .86e 29 40.51 -1.76 +7 .9 15.81 6.31 CalaCvHi 1.02 q 14.67 -.22 +2.7 12.33 3.94 CalAmp ... 10 10.99 -.56 +10.8 60.50 41.19 CalifWtr .92f 28 56.06 +2.46 +3.8 6.41 .95 CalumetSp ... dd 5.98 +.66 +91.1 111.05 62.48 CamdenPT 3.32 9 113.05 +6.03 +13.1 54.08 40.70 CampSp 1.48f 9 50.87 +1.08 +5.2 39.10 1.76 Canaan ... ... 17 .40 -10.22 +193.4 102.20 46.45 CIBC g 4.72e 11 99.52 -1.64 +16.4 119.35 67 .50 CdnNR 1.81e ... 116.84 +.02 +6.4 32.64 7 .98 CdnNRs 1.50 ... 31.02 +.92 +29.0 24.22 15.46 Canon ... 12 22.96 +.97 +18.3 134.70 39.90 CapOne .40m 11 129.59 +3.16 +31.1 6.66 2.68 CapsteadM .47 ... 6.41 -.02 +10.3 15.28 1.03 CpstnTur ... ... 7 .82 -.86 -26.9 60.66 39.05 CardnlHlth 1.94 13 61.86 +3.18 +15.5 136.43 43.14 CarMax ... 26 133.81 +.57 +41.7 30.12 7 .80 Carnival ... ... 26.06 -2.90 +20.3 48.06 13.60 CarpTech .80 ... 41.02 -1.31 +40.9 41.94 12.26 CarrGlb n .08p ... 41.09 +.18 +8.9 237 .78 90.64 Caterpillar 4.12 42 229.50 +4.21 +26.1 52.50 15.38 CedarF 3.74f ... 49.45 +.22 +25.7 7 .15 1.35 CellectBi ... ... 4.02 +.40 +86.1 7 .59 1.55 Cemex .29t ... 6.71 +.01 +29.8 8.57 1.56 CenovusE .25 ... 7 .80 -.20 +29.1 6.25 .24 CntRsDvA ... ... 4.26 -.26 +184.0 25.39 11.93 CenterPnt .64f ... 21.97 -.29 +1.5 29.37 7 .02 Chemours 1.00 ... 27 .66 +1.09 +11.6 112.70 52.97 Chevron 5.16 20 107 .48 +4.10 +27 .3 120.00 30.02 Chewy ... ... 78.66 -3.87 -12.5 4.11 .91 Chicos .36f ... 3.25 -.43 +104.4 85.59 14.03 ChildPlace 2.24 14 72.95 -6.25 +45.6 10.46 3.19 ChiLibEd n ... ... 4.94 +.70 +28.0 39.96 18.45 ChinaSoAir .64e ... 36.45 -2.01 +22.9 1564.91 551.21 Chipotle ... cc 1445.48 +24.28 +4.2 179.01 92.04 ChubbLtd 3.12e 32 159.78 +.55 +3.8 98.96 59.36 ChurchDwt 1.01f 28 87 .35 +4.26 +0.1 248.39 126.00 Cigna 4.00p 17 243.78 +.52 +17 .1 108.99 46.07 CinnFin 2.52f 14 105.79 -1.21 +21.1 6.00 .25 Cinedig h ... ... 1.69 +.34 +162.0 103.25 52.40 Cirrus ... 38 83.01 +3.99 +1.0 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials1.36% (wkly)s 4-wk. 6.92%s YTD 8.06%VNasdaq-0.58% (wkly)t 4-wk. -0.41%s YTD 1.94%US&P 5001.57% (wkly)s 4-wk. 4.29%s YTD 5.82%US&P mid-cap0.48% (wkly)s 4-wk. 5.22%s YTD 13.87%VRussell 2000-2.89% (wkly)s 4-wk. 0.93%s YTD 12.49% 51.40 33.74 Cisco 1.45f 21 52.57 +3.59 +17 .5 76.13 34.62 Citigroup 2.04 15 73.02 +.01 +18.4 2.90 .44 CitiusPh ... ... 1.90 -.10 +86.3 173.56 111.26 CitrixSy 1.48f 30 136.64 +3.07 +5.0 19.79 1.38 CleanEngy ... dd 13.50 -2.16 +71.8 37 .23 17 .11 ClearwEn C .93e 38 27 .45 +.92 -14.0 18.77 3.01 ClevCliffs .24 5 16.57 -.06 +13.8 239.87 161.11 Clorox 4.44f 21 190.25 +4.12 -5.8 17 .24 6.31 ClovrHlth n ... ... 7 .59 -.92 -52.3 11.10 3.98 ClovisOnc ... dd 6.44 -1.42 +34.2 54.93 36.27 CocaCola 1.68f 27 53.04 +2.23 -3.3 13.80 6.26 CohStQIR .96 q 13.77 +.35 +11.0 28.95 14.00 CohStSelPf 2.06 q 27 .48 +.23 -2.2 86.41 58.49 ColgPalm 1.80f 25 79.22 +4.24 -7 .4 2.18 .36 HutaoTc ... ... 1.51 +.45 +114.5 58.59 31.71 Comcast 1.00f 26 55.18 -.28 +5.3 73.73 25.80 Comerica 2.72 9 70.97 +1.62 +27 .0 82.53 47 .01 CmtyBkSy 1.68f 24 79.46 -.21 +27 .5 70.13 34.39 CompssMn 2.88 38 64.97 -1.21 +5.3 9.95 3.09 CmpTask .24 dd 9.18 +.33 +50.0 30.40 11.48 Comtech .40 17 25.28 -2.29 +22.2 39.34 24.86 ConAgra 1.10f 25 38.50 +.65 +6.2 61.14 23.35 ConocoPhil 1.72f ... 55.04 +2.44 +37 .6 8.81 3.47 ConsolCom 1.55 ... 6.77 -.03 +38.4 90.00 62.03 ConEd 3.10f 15 74.44 +2.14 +3.0 242.62 104.28 ConstellA 3.00 18 235.31 +.61 +7 .4 32.39 6.90 ContlRescs ... ... 26.72 +.13 +63.9 59.02 15.20 CooperTire .42 79 55.89 -.19 +38.0 14.44 5.76 Corecivic 1.76 9 8.92 -.30 +36.2 55.50 23.59 CorOnDem ... dd 43.93 -1.25 -0.2 42.55 17 .44 Corning .96f 19 43.41 +2.13 +20.6 28.50 15.95 CorpOffP 1.10 52 27 .28 +.06 +4.6 393.15 278.42 Costco 2.80f 50 352.02 +23.11 -6.6 9.60 2.65 Coty .50 ... 8.78 -.02 +25.1 175.00 61.19 CrackerB 5.20 19 172.03 +2.00 +30.4 26.69 3.31 CrestEq 2.50 cc 26.99 +2.19 +42.2 86.40 9.68 Crocs ... dd 80.55 +3.34 +28.6 180.00 114.18 CrwnCstle 4.80 cc 173.29 +7 .67 +8.9 101.95 42.97 CrownHold ... 23 97 .98 +1.50 -2.2 277 .09 101.03 Cummins 5.40f 25 262.42 -3.48 +15.6 43.48 13.92 CybrOpt ... 56 24.48 -.49 +7 .9D-E-F 11.83 6.76 DNP Selct .78 q 9.92 ... -3.3 135.60 74.57 DTE 4.34f 24 133.24 +3.31 +9.7 147 .93 37 .15 Darden 1.20 ... 148.98 +9.19 +25.1 392.42 106.52 Deere 3.60f 36 372.29 -.19 +38.4 52.28 17 .51 DeltaAir ... 7 47 .66 -1.34 +18.5 1.81 .20 DenisnM g ... ... 1.08 -.03 +66.9 26.13 5.46 DevonE .44 ... 22.74 +.04 +43.8 170.39 100.52 Diageo 3.51e ... 165.71 -1.48 +4.3 3.78 1.25 DianaShip ... dd 3.23 -.32 +67 .4 17 .30 2.80 Diebold ... ... 14.02 -.13 +31.5 25.61 7 .52 DigiIntl ... 49 19.48 -1.24 +3.1 165.49 105.00 DigitalRlt 4.64f 66 142.91 +9.40 +2.4 128.00 21.50 Dillards .60 11 94.29 -3.63 +49.5 894.40 29.54 DxSCBer rs ... q 34.44 +2.13 ... 47 .85 4.09 DxSOXBl s ... q 37 .69 +2.94 ... 108.44 10.09 DrxSCBull .41e q 89.58 -8.28 +35.1 104.49 24.14 Discover 1.76 12 96.96 +2.18 +7 .1 78.14 17 .12 DiscIncA ... 21 41.90 -35.37 +39.2 66.70 15.43 DiscIncC ... 18 35.96 -30.04 +37 .3 203.02 81.09 Disney 1.76 ... 185.92 -5.22 +2.6 7 .28 2.15 DiverHlth .04m 3 4.91 -.25 +19.2 225.25 135.26 DollarGen 1.44 20 203.08 +15.30 -3.4 115.45 68.43 DollarTree ... 15 114.39 +6.27 +5.9 32.50 1.95 DolphEn rs ... ... 13.25 +7 .56 +289.7 87 .34 57 .79 DomEngy 2.52m ... 75.78 +2.43 +0.8 435.58 294.21 Dominos 3.76f 30 371.84 +8.14 -3.0 39.33 18.40 Domtar g 1.82 ... 36.68 +.02 +15.9 62.70 32.22 Donaldson .84 31 58.96 -.55 +5.5 67 .27 26.01 Dow Inc 2.80 ... 63.99 +.08 +15.3 74.38 10.92 DraftKin ... ... 63.60 -8.38 +36.6 28.33 16.12 Dropbox ... ... 26.59 -.27 +19.8 87 .27 28.33 DuPont 1.20 ... 78.47 +1.37 +10.4 10.82 7 .97 DufPUC .60 q 10.62 ... +6.0 98.88 62.13 DukeEngy 3.86f 24 95.83 +3.11 +4.7 43.45 25.19 DukeRlty 1.02f 54 42.84 +1.89 +7 .2 64.85 26.02 eBay .64 14 60.83 +1.10 +21.1 77 .14 31.22 EOG Rescs 1.65f ... 74.88 +4.80 +50.2 34.58 9.34 ETF M AlH ... ... 22.47 -1.39 +56.6 28.98 11.27 EtfUSGblJ ... q 26.67 -1.39 +19.2 60.00 1.50 EKodak ... dd 8.31 -.01 +2.1 141.37 56.42 Eaton 2.92f 41 138.69 +5.43 +15.4 23.00 10.67 EV EEq2 1.05 q 21.09 -.04 -2.8 9.37 4.87 EVTxMGlo .98 q 9.14 -.10 +4.2 14.95 3.80 EbangInt n ... ... 7 .80 -2.80 +28.5 231.36 124.60 Ecolab 1.92f ... 213.33 +5.75 -1.4 66.68 44.14 EdisonInt 2.65f 31 60.68 +1.21 -3.4 99.95 18.20 EditasM ... dd 40.48 -4.52 -42.3 235.28 66.23 EdwLfSci ... 63 82.30 +2.89 -9.8 13.60 .90 ElecVeh ... dd 4.62 -.95 -25.4 218.00 117 .06 EliLilly 3.40f 27 185.31 +1.02 +9.8 16.00 10.30 ElmiraSB .60 12 13.85 -.41 +20.4 93.38 37 .75 EmersonEl 2.02f 28 91.57 +3.08 +13.9 37 .05 23.35 Enbridge 2.55 51 37 .08 +.81 +15.9 9.55 4.30 EgyTrnsfr .61m ... 7 .93 -.05 +28.3 5.82 1.15 Enerpls g .12e 7 5.15 -.29 +64.5 5.14 .88 EnLinkLLC 1.03e 6 4.49 -.13 +21.0 22.24 14.80 Ennis Inc .90 15 21.19 -.11 +18.7 113.36 75.20 Entergy 3.80f 43 98.44 ... -1.4 23.71 12.53 EntProdPt 1.80f 17 23.00 +.51 +17 .4 4.36 1.38 Eros Intl ... 6 1.94 -.21 +6.6 48.89 31.13 EssentUtil 1.00f 33 44.20 +1.75 -6.5 65.43 42.01 Evergy 2.14f 26 59.14 -.40 +6.5 96.66 60.69 EversrceE 2.27f 28 85.79 +3.65 -0.8 6.87 1.70 EvofemBio ... dd 1.87 -.81 -22.4 159.54 46.72 ExactSci h ... dd 126.00 -7 .66 -4.9 46.02 29.28 Exelon 1.53 17 43.53 +.56 +3.1 187 .93 46.15 Expedia 1.36 81 176.45 -3.53 +33.3 13.97 .57 Express ... 12 4.24 -1.09 +365.9 62.55 30.11 ExxonMbl 3.48 74 57 .71 +1.22 +40.0 13.83 5.64 FNBCp PA .48 12 13.02 -.15 +37 .1 304.67 142.25 Facebook ... 32 283.02 -7 .09 +3.6 73.87 6.68 Farfetch ... ... 50.94 -8.94 -20.2 51.89 26.72 Fastenal 1.12f 38 50.56 +2.93 +3.5 305.66 103.40 FedExCp 2.60 30 281.34 +1.76 +8.4 13.67 4.60 FedNatHld .36 4 4.70 -.22 -20.6 110.66 64.11 FedRlty 4.24f 45 104.33 +3.39 +22.6 31.50 13.06 FedHerm B 1.08 ... 30.81 +.50 +6.6 233.66 129.50 Ferrari 1.03 ... 204.26 +7 .20 -11.0 42.64 20.10 FidlNatFn 1.44f 15 40.98 +1.64 +4.8 15.80 4.45 FidusInvst 1.20 10q 15.39 -.21 +17 .5 112.50 30.69 FstSolar ... 37 85.69 +5.72 -13.4 46.36 22.85 FirstEngy 1.56f 26 34.27 -.59 +12.0 24.48 10.87 FlrtyTotR 1.63 q 23.89 +.43 +0.9 25.18 17 .42 FlowrsFds .80 53 24.18 +.57 +6.8 24.79 5.28 Fluor .40 ... 22.19 +.09 +38.9 59.35 17 .46 FootLockr .80f 19 57 .57 -.97 +42.4 13.62 3.96 FordM ... ... 12.30 -.53 +39.9 93.40 33.90 FBHmSec 1.04f 32 93.99 +2.49 +9.6 2.40 .63 FourSeEd 3.32 1 1.80 +.22 +66.7 30.55 14.91 FrankRes 1.08 9 29.40 -.47 +17 .6 39.10 5.26 FrptMcM ... 22 32.96 -2.03 +26.7 5.43 .76 FrghtCar lf .36 dd 5.49 +2.19 +127 .8 58.37 7 .91 FreqTher ... ... 8.68 -25.57 -75.4 62.29 10.79 fuboTV n ... ... 21.88 -9.54 -21.9 29.44 1.18 FuelCell ... ... 13.26 -1.71 +18.7 24.72 3.12 Funko ... 50 19.48 +1.91 +87 .7 204.25 8.16 FutuHldg ... ... 114.69 -17 .09 +150.7G-H-I 149.05 27 .06 GSX Tch ... ... 39.01 -47 .59 -24.6 217 .50 73.52 GW Pharm ... dd 217 .80 +2.55 +88.7 24.28 10.93 GabDvInc 1.32 q 23.93 +.06 +11.5 10.34 3.60 GabMultT .88e q 9.47 -.46 +19.0 8.29 4.50 GabUtil .60 q 6.85 -.29 -15.6 483.00 2.57 GameStop 1.52 ... 181.00 -19.27 +860.7 45.75 17 .81 Gam&Lsr 2.60f 14 42.26 +.14 -0.3 6.33 .63 Gannett 1.52 ... 5.35 -.65 +59.2 32.95 5.26 Gap ... ... 29.51 -1.48 +46.2 133.43 61.04 Garmin 2.44f 25 128.37 +2.66 +7 .3 39.59 22.06 GAInv 1.15e q 39.56 +.39 +6.4 180.35 100.55 GenDynam 4.76f 17 181.54 +3.92 +22.0 14.42 5.48 GenElec .04 37 12.99 -.23 +20.3 66.14 46.88 GenMills 2.04f 16 60.97 +.90 +3.7 62.24 17 .23 GenMotors ... 13 56.52 -3.30 +35.7 12.08 2.80 GenesisEn 2.14e cc 9.02 -.22 +45.2 11.73 .20 GeniusBr h ... ... 2.54 +.21 +84.1 37 .75 19.48 Gentex .48 12 35.70 +.15 +5.2 118.84 49.68 GenuPrt 3.16 ... 118.55 +1.24 +18.0 15.45 6.70 GeoGrp 1.36m 8 7 .90 -.23 -10.8 5.47 1.65 Gerdau .02e 60 4.98 -.19 +6.6 15.57 .46 Gevo ... ... 8.57 -1.44 +101.6 85.79 56.56 GileadSci 2.72 cc 65.24 +.78 +12.0 43.18 31.43 GlaxoSKln 2.89e ... 36.67 +.04 -0.4 2.98 .25 Globalstar ... dd 1.31 -.26 +286.4 102.25 56.74 GlbeLife .75 14 98.46 -.50 +3.7 68.24 37 .53 GlobusMed ... 60 60.93 +.46 -6.6 93.75 46.15 GoDaddy ... 82 77 .14 +3.92 -7 .0 356.85 133.26 GoldmanS 5.00f 14 327 .39 -16.81 +24.1 19.38 5.20 Goodyear ... ... 17 .12 -.10 +56.9 13.79 2.20 GoPro ... ... 11.88 -1.66 +43.5 GovPrpIT ... 11 27 .48 ... ... 64.93 29.88 vjGrace 1.32f cc 60.88 +2.09 +11.1 76.98 38.43 Graco .75f 37 71.95 +2.41 -0.6 18.39 10.41 GraphPkg .30 30 18.19 +.17 +7 .4 61.46 24.13 Greif A 1.76 19 58.10 ... +23.9 67 .75 2.85 GrowGen ... ... 44.00 -10.78 +9.4 11.13 8.07 GuangRy .63e ... 9.19 ... ... 37 .29 10.05 H&E Eqp 1.10 ... 35.72 +.19 +19.8 31.11 12.97 HP Inc .78f 13 31.66 +1.58 +28.8 31.59 17 .95 HSBC 2.00e ... 29.16 -.78 +12.5 83.15 23.43 SthnCopper 1.70e 34 69.42 -2.72 +6.6 62.76 22.47 SwstAirl .72 ... 61.29 +.24 +31.5 4.79 1.54 SwstnEngy ... ... 4.81 +.26 +61.4 40.77 7 .25 SpiritAir ... 13 36.99 -2.74 +51.3 283.19 36.11 Square ... cc 213.60 -11.24 -1.9 79.54 38.16 SP Matls .98e q 79.69 +1.69 +10.1 118.99 73.54 SP HlthC 1.01e q 117 .02 +1.95 +3.2 68.18 47 .66 SP CnSt 1.28e q 68.58 +2.20 +1.7 54.37 23.15 SP Engy 2.04e q 50.43 +.90 +33.1 35.29 17 .49 SPDR Fncl .46e q 34.37 +.15 +16.6 98.52 47 .71 SP Inds 1.12e q 98.32 +1.85 +11.0 139.24 68.10 SP Tech .78e q 132.67 +3.07 +2.0 67 .93 43.44 SP Util 1.55e q 63.47 +1.27 +1.2 199.40 70.00 StanBlkDk 2.80f 45 202.07 +5.40 +13.2 10.52 6.11 StarGas .53 10 10.44 +.23 +10.9 87 .89 42.90 StateStr 2.08 13 85.89 +1.73 +18.0 49.90 17 .26 StlDynam 1.04f 19 50.35 +3.16 +36.6 19.50 6.23 Stellantis ... ... 17 .43 -.22 -3.6 250.02 124.54 Stryker 2.52f 57 240.98 +10.98 -1.7 18.18 10.25 SubPpne 1.20m 16 15.06 -.33 +1.3 157 .70 95.34 SunCmts 3.32f cc 150.16 +1.03 -1.2 23.69 10.20 Suncor g .84m 9 21.29 -.73 +26.9 2.30 .14 Sundial h ... dd 1.13 -.36 +138.4 29.33 6.10 SupGpCos .40 12 24.71 -3.49 +6.3 9.45 .97 supprt.cm 1.00e dd 4.78 +2.64 +117 .3 43.61 12.25 Synchrony .88 18 41.32 +.35 +19.0 50.51 13.15 SynovusFn 1.32 13 46.92 -.95 +44.9 83.97 32.37 Sysco 1.80 ... 80.63 +.93 +8.6 90.96 45.15 TAL Educ ... 83 56.20 -9.55 -21.4 50.13 17 .94 TCF Finl 1.40 14 47 .56 +.05 +28.5 71.06 32.72 TJX ... 22 66.04 -.57 -3.3 142.20 43.52 TaiwSemi .73e ... 116.56 +2.93 +6.9 74.11 .77 Takung ... dd 39.51 +9.83 +2569.6 46.42 10.18 Tapestry 1.35 ... 41.80 -2.89 +34.5 199.96 90.17 Target 2.72 27 200.95 +13.40 +13.8 48.13 26.70 Taubmn 2.70 22 42.99 ... ... 101.12 17 .74 TechTarg ... ... 68.78 -6.46 +16.4 308.00 134.13 Teladoc ... ... 176.89 -14.09 -11.5 4.39 .68 Tellurian ... dd 2.34 -.36 +82.8 13.12 2.21 Tenneco ... 2 10.75 -.50 +1.4 59.58 17 .62 Teradata ... 34 39.85 -3.65 +77 .3 900.40 82.10 Tesla Inc s ... cc 618.71 -36.16 -12.3 13.30 7 .40 TevaPhrm .73e dd 11.58 +.06 +20.0 182.69 94.92 TexInst 3.60 34 188.20 +12.22 +14.7 99.64 33.12 TexRdhse 1.44f 55 97 .77 +2.06 +25.1 29.36 6.18 Textainer .96 21 29.10 +.63 +51.7 57 .04 20.26 Textron .08 46 54.70 -.61 +13.2 30.22 5.21 The Real ... ... 22.30 -1.02 +14.1 2.75 .85 TherapMD ... dd 1.38 -.16 +14.0 532.57 250.21 ThermoFis 1.04f 38 460.06 +15.05 -1.2 56.50 4.60 3D Sys ... ... 27 .00 -1.76 +157 .6 193.36 114.04 3M Co 5.92f 27 194.88 +6.17 +11.5 67 .00 3.25 Tilray ... ... 22.08 -3.27 +167 .3 87 .92 24.12 Timken 1.12 18 82.54 -1.48 +6.7 2.46 .51 TonixP h ... ... 1.27 -.18 +88.1 4.83 .21 Torchlght ... dd 1.85 -.36 +164.3 67 .23 33.74 TorDBk 3.16 15 65.93 +.11 +16.9 50.41 28.17 Total SA 2.71e ... 46.68 -1.37 +11.4 163.37 108.61 Toyota ... 9 153.37 -5.21 -0.8 176.82 74.81 TractSupp 2.08f 48 178.48 +5.50 +27 .0 169.13 70.00 TraneTch 2.12 ... 168.09 +3.99 +15.8 4.81 .65 Transocn ... dd 3.38 -.41 +46.3 161.19 85.10 Travelers 3.40f 17 153.64 +4.34 +9.5 32.17 17 .26 TriContl 1.15e q 32.14 +.50 +9.1 58.44 52.00 TriCntl pf 2.50 ... 55.60 -.38 -2.6 87 .60 30.98 TriNetGrp ... 27 78.68 -2.04 -2.4 33.77 14.53 Trinity .84f 6 28.92 +1.24 +9.6 22.89 12.18 TrueBlue ... ... 21.81 +.14 +16.7 61.26 25.51 TruistFn 1.80 15 59.35 +.81 +23.8 7 .95 4.30 TrstNY .27 13 7 .53 +.05 +12.9 38.59 1.26 Tuppwre 1.08 67 24.96 -1.72 -22.9 457 .30 79.25 Twilio ... ... 319.79 -36.01 -5.5 80.75 22.36 Twitter ... cc 61.26 -4.97 +13.1 59.74 15.61 2U ... ... 38.40 +1.61 -4.0 78.14 52.33 Tyson 1.78f 13 75.98 -.77 +17 .9 46.03 29.20 UDR 1.44 cc 44.76 +1.42 +16.5 41.99 22.52 UGI Corp 1.30 14 41.57 +.11 +18.9 38.50 2.26 UP Fint ... ... 14.47 -6.29 +82.2 64.05 19.73 Uber Tch ... dd 54.71 -2.37 +7 .3 59.42 11.79 UltraClean ... 30 56.95 +4.22 +82.8 24.39 7 .15 UndrArm ... ... 22.36 -1.07 +30.2 258.86 125.56 UniFirst 1.00 26 230.12 +4.74 +8.7 63.89 44.06 Unilever 1.48e ... 56.19 +1.00 -6.9 221.28 109.61 UnionPac 3.88 28 222.92 +12.12 +7 .1 63.70 18.18 UtdAirlHl ... 7 56.83 -3.94 +31.4 178.01 88.35 UPS B 4.08f 32 167 .98 +8.69 -0.2 330.79 63.77 UtdRentals ... 27 329.86 +13.86 +42.2 57 .02 28.36 US Bancrp 1.68 13 56.21 +1.00 +20.6 48.16 16.88 US Oil rs ... q 41.53 -.24 +25.8 24.71 5.10 USSteel .04 ... 22.75 +.34 +35.7 373.80 187 .72 UtdhlthGp 5.00 30 376.48 +10.90 +7 .4 13.40 4.86 UnitGrp .60 dd 11.26 -.44 -4.0 59.15 37 .04 UnvslCp 3.08 8 59.04 -.03 +21.5 30.34 9.58 UnumGrp 1.14 7 27 .72 -.17 +20.8 3.67 .48 UraniumEn ... ... 3.05 +.28 +73.3V-W-X-Y-Z 89.68 45.07 VF Corp 1.76e ... 80.21 +.58 -6.1 19.00 6.49 Vale SA .29e cc 16.74 -.51 -0.1 14.69 6.02 VlyNBcp .44 18 13.99 -.38 +43.5 45.78 21.12 VanEGold .06e q 32.77 -1.12 -9.0 102.04 60.07 VanHiDvY 2.10e q 101.83 +1.51 +11.3 145.63 87 .71 VangDivAp 1.82e q 147 .99 +3.89 +4.8 56.66 29.96 VangEmg 1.10e q 51.90 -.91 +3.6 50.14 28.63 VangFTSE 1.10e q 49.55 -.19 +5.0 58.10 20.01 Ventas 1.80m 49 54.87 +.39 +11.9 221.30 148.77 Verisign ... 44 199.68 +7 .63 -7 .7 61.95 48.84 VerizonCm 2.52 13 58.18 +1.94 -1.0 101.97 10.81 CBS B .96 11 48.23 -49.12 +29.4 46.44 11.25 ViadCorp .40 ... 41.17 -1.58 +13.8 18.86 13.31 Viatris n ... ... 14.36 -.42 -23.4 17 .13 9.35 Viavi ... cc 16.27 -.24 +8.6 46.00 13.85 Vipshop ... 29 31.19 -14.26 +11.0 62.80 11.01 VirgnGal ... ... 29.59 -3.55 +24.7 228.23 133.93 Visa 1.28f 44 213.53 +6.63 -2.4 25.26 12.22 VishayInt .38 36 24.61 +.22 +18.8 24.20 12.71 VistraEn .60f 13 16.87 -.43 -14.2 161.95 99.27 VMware 26.81p 43 153.94 +7 .96 +9.8 19.45 12.41 Vodafone .97e ... 18.87 +.13 +14.5 175.02 77 .84 VulcanM 1.36 39 170.34 +5.07 +14.9 30.65 .93 Vuzix ... dd 22.84 -5.97 +151.5 333.42 151.16 WD 40 2.88f 60 306.66 +9.79 +15.4 106.85 68.01 WEC Engy 2.71f 25 93.03 +4.21 +1.1 76.12 42.19 WP Carey 4.18e 27 71.36 +2.78 +1.1 65.97 27 .65 WPP plc 3.91e ... 64.37 -.12 +19.0 37 .35 13.06 WW Intl ... 21 30.06 -3.65 +23.2 153.66 106.85 WalMart 2.20f 78 135.13 +3.39 -6.3 56.12 33.36 WalgBoots 1.87f ... 52.03 -.51 +30.5 25.90 9.46 WarrMet .20 1 17 .13 -1.55 -19.7 25.72 16.95 WREIT 1.20 39 23.23 -.13 +7 .4 127 .56 85.34 WsteMInc 2.30f 28 129.80 +8.23 +10.1 299.06 154.39 Waters ... 35 281.22 +12.52 +13.7 63.81 18.16 WebsterFn 1.60 15 57 .75 -2.34 +37 .0 27 .95 12.21 WeinRlt 1.20f 10 27 .68 +.76 +27 .7 41.54 20.76 WellsFargo .40m 97 39.76 +.13 +31.7 76.00 36.08 Welltower 2.44e 17 73.39 +2.67 +13.6 24.91 10.02 Wendys Co .36f 45 20.74 +.09 -5.4 13.95 9.20 WAstInfSc .38 q 12.76 +.01 -6.5 72.98 30.20 WDigital 2.00 ... 67 .28 -3.30 +21.5 19.44 7 .98 WestpacBk 1.52e ... 18.68 -.22 +25.4 54.00 23.22 WestRck .80 ... 53.58 +1.79 +23.1 36.22 13.10 Weyerhsr .68 33 35.44 +1.56 +5.7 222.82 64.00 Whrlpl 5.00f 13 223.09 +4.63 +23.6 24.69 11.00 WmsCos 1.64f 9 24.56 +1.61 +22.5 87 .53 20.42 Winnbgo .48f 24 73.98 -7 .47 +23.4 41.47 20.07 WT MCD ... q 40.72 +.15 +17 .0 22.40 3.90 WiseKey ... ... 15.24 +4.43 +115.0 127 .91 46.51 Woodward .65f 33 123.34 +2.31 +1.5 42.96 1.50 Workhrs rs ... dd 13.45 -2.67 -32.0 37 .68 18.36 WorldFuel .48f 21 36.15 -.44 +16.0 61.32 32.33 WldW Ent .48 33 55.00 -2.12 +14.5 75.45 20.07 Worthgtn 1.00f 7 69.01 -1.50 +34.4 143.88 46.21 Wynn ... ... 127 .43 -8.05 +12.9 76.44 46.58 XcelEngy 1.83f 24 66.31 +3.32 -0.5 26.96 14.22 XeroxHld 1.00 cc 24.98 +.19 +7 .7 154.93 71.11 Xilinx 1.52 63 123.14 +.26 -13.1 74.49 17 .12 Xpeng n ... ... 32.14 -5.34 -25.0 7 .02 2.57 Yamana g .06f 37 4.48 -.09 -21.5 51.90 34.86 YorkWater .72 45 48.16 -3.12 +3.3 111.68 54.95 YumBrnds 2.00f 31 108.06 +.10 -0.5 14.60 .73 ZK Intl ... ... 9.80 -1.40 +278.4 4.60 2.40 Zagg ... 5 4.29 ... +2.9 516.78 163.44 ZebraT ... 69 476.96 +17 .01 +24.1 166.60 53.75 Zendesk ... ... 130.64 +1.16 -8.7 170.05 78.70 ZimmerBio .96 ... 161.32 +1.16 +4.7 176.64 90.14 Zoetis .80 46 156.15 +3.03 -5.6 .36 .07 Zomedica ... ... .10 ... ... 12.32 5.96 Zynga ... dd 10.06 +.08 +1.9 45.58 23.21 HainCels lf ... cc 45.21 +.39 +12.6 14.70 1.09 HOF Res ... ... 5.15 +1.15 +318.7 24.74 4.90 Hallibrtn .18m 12 21.79 ... +15.3 21.24 6.96 Hanesbds .60 ... 20.55 -.25 +40.9 133.44 78.74 HanoverIns 2.80f ... 131.11 -.25 +12.1 43.47 14.31 HarleyD .60f 50 36.40 +1.15 -0.8 8.57 4.50 Harmonic ... dd 8.08 -.08 +9.3 22.18 5.81 Harsco .20m 52 17 .03 -1.47 -5.3 69.60 28.84 HartfdFn 1.30 14 67 .70 +.02 +38.2 46.66 31.83 HawaiiEl 1.32 25 44.41 +1.80 +25.5 35.80 19.38 HlthCSvc .81 22 28.49 -.23 +1.4 33.12 19.46 HlthpeakPr 1.48 ... 32.06 +.13 +6.1 8.45 1.66 HeclaM .01e dd 5.94 -.56 -8.3 76.00 29.03 HeliosTc .36 46 73.19 -1.00 +37 .3 13.05 2.50 Hersha 1.12 ... 11.19 -.41 +41.8 158.61 109.88 Hershey 3.22f 28 159.27 +4.57 +4.6 16.14 7 .65 HP Ent .60e ... 16.01 +.73 +35.1 39.60 12.47 HilltopH .48f 7 35.18 -2.90 +27 .9 17 .88 2.26 HimaxTch .10e cc 12.26 -.90 +65.9 42.39 16.81 HollyFront 1.40 9 36.93 +.64 +42.9 297 .88 146.34 HomeDp 6.60f 25 303.81 +14.71 +14.4 31.92 19.38 Honda .84e ... 30.45 -1.40 +7 .8 219.00 101.08 HonwllIntl 3.72 33 218.53 +5.62 +2.7 52.97 41.70 Hormel .98f 26 47 .91 +.19 +2.8 18.45 7 .86 HostHotls .85a 42 17 .19 -.63 ... 7 .00 1.56 HothThr ... dd 2.09 -.12 -11.8 19.64 12.40 HuanPwr 2.45e 44 13.97 +.24 -3.1 191.10 85.62 Hubbell 3.92f 28 189.13 +5.64 +20.6 474.70 208.25 Humana 2.50 14 423.60 +13.78 +3.2 16.91 6.82 HuntBncsh .60 15 16.08 +.10 +27 .3 209.96 136.44 HuntgtnIng 4.56f 14 203.16 +5.90 +19.2 95.48 41.59 Hydrfrm n ... ... 58.12 -5.18 +10.5 573.99 168.65 IdexxLab ... cc 480.22 -4.66 -3.9 12.76 4.88 ING .14e ... 12.01 -.29 +27 .2 59.04 11.85 iPt ShFut ... ... 11.74 -1.03 -30.1 28.97 14.51 IQIYI ... 16 17 .43 -10.34 -0.3 19.76 14.44 iShGold ... q 16.50 -.11 -9.0 38.82 20.34 iShBrazil .67e q 32.41 -1.84 -12.6 27 .90 17 .92 iSh HK .61e q 26.79 -.16 +8.7 27 .98 11.87 iShSilver ... q 23.23 -1.08 -5.5 116.34 61.89 iShSelDiv 3.03e q 114.59 +.48 +19.1 54.53 33.94 iShChinaLC .87e q 46.67 -1.32 +0.5 58.29 30.09 iShEMkts .59e q 53.27 -.81 +3.1 139.38 110.83 iShiBoxIG 3.87 q 129.62 +.99 -6.2 172.25 133.19 iSh20 yrT 3.05 q 136.66 +1.91 -13.4 123.09 112.79 iSh7-10yTB 1.54 q 113.58 +.55 -5.3 32.13 19.52 iShIntSelDv 1.51e q 31.57 -.26 +7 .1 77 .17 46.19 iS Eafe 1.66e q 76.60 +.17 +5.0 87 .79 67 .52 iShiBxHYB 5.09 q 86.92 +.86 -0.4 174.04 94.17 iShNsdBio ... q 149.14 -6.75 -1.6 234.53 95.91 iShR2K 1.77e q 220.61 -6.33 +12.5 95.56 61.04 iShCorHiDv 2.90e q 95.92 +2.05 +9.4 38.71 24.81 iShUSPfd 2.04 q 38.25 +.34 -0.7 28.88 12.50 iShUSEngy 1.14e q 27 .00 +.64 +33.4 73.29 43.00 iShCorEafe 1.56e q 72.80 +.10 +5.4 102.96 69.05 Idacorp 2.84f 25 101.61 +1.36 +5.8 5.53 .37 Ideanom h ... dd 2.79 -.29 +40.2 6.14 1.16 IderaPh ... ... 1.44 -.54 -60.8 224.69 115.94 ITW 4.56 34 227 .61 +8.92 +11.6 555.77 234.54 Illumina ... 64 401.46 -14.44 +8.5 7 .95 .53 Immutep ... ... 3.11 +.13 -1.0 24.73 9.92 IndBkMI .84f 1 23.79 -.06 +28.8 19.37 6.76 Infosys .27 37 18.72 -.03 +10.4 93.66 64.74 Ingredion 2.56f 16 92.78 +2.88 +17 .9 13.31 2.60 IntegMed ... ... 5.93 -1.44 +52.1 67 .44 43.61 Intel 1.39f 13 64.87 +1.11 +30.2 95.98 18.15 InterceptP ... dd 23.13 +.43 -6.4 135.88 90.56 IBM 6.52 14 136.38 +7 .48 +8.3 20.30 4.26 IntlGmeT .80 ... 17 .42 -1.13 +2.8 56.98 26.38 IntPap 2.05 44 55.11 +1.53 +10.8 826.81 360.50 IntSurg ... 97 730.75 +23.26 -10.7 57 .37 51.51 Inv LowVol ... ... 58.28 +1.72 +3.6 338.19 164.93 Inv QQQ 1.16e q 316.00 +2.86 +0.7 64.37 39.32 IonisPhm ... cc 42.95 -11.26 -24.0 41.32 21.00 IronMtn 2.47 32 37 .28 +1.48 +26.5 69.87 35.66 iShCorEM .95e q 64.24 -.92 +3.5 6.37 3.48 ItauUnH ... 8 4.87 -.20 -20.0 6.02 .45 IterumTh h ... dd 1.41 -.26 +42.6J-K-L 108.29 36.22 JD.com ... ... 82.07 -2.92 -6.6 161.69 78.09 JPMorgCh 3.60 17 155.09 -.05 +22.1 127 .44 59.29 JacobsEng .84f 47 128.62 +5.25 +18.0 14.40 3.00 JakksPc rs ... ... 7 .60 -.69 +52.6 21.73 6.61 JetBlue ... 16 19.69 -1.31 +35.4 30.00 1.88 JiayinGp ... ... 8.92 +.70 +192.5 173.65 109.16 JohnJn 4.04 27 164.93 +4.89 +4.8 62.40 22.78 JohnContl 1.04 48 59.99 -.01 +28.8 342.21 110.19 KLA Cp 3.60f 41 319.94 +27 .06 +23.6 260.29 96.23 KC Southn 2.16f 41 253.62 +29.46 +24.2 72.88 52.66 Kellogg 2.28 18 63.71 +2.90 +2.4 85.70 53.81 Kemper 1.20 13 80.84 -.61 +5.2 21.81 8.32 Keycorp .74 12 20.15 -.24 +22.8 155.50 77 .93 Keysight ... cc 142.19 +7 .42 +7 .6 160.16 110.66 KimbClk 4.56f 34 137 .13 +6.81 +1.7 17 .97 11.01 KindMorg 1.05 16 16.80 +.88 +22.9 10.32 3.67 Kinross g ... 6 6.72 -.20 -8.4 64.16 10.89 Kohls 2.82f ... 58.98 -2.70 +44.9 55.49 12.91 KontoorB 1.60m 53 49.40 -3.38 +21.8 3.69 .62 KosmosEn .18 dd 3.24 ... +37 .9 39.71 20.67 KraftHnz 1.60 ... 40.03 +.89 +15.5 34.11 9.59 KratosDef ... cc 26.02 +.24 -5.1 42.99 27 .33 Kroger .72f 10 37 .23 +1.83 +17 .2 52.55 16.91 Kulicke .48 33 46.42 -2.34 +45.9 62.08 8.52 L Brands 1.20 23 61.60 +1.06 +65.6 209.77 142.01 L3Harris 4.08f 27 198.94 +1.44 +5.2 47 .70 14.31 LI Auto n ... ... 23.70 -2.58 -17 .8 44.73 25.11 LTC Prp 2.28f 13 42.84 +.23 +10.1 603.60 185.84 LamResrch 5.20f 29 584.23 +41.92 +23.7 86.41 42.43 LambWst .92f 25 80.64 +.40 +2.4 168.97 85.30 Landstar .84f 35 169.21 +4.20 +25.7 50.00 22.03 LeggPlat 1.60 27 46.50 -.88 +5.0 101.55 28.21 LennarA 1.00f 11 102.85 +7 .73 +34.9 7 .64 3.78 LbtyASE .72e q 7 .63 +.08 +10.6 129.05 59.30 LincElec 1.96 26 124.58 +.58 +7 .2 274.58 146.80 Linde 4.24f 60 281.40 +12.28 +6.8 8.93 1.75 LionGrp n ... ... 4.43 +.32 +129.5 6.76 1.21 LiveXLve ... dd 5.57 +.84 +69.8 417 .62 266.11 LockhdM 9.60 44 364.71 +9.64 +2.7 31.80 9.60 Lordstwn ... ... 11.87 -1.43 -34.8 186.17 63.05 Lowes 2.20 43 191.61 +12.12 +19.4 16.60 8.16 LumenTch 1.00 ... 13.16 -.82 +35.0 112.73 40.00 LyonBas A 4.20 25 105.57 -1.20 +15.2M-N-0 164.72 85.09 M&T Bk 4.40 11 155.14 +3.07 +21.9 10.82 5.52 MBIA ... ... 9.65 -.39 +46.7 61.58 16.89 MDC 1.60f 12 58.62 +1.59 +30.3 32.12 16.46 MDU Res .83 17 31.29 +.57 +18.8 42.04 8.92 MGM Rsts .01 11 37 .68 -2.35 +19.6 91.49 44.93 MSC Ind 3.00 15 91.00 +2.51 +7 .8 25.99 4.81 Macerich 2.00m ... 12.18 -.82 +14.2 32.87 10.40 Macquarie 4.00e ... 31.44 -.07 +15.1 22.30 4.38 Macys ... ... 16.42 -2.29 +46.0 49.91 26.26 MagellMid 4.07e 11 43.80 -.28 +3.2 95.38 24.09 Magna g 1.60 15 86.95 -4.86 +22.8 22.25 8.87 Manulife g 1.12 23 21.56 -.16 +21.0 13.29 3.02 MarathnO .12m ... 11.09 +.07 +66.3 3.77 1.32 MarkerTh ... ... 2.35 -.07 +62.1 159.98 57 .00 MAR ... 33 146.82 -5.46 +11.3 3.95 .91 MartinMid .02m 4 2.43 -.56 +69.9 55.70 17 .82 MarvellTch .24 73 46.97 -.03 -1.2 389.50 199.99 MasterCrd 1.76f 85 366.14 +9.63 +2.6 42.51 17 .01 MatthInt .86f 8 39.21 -1.22 +33.4 98.44 43.36 MaximIntg 1.92 37 93.14 +3.82 +5.1 105.54 56.11 McCorm s 2.72 32 90.21 +3.67 -5.6 231.91 136.50 McDnlds 5.16f 34 225.21 +2.77 +5.0 193.36 113.71 McKesson 1.68f 15 194.09 +4.32 +11.6 22.75 12.65 MedProp 1.08 ... 21.35 +.42 -2.0 87 .80 65.25 Merck 2.60f 29 77 .39 -.12 -5.4 65.98 33.45 MercGn 2.53f 9 61.52 +.95 +17 .8 37 .50 10.01 Meredith ... 63 30.87 -3.99 +60.8 33.56 10.94 Meritor ... 8 29.93 -1.46 +7 .2 62.66 22.85 MetLife 1.84 10 60.82 -.47 +29.5 166.67 61.62 Microchp 1.47f cc 155.42 +5.36 +12.5 95.75 35.69 MicronT ... ... 87 .99 -2.52 +17 .0 246.13 132.52 Microsoft 2.24 38 236.48 +6.13 +6.3 24.18 .16 Microvisn ... dd 13.45 -3.90 +150.0 172.95 41.73 Middleby ... 29 165.97 +2.61 +28.7 85.92 51.01 MdsxWatr 1.02 40 79.20 +.11 +9.3 9.70 4.03 MHowHiInc 1.39 q 9.36 -.15 +20.8 6.02 3.42 MitsuUF J ... ... 5.82 -.19 +31.4 189.26 24.36 Moderna ... ... 133.28 -10.46 +27 .6 56.10 32.11 MolsCoorB 2.28 19 51.37 +2.17 +13.7 60.00 41.19 Mondelez 1.26f 15 59.44 +1.34 +1.7 87 .12 37 .79 Moog A 1.00 21 82.23 -.68 +3.7 86.64 27 .76 MorgStan 1.40 17 79.98 -2.96 +16.7 187 .40 120.77 MotrlaSolu 2.84f 42 189.60 +6.38 +11.5 20.53 5.00 MurphO .50 ... 17 .30 -1.12 +43.0 39.30 12.80 NCR Corp ... ... 37 .84 +.92 +0.7 133.61 9.79 Nabors rs ... ... 99.05 -8.72 +70.1 17 .89 .51 NanoD h ... ... 8.75 -1.45 -3.8 50.19 31.58 NatFuGas 1.78f ... 50.52 +1.26 +22.8 63.78 44.29 NatGrid 3.09e ... 59.49 +.94 +0.8 78.56 35.16 NtHlthInv 4.41 20 76.13 +2.46 +10.1 117 .87 66.60 NatPresto 1.00a ... 100.71 -1.38 +13.9 26.75 15.40 NektarTh ... 6 19.99 -1.68 +17 .6 89.32 52.71 Neogen ... 69 87 .25 +4.73 +10.0 593.29 339.17 Netflix ... cc 508.05 -4.13 -6.0 42.57 25.77 NJ Rscs 1.25 19 39.77 -1.84 +11.9 19.97 10.20 NewOrEd s ... 75 14.23 -2.24 -23.4 13.23 7 .72 NY CmtyB .68 16 12.48 +.33 +18.3 4.78 .80 NYMtgTr .30f 8 4.49 -.09 +21.7 87 .69 43.70 NextEraEn 1.54f 5 74.06 +3.22 -4.0 27 .24 20.25 NiSource .88f ... 23.80 +.11 +3.7 147 .95 60.58 NikeB 1.10f 75 132.99 -4.50 -6.0 93.99 10.51 Nikola ... ... 14.15 -1.27 -7 .3 9.79 2.62 NokiaCp .19e ... 4.06 +.04 +3.8 9.00 2.30 NordicAm .13e 11 3.88 +.23 +31.5 216.87 96.46 Nordson 1.56f 18 203.59 +1.43 +1.3 269.96 112.62 NorflkSo 3.96f 35 272.91 +12.45 +14.9 2.49 .31 NDynMn g ... ... .62 -.11 +92.5 357 .12 263.31 NorthropG 5.80 22 319.02 +10.37 +4.7 15.48 8.52 NwstBcsh .76 24 14.82 -.09 +16.3 34.49 8.08 NorwCruis ... 7 26.82 -2.88 +5.5 98.52 70.23 Novartis 3.04e 17 87 .41 +1.47 -7 .4 75.86 49.78 NovoNord 1.78e 28 67 .78 -2.57 -3.0 194.75 53.40 NovoCure ... dd 124.56 -17 .13 -28.0 63.85 17 .77 NuSkin 1.52f 14 53.12 -1.22 -2.8 72.99 28.39 Nucor 1.62f 56 79.30 +7 .98 +49.1 59.77 25.59 Nutrien 1.80 69 56.04 -.95 +16.4 15.45 11.41 NuvDivA .85a q 14.94 +.12 -2.8 17 .27 12.12 Nv AMT-Fr .78a q 16.30 ... -0.8 9.51 5.00 NvPfdInco .80 q 9.34 +.21 -1.7 13.33 8.16 NuvEqtP 1.00 q 13.29 +.08 +3.2 614.90 198.52 Nvidia .64 84 513.57 -.26 -1.7 35.24 23.01 OGE Engy 1.55 ... 32.40 +.12 +1.7 6.36 2.33 OaktrSpL .44f 10 6.16 -.05 +10.5 8.74 4.28 OaktStInco .62 39 8.50 ... +9.7 32.52 8.52 OcciPet .04m ... 27 .76 -.34 +60.4 25.76 12.38 OceanFst .68 15 24.86 -.14 +33.4 18.77 .17 Ocugen ... ... 7 .13 -1.79 +289.6 46.50 3.02 OdonateT ... dd 3.09 -15.94 -83.9 21.28 11.19 OldNBcp .56 25 20.06 -.47 +21.1 22.71 12.25 OldRepub .88f 21 22.22 +.38 +12.7 42.27 9.67 Olin .80 ... 38.82 -.99 +58.1 123.52 34.63 Ollies ... 37 88.39 -1.23 +8.1 39.18 20.04 OmegaHlt 2.68 54 37 .08 +.58 +2.1 77 .94 44.50 Omnicom 2.60 13 75.52 -.91 +21.1 1.93 .19 Onconv h ... ... 1.01 -.24 +116.7 11.50 1.90 180 Life ... ... 6.96 +.66 +154.9 51.91 18.54 ONEOK 3.74 37 51.18 +2.72 +33.4 39.24 17 .01 OpendrTc n ... ... 22.08 -5.45 -2.9 6.47 1.12 OpkoHlth ... dd 4.46 -.39 +12.9 73.62 43.89 Oracle 1.28f 72 70.25 +3.99 +8.6 6.45 1.01 OrganigH ... ... 3.50 -.49 +163.2 25.85 2.82 OrientalCul n ... ... 9.26 -2.17 +89.0 48.50 22.98 OrthoMed ... 57 43.04 -2.81 +0.1 123.49 46.72 OshkoshCp 1.32f 26 120.20 -.10 +39.7 48.22 31.53 OtterTail 1.56f 21 46.46 +.26 +9.0 128.50 3.79 Overstk ... dd 65.54 -11.29 +36.6 39.16 5.20 OwensMin .01 25 38.48 +.01 +42.3P-Q-R 13.34 7 .29 PG&E Cp ... ... 12.07 +.81 -3.1 26.85 6.88 PGT Inc ... 34 24.93 -.94 +22.6 184.33 79.41 PNC 4.60 16 179.68 +3.89 +20.6 50.25 28.02 PNM Res 1.31f 23 49.10 +.17 +1.2 70.58 26.27 POSCO ... ... 71.78 +6.98 +15.2 153.81 71.53 PPG 2.16f 28 154.82 +7 .40 +7 .3 30.94 18.12 PPL Corp 1.66 13 29.27 -.32 +3.8 103.19 49.11 Paccar 1.28a 14 93.68 -1.38 +8.6 45.00 8.90 Palantir n ... ... 22.58 -1.74 -4.1 403.00 141.22 PaloAltNet ... dd 319.71 +2.86 -10.0 321.74 93.51 ParkerHan 3.52 35 317 .59 +6.54 +16.6 99.95 48.50 Paychex 2.48 39 100.82 +4.98 +8.2 171.09 23.07 PelotnIntr ... ... 106.42 -1.89 -29.9 30.95 14.39 Pembina g 1.63 16 28.87 -.79 +22.0 142.00 7 .47 PnnNtGm ... cc 106.58 -10.79 +23.4 6.22 1.95 PennantPk .60 10 5.54 -.17 +20.2 85.56 20.31 Penske 1.72f 15 81.58 +.08 +37 .4 62.23 22.01 Pentair .76 29 62.24 +1.22 +17 .2 19.40 9.37 PeopUtdF .72 14 18.03 +.26 +39.4 148.77 102.87 PepsiCo 4.09 16 142.70 +8.20 -3.8 162.70 62.91 PerkElm .28 35 129.55 +1.15 -9.7 58.83 38.20 Perrigo .90 21 42.01 -.64 -6.1 11.72 4.38 PetrbrsA ... ... 8.17 -.51 -26.1 11.89 4.45 Petrobras ... ... 8.11 -.38 -27 .8 43.08 27 .88 Pfizer 1.56f 24 36.25 +.72 -1.5 91.25 56.01 PhilipMor 4.80f 18 90.58 +1.33 +9.4 58.41 32.95 PhilipsNV .80e ... 57 .13 +.04 +5.5 90.59 41.41 Phillips66 3.60 ... 84.31 +2.05 +20.5 48.51 21.28 Phill66LP 3.50f 8 31.00 +1.07 +17 .4 28.92 16.75 PimDyInco 2.65a q 28.41 +.05 +7 .5 10.37 5.70 PimIncStr2 .96 q 10.29 +.05 +3.6 212.60 32.66 Pinduoduo ... ... 131.29 -10.51 -26.1 91.88 61.22 PinWst 3.32f 18 80.22 -.57 +0.3 89.90 11.47 Pinterest ... dd 69.07 -3.94 +4.8 169.49 57 .20 PioNtrl 2.20f ... 164.81 +1.33 +44.7 15.50 1.67 PitnyBw .20 ... 8.20 -1.40 +33.1 16.53 3.00 PlainsAAP .72m ... 9.34 +.01 +13.3 75.49 3.20 PlugPowr h ... dd 34.03 -4.25 +0.4 140.93 37 .36 Polaris 2.52f 31 133.82 -1.56 +40.4 61.95 23.31 PrinFncl 2.24 14 60.63 +.24 +22.2 29.15 12.67 ProAssur .20m 14 27 .60 +.19 +55.1 9.46 3.40 ProQRTher ... dd 8.19 +2.55 +94.9 111.86 16.14 PrUltPQ s ... q 88.65 +2.17 -2.5 146.92 94.34 ProctGam 3.16 31 135.45 +7 .44 -2.7 33.19 16.76 ProShSP ... q 16.79 -.29 -6.6 44.40 10.75 PrUShSP ... q 10.77 -.38 -13.1 95.94 9.55 PrUShD3 ... q 9.67 -.43 -24.2 161.25 11.76 PShtQQQ rs ... q 13.53 -.48 -10.9 8.03 3.68 ProspctCap .72 7 7 .86 +.23 +45.3 95.49 38.62 Prudentl 4.60f ... 91.98 ... +17 .8 62.15 34.75 PSEG 1.96 16 59.30 +.39 +1.7 246.52 155.37 PubStrg 6.80 27 244.59 +11.13 +5.9 51.01 17 .12 PulteGrp .56f 11 52.62 +3.63 +22.0 8.44 5.92 PMMI .44 q 8.00 +.07 -0.9 5.14 3.78 PPrIT .31 q 4.78 +.06 +2.8 167 .94 59.11 Qualcom 2.60 dd 132.99 +1.97 -12.7 132.73 37 .79 QuantmS n ... ... 44.37 -14.97 -47 .5 3.82 1.17 Qudian ... ... 2.25 -.51 +63.0 134.71 73.02 QstDiag 2.24 24 129.24 +3.96 +8.5 129.75 59.82 RLauren 2.75 ... 122.16 +.41 +17 .8 45.11 17 .56 RavenInds .52 1 34.09 -2.42 +3.0 124.02 54.21 RJamesFn 1.56f 20 123.59 +3.88 +29.2 35.76 18.01 Rayonier 1.08 75 32.21 +1.18 +9.6 80.06 45.50 RaythTch 2.94 12 78.17 -.19 +9.3 66.80 40.39 RltyInco 2.81f 36 64.22 +2.47 +3.3 10.87 2.14 RedwdTr .64f ... 10.36 -.23 +18.0 664.64 424.01 Regenrn ... 16 476.91 +3.21 -1.3 22.61 7 .60 RegionsFn .62 15 21.00 -.08 +30.3 154.09 70.57 RelStlAl 2.50f 34 155.62 +6.84 +30.0 228.84 78.41 Replgn ... cc 183.51 -20.48 -4.2 66.83 31.00 RestBrnds 2.08 42 67 .92 +3.67 +11.1 17 .13 6.47 RetailOpp .80 43 16.45 +.22 +22.9 55.83 7 .25 Revolve ... cc 44.66 -7 .62 +43.3 51.54 18.87 Rexnord .32 34 47 .72 -1.61 +20.8 79.50 .63 RiotBlck 1.00p ... 48.22 -12.43 +183.8 32.48 8.85 RiteAid ... ... 18.85 -6.48 +19.1 43.00 17 .78 RckitCo n ... ... 23.91 +.84 +18.2 268.91 115.38 RockwlAut 4.28f 40 273.55 +15.25 +9.1 199.50 75.72 Rogers ... 53 191.55 -6.61 +23.3 25.63 10.45 Root A n ... ... 14.34 +2.34 -8.7 455.72 245.86 Roper 2.05f 46 410.36 +15.36 -4.8 94.37 49.55 RoyalBk g 3.92e ... 93.11 -.09 +13.5 99.24 22.25 RylCarb 2.80 ... 84.56 -6.16 +13.2 42.29 21.79 RoyDShllB .64m 58 38.35 -1.25 +14.1 44.50 23.07 RoyDShllA 1.09m 62 40.80 -1.16 +16.1 12.28 4.51 RoyceMC .64e q 11.26 -.56 +11.3 79.90 22.62 Ryder 2.24 ... 76.45 +2.47 +23.8S-T-U 35.79 16.98 S&T Bcp 1.12 12 34.29 +.24 +38.0 11.56 5.85 SFL Cp 1.40 ... 8.49 +.14 +35.2 19.50 .99 SM Energy .02m ... 18.10 -.26 +195.8 15.88 .83 SOS Ltd ... ... 6.11 -1.56 +312.8 398.12 218.26 S&P500ETF 4.13e q 395.98 +6.50 +5.9 174.79 66.08 SpdrBiot .44e q 133.06 -12.01 -5.5 72.90 27 .26 SpdrS&P RB .74e q 67 .54 -2.01 +30.0 126.00 75.42 SpdrR1KLV 5.40e q 126.28 +3.59 +5.3 35.55 23.02 SabnR 2.26e ... 30.80 +.68 +9.1 16.88 3.30 SabreCorp 1.20 9 14.88 -.89 +23.8 229.87 62.03 Saia Inc ... 44 227 .09 +8.17 +25.6 57 .55 15.32 StJoe .32f cc 43.76 -2.69 +3.1 284.50 130.04 Salesforce ... 48 209.09 -3.11 -6.0 21.91 6.28 SallyBty ... 21 20.33 -.21 +55.9 4.54 1.39 SJuanB .26e 8 3.98 -.25 +49.1 55.00 37 .62 Sanofi 1.70e ... 49.63 -.29 +2.1 30.41 12.17 Schlmbrg .50 17 28.31 +1.26 +29.7 7 .04 .39 SeanrM hrs ... ... 1.06 -.13 +97 .0 137 .47 88.00 SempraEn 4.40f 10 132.14 +4.62 +3.7 13.92 4.20 SvcPropTr 2.16 ... 12.38 -.43 +7 .7 3.57 .49 SesenBio ... dd 2.75 -.49 +103.7 758.00 390.77 Sherwin 6.60f 38 759.02 +52.77 +3.3 121.92 42.25 SimonProp 8.40 35 114.67 -2.02 +34.5 39.60 11.95 Sinclair .80 14 29.14 -5.14 -8.5 8.14 4.11 SiriusXM .06f 28 6.22 +.14 -2.4 195.82 71.00 SkywksSol 1.76 31 182.18 +6.39 +19.2 19.64 8.21 SLR Inv 1.64 10 18.15 -.10 +3.7 23.96 11.52 SmartFn rs .24f 17 22.28 -1.40 +22.8 131.69 93.41 Smucker 3.60f 15 128.50 +2.11 +11.2 73.59 10.05 SnapInc A ... ... 51.60 -6.76 +3.1 229.14 90.72 SnapOn 4.32 20 229.63 +4.23 +34.2 64.38 37 .30 SonocoP 1.72 25 64.24 +.91 +8.4 118.50 51.58 SonyCp ... 22 105.42 +.16 +4.3 19.39 1.70 SorrentoTh ... dd 8.33 -1.23 +22.1 44.79 26.13 SourcC 1.00 q 43.42 -.01 +8.8 30.25 18.24 SoJerInd 1.18 dd 22.25 -.32 +3.2 64.93 41.96 SouthnCo 2.56 29 61.66 +1.96 +0.4 

PAGE 7

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 7A ABSmCpGrA m 75.98 -2.27 +89.2AMGYackFocN 20.67 +.06 +55.6 YacktmanI 23.24 +.11 +55.9AberdeenIntlSmCpA m 35.53 -.51 +66.5AkreFocRetail m 55.77 +1.69 +36.6AlgerSmCpGrB m 10.69 -.34 +82.7AlpineDynDivInstl 4.57 +.04 +50.8AmanaMutGrInv b 58.10 +1.70 +56.8 MutIncInv b 59.72 +1.73 +46.9American CenturyHYMuniInv 10.15 +.03 +12.0 HeritageInv 25.72 -.20 +72.8 IntTrmTxFrBdInv 11.81 +.03 +6.1 UltraInv 75.40 +.42 +68.1American FundsAMCpA m 41.06 +.44 +51.5 AmrcnBalA m 31.36 +.43 +30.0 AmrcnMutA m 48.28 +1.17 +38.2 BdfAmrcA m 13.35 +.04 +4.9 CptWldGrIncA m 62.05 +.43 +49.7 CptlIncBldrA m 66.15 +.66 +28.5 EuroPacGrA m 69.17 -.29 +57.3 FdmtlInvsA m 73.69 +.90 +51.6 GlbBalA x 38.00 -.10 +29.7 GrfAmrcA m 68.74 -.12 +62.7 IncAmrcA m 24.96 +.37 +33.2 InvCAmrcA m 47.63 +.64 +50.3 NewWldA m 88.34 -.72 +56.3 NwPrspctvA m 61.50 -.01 +62.9 SmCpWldA m 81.94 -1.18 +79.2 TheNewEcoA m 59.89 -.01 +57.5 TxExBdA m 13.54 +.03 +5.2 WAMtInvsA m 54.74 +1.18 +47.5ArtisanIntlValueInstl 43.56 +.07 +66.7BairdAggrgateBdInstl 11.34 +.02 +5.0 CorPlusBdInstl 11.71 +.01 +7.2BaronAsstRetail b 110.31 +.23 +57.3 GrRetail b 105.64 -.99 +69.9 PtnrsRetail b 158.51 -5.41 +195.4BerkshireFoc d 39.85 -2.45 +85.8BlackRockAlCpEngyRsInvA m 8.04 +.09 +50.6 GlbAllcIncInvA m 21.96 +.06 +37.5 HYBdInstl 7.76 +.05 +26.4 HYBdK 7.76 +.04 +26.5 HYBdSvc b 7.76 +.04 +26.0 StrIncOpIns 10.34 ... +15.7 TactOppsInvA m 13.77 +.01 +6.9BruceBruce 663.80 +4.24 +40.5CGMFoc 40.81 -.24 +86.9ClipperClipper 147.22 +.23 +56.8ColumbiaDivIncIns 28.18 +.87 +44.6 LgCpValA m 16.44 +.28 +56.4DELAWAREGlbA m 7.04 +.01 +30.2 TtlRetA m 16.58 +.14 +34.2DFAEMktCorEqI 25.40 -.28 +61.0 EmMktsValInstl 30.73 -.22 +58.6 FvYrGlbFIIns 10.90 +.01 +1.6 IntlCorEqIns 15.62 +.02 +56.3 IntlSmCoInstl 21.71 -.03 +65.0 IntlSmCpValIns 21.01 -.02 +62.9 TAUSCorEq2Instl 25.35 +.21 +67.2 USCorEq1Instl 32.48 +.28 +64.7 USCorEqIIInstl 29.92 +.24 +68.4 USLgCpValInstl 43.43 +.30 +62.0 USSmCpInstl 45.85 -.64 +93.0 USSmCpValInstl 44.02 -.59 +107.6 USTrgtedValIns 29.74 -.34 +108.0Delaware InvStrategicIncA m 8.48 -.01 +23.0DeutscheCorEqA m 31.72 +.43 +50.8 CorEqS 32.11 +.41 +51.2 GNMAS 13.79 ... +1.7Dodge & CoxBal x 110.69 -1.43 +47.8 Inc x 14.12 -.13 +9.2 IntlStk 47.50 -.28 +55.7 Stk x 223.01 -.89 +70.8DoubleLineTtlRetBdI 10.51 +.02 +6.7 TtlRetBdN b 10.51 +.03 +6.3DreyfusMidCpIdxInvs 37.84 +.18 +80.4 MnBd 12.05 +.04 +6.7 NYTxExBd 15.11 +.05 +5.1 OppcSmCpInv 36.33 -1.39 +89.0 ShrtTrmIncD 10.34 +.01 +9.4Eaton VanceDivBldrA m 17.94 +.43 +47.6EdgewoodGrInstl 52.33 +.12 +60.3FMICommonStkInv 31.31 +.23 +60.8 LgCpInv 20.83 +.43 +50.6FPACrescent d 39.52 -.06 +50.3FederatedHiIncBdA f 7.56 +.04 +25.2 IntlSmMidCoA f 43.41 -.29 +65.0 KaufmannA m 6.86 -.20 +40.5Fidelity500IdxInsPrm 138.24 +2.15 +53.7 AsstMgr50% 21.15 +.05 +31.6 BCGrowth 165.96 -2.52 +88.1 Balanced 29.52 +.17 +47.5 Canada 58.88 -.46 +55.4 Cap&Inc 11.04 +.06 +41.2 Contrafund 16.67 +.06 +53.7 ContrafundK 16.71 +.06 +53.7 DivGro 33.82 +.31 +51.8 EmMkts 46.48 -.40 +60.6 EmergMketsOpps 25.55 -.41 +63.4 EmergingAsia 67.96 -1.66 +87.3 ExMktIdxInPr 89.76 -2.05 +92.5 Fidelity 64.44 +1.48 +49.1 FocusedStock 31.38 -.04 +54.8 FourinOneIdx 57.82 +.35 +46.5 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 1.67% Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 3.25 3.25 3.25 .13 .13 .13 PRIME RATE FED FUNDS 3-month T-bill .02 .02 ... ... 6-month T-bill .04 .04 ... .01 52-wk T-bill .06 .07 -0.01 .09 2-year T-note .14 .14 ... .26 5-year T-note .85 .82 +0.03 .45 7-year T-note 1.32 1.29 +0.03 .68 10-year T-note 1.67 1.61 +0.06 .81 30-year T-bond 2.37 2.33 +0.04 1.39Commodities U.S. crude oil prices surged over 4%, and wholesale gasoline jumped 2.4%. Gold and silver prices increased slightly. Crude Oil (bbl) 60.97 58.56 +4.12 +25.7 Ethanol (gal) 1.89 1.80 +4.72 +31.5 Heating Oil (gal) 1.81 1.75 +3.56 +22.0 Natural Gas (mm btu) 2.56 2.57 -0.51 +0.7 Unleaded Gas (gal) 1.97 1.92 +2.42 +38.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1732.20 1724.90 +0.42 -8.5 Silver (oz) 25.09 25.02 +0.28 -4.7 Platinum (oz) 1177.90 1154.20 +2.05 +9.5 Copper (lb) 4.08 3.99 +2.35 +16.1 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.20 1.20 +0.46 +6.3 Coffee (lb) 1.31 1.29 +1.44 +1.8 Corn (bu) 5.53 5.47 +1.10 +14.2 Cotton (lb) 0.80 0.78 +2.47 +2.9 Lumber (1,000 bd ft) 953.00 973.60 -2.11 +8.9 Orange Juice (lb) 1.11 1.10 +0.68 -9.8 Soybeans (bu) 14.01 14.14 -0.97 +6.5 Wheat (bu) 6.13 6.13 +0.12 -4.3 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3785 +.0042 +.30% 1.2158 Canadian Dollar 1.2594 -.0019 -.15% 1.4029 USD per Euro 1.1790 +.0011 +.09% 1.1041 Japanese Yen 109.69 +.58 +.53% 109.22 Mexican Peso 20.5746 -.1201 -.58% 23.1973 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.3317 +.0004 +.01% 3.5800 Norwegian Krone 8.5878 -.0475 -.55% 10.4206 South African Rand 14.9892 -.0499 -.33% 17.2656 Swedish Krona 8.6547 +.0077 +.09% 9.9247 Swiss Franc .9391 +.0001 +.01% .9622 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3119 -.0066 -.50% 1.6450 Chinese Yuan 6.5415 -.0048 -.07% 7.0739 Hong Kong Dollar 7.7688 +.0003 +.00% 7.7522 Indian Rupee 72.540 -.095 -.13% 74.794 Singapore Dollar 1.3458 -.0028 -.21% 1.4308 South Korean Won 1131.22 -5.14 -.45% 1216.32 Taiwan Dollar 28.63 +.02 +.07% 30.21 ASIA/PACIFICForeign Exchange The U.S. dollar weakened against the euro, the British pound and the Mexican peso. The dollar rose versus the Japanese yen. LAST6 MO AGO 1 YR AGO Frdm 2020 17.56 +.01 +31.9 Frdm 2025 15.90 +.02 +35.7 Frdm 2030 19.96 +.02 +40.7 Frdm 2040 12.46 ... +55.0 GNMA 11.71 +.01 +1.6 GlobalexUSIdx 14.93 -.07 +47.2 GroCo 33.22 -.44 +88.7 GroCo 23.10 -.31 +91.3 GroCoK 33.32 -.43 +89.0 Independence 46.40 +.97 +46.8 IntlDiscv 55.12 +.02 +55.9 IntlGr 18.03 +.29 +41.7 IntlIdxInstlPrm 47.65 +.11 +43.7 IntlRlEstt 13.76 -.05 +35.7 IntlVal 10.95 +.04 +53.5 InvmGradeBd 11.55 +.04 +8.1 JapanSmlrCo 18.14 -.08 +32.5 LatinAmerica 20.43 -.92 +27.7 LowPrStk 55.81 +.40 +70.0 LvrgdCoStk 44.89 +.04 +91.3 Magellan 13.06 +.27 +46.9 MegaCapStock 18.10 +.18 +61.7 MidCapValue 27.15 +.43 +69.7 NYMuniInc 13.55 +.05 +4.3 NasdCmpIdx 165.13 -.95 +69.7 NewMillennium 41.80 +.16 +62.4 Nordic 67.85 +.26 +84.4 OTCPortfolio 17.99 -.04 +71.8 Overseas 60.79 +.52 +45.7 Puritan 27.12 +.04 +41.5 SCGrth 35.42 -.94 +80.1 TaxFreeBond 12.09 +.04 +6.6 TotalBond 10.98 +.04 +8.7 TtlMktIdxInsPrm 114.64 +.99 +59.7 USBdIdxInsPrm 11.98 +.04 +1.6 ValDiscv 35.94 +.44 +59.7Fidelity AdvisorLargeCapA m 36.00 +.38 +62.0 LimitedTermBdA m 11.79 ... +6.9 NewInsI 37.47 -.01 +50.5 StgInc 12.69 +.04 +19.4Fidelity SelectBiotechnology 23.57 -1.42 +52.2 Energy 30.49 +.41 +78.5 Gold 26.30 -.85 +26.8 HealthCare 31.98 -.52 +43.3 HealthCareSvcs 132.04 +1.52 +47.6 Leisure 19.38 -.07 +81.4 Materials 93.07 +1.37 +80.2 MedTech&Devcs 74.18 +.33 +55.7 NaturalGas 13.23 +.21 +59.3 NaturalRes 24.31 +.11 +77.4 Pharmaceuticals 23.78 -.22 +27.7 Semicon 17.57 +.23 +88.2 Swre&ITSvcs 27.31 +.46 +58.8 Technology 27.30 +.08 +83.7 Wireless 13.74 +.10 +50.8First EagleGlbA m 64.31 +.36 +38.0FirsthandTechOpps 19.99 -1.02 +99.0Franklin TempletonEqIncA m 29.23 +.64 +44.7 FdrTFIncA1 m 12.18 +.04 +5.2 FloridaTFIncA1 m 10.61 +.03 +3.6 GlbBdC m 9.47 -.01 -1.9 Gr,IncA m 24.71 +.01 +39.3 GrA m 137.67 +2.04 +55.5 GrOppsA m 52.00 +.27 +59.2 IncA1 m 2.45 +.04 +33.6 RisingDivsA m 84.09 +2.54 +51.6 TtlRetA m 9.86 +.03 +11.1 UtlsC m 19.96 +.49 +17.4GERSPUSEq 70.49 +1.24 +56.9GabelliAsstAAA m 58.68 -.92 +57.3 EqIncAAA m 12.07 -.19 +56.5 Val25A m 14.92 -1.52 +60.5GlenmedeSmCpEqAdv 34.26 -.40 +99.5Goldman SachsShrtDurGovtA m 10.00 ... +1.5HarborCptlApprecInstl 99.15 -1.44 +63.7Harding LoevnerIntlEqInstl 28.76 +.07 +49.3HeartlandValPlusInv m 48.09 -.38 +80.5HennessyCrnrstnGrInv b 28.95 -1.03 +115.7 GasUtilityInv b 25.12 +.60 +20.5HodgesRetail m 56.33 -2.04 +162.0INVESCODevMktsY 53.89 -.93 +47.3 DivIncInv b 25.27 +.45 +37.6 EngyA m 15.80 +.14 +75.6 EngyInv b 15.73 +.14 +75.7 EuropeanGrA m 42.12 +.05 +43.8 GlbStrIncA m 3.67 -.01 +21.4 QualIncA m 11.69 -.01 +5.5 SelRskGrInvA m 16.47 +.01 +45.0 SmCpEqA m 16.93 -.32 +99.7 TechInv b 67.16 +.35 +64.6IvyAsstStratB m 22.64 +.20 +45.8JPMorganCoreBondI 11.91 +.04 +5.4 CoreBondR6 11.93 +.04 +5.6 EqIncI 21.77 +.53 +56.3 InvCnsrvGrA m 13.53 +.05 +23.8Janus HendersonBalancedC m 41.07 +.62 +30.2 ContrarianT 28.36 -.33 +75.6 EnterpriseT 163.91 +.93 +62.3 FlexibleBondS b 10.99 +.05 +9.0 GlobalLifeSciT 68.91 -1.24 +42.8 GlobalValueT 14.45 +.13 +43.5 High-YieldT 8.49 +.05 +28.5 MidCapValueL 17.90 +.20 +50.7 MidCapValueT 17.42 +.19 +50.5 OverseasT 41.91 -.15 +63.1 ResearchT 64.18 +.52 +54.6 Short-TermBondT 3.08 ... +8.2 SmallCapValueL 25.54 -.11 +59.1 VentureT 102.87 -2.43 +76.8John HancockBdI 16.21 +.07 +9.4 DiscpValI 23.98 +.44 +61.9 DiscpValMCI 26.68 +.21 +69.1 MltMgLsBlA b 15.89 +.03 +40.2 MltmgrLsGr1 b 16.69 ... +50.9Litman GregoryMtrsIntlInstl 19.43 +.03 +70.8Lord AbbettShrtDurIncA m 4.20 ... +11.2 ShrtDurIncF b 4.20 ... +11.6MFSInstlIntlEq 31.13 -.05 +39.2 MAInvsTrustB m 36.69 +.75 +49.2 ValI 49.24 +.94 +46.3MainStayMacKHYCorpBdA m 5.62 +.03 +27.1Mairs & PowerGrInv 146.63 +2.42 +53.7Manning & NapierPrBlndCnsrvTrmS b 14.19 +.11 +18.8 PrBlndMaxTrmS b 26.69 +.34 +50.9Marsico21stCentury b 48.11 -.51 +79.1MatthewsAsianGrIncInv 18.52 -.11 +43.2MeridianGrLegacy d 52.26 -.24 +89.0Metropolitan WestTtlRetBdI 10.83 +.03 +4.8 TtlRetBdPlan 10.16 +.04 +4.9Midas FundsMidas m 1.31 -.06 +28.4 MidasMagic m 26.56 +.29 +76.6NeedhamGrRetail b 59.81 +.31 +82.2Neuberger BermanSmCpGrInv 55.39 -2.25 +77.1NicholasNicholas 80.33 +1.78 +49.8NuveenNYMnBdI 11.22 +.03 +6.1Oak AssociatesEmergTech 8.30 -.09 +90.1 LiveOakHlthSci 20.23 +.30 +29.6 PinOakEq 85.56 +.32 +53.0 RedOakTechSel 39.56 +.97 +53.8OakmarkEqAndIncInv 33.88 +.02 +50.8 GlbInv 35.94 -.12 +76.1 SelInv 55.93 +.15 +82.2Old WestburyLgCpStrats 17.78 +.17 +47.4PGIM InvestmentsHighYieldZ 5.52 +.03 +28.4 JenUtlA m 15.90 +.42 +21.8 JennisonBldA m 25.39 -.17 +72.5 QMAIntlEqC m 7.93 -.03 +47.7 QMASmCpValZ 20.55 -.23 +126.2 TtlRetBdZ 14.36 +.05 +10.8PIMCOAlAstInstl 12.81 +.01 +38.2 IncA m 11.96 -.03 +17.2 IncI2 11.96 -.03 +17.5 IncInstl 11.96 -.03 +17.6 ShrtTrmIns 9.84 ... +6.5 TtlRetIns 10.24 +.04 +4.5PRIMECAP OdysseyAgrsGr 56.22 -1.81 +68.9 Gr 46.94 -.35 +65.2ParnassusCorEqInv 57.47 +1.53 +53.2PaxSustAlloInv b 27.43 +.25 +35.1PioneerA m 36.78 +.50 +55.8PrincipalSAMgCnsGA m 20.19 +.15 +44.0PutnamSmCpValA m 14.15 -.32 +109.7ReynoldsBlueChipGr b 70.79 -.67 +66.9RoyceSmCpValSvc m 10.40 -.04 +81.5RydexElectronicsInv 279.14 +7.09 +98.9 HCH b 33.43 +.02 +41.5 NASDAQ100Inv 62.89 +.53 +63.7SchwabHC 26.64 +.39 +39.8 SP500Idx 60.97 +.94 +60.6 Schwab1000Idx 88.25 +1.03 +64.0 TtlStkMktIdx 70.73 +.61 +66.8State FarmGr 108.40 +2.53 +53.2Sterling CapitalStrtonSmCpVlIns 82.89 -.17 +78.3T. Rowe PriceAll-Cap Opps 70.93 +.13 +70.7 BCGr 165.22 -.10 +52.9 Bal 28.15 +.16 +37.3 Comm&TeInv 178.84 -1.81 +60.7 CorpInc 9.79 +.05 +12.6 CptlAprc 35.56 +.35 +39.3 DivGr 63.26 +1.59 +45.6 EMStk 55.58 -.86 +49.5 EqIdx500 105.27 +1.63 +53.5 EqInc 35.61 +.38 +57.5 FinclSvcs 32.64 -.18 +78.7 GNMA 9.36 +.01 +.9 GlbTech 27.08 -.42 +84.8 GrStk 98.87 -.08 +60.3 HlthSci 97.29 -1.90 +49.5 IntlEqIdx 15.86 +.06 +45.4 IntlValEq 15.50 +.03 +49.7 LrgCpGrI 63.14 -.10 +65.0 MdCpGr 116.34 +.31 +62.9 MdCpVal 34.17 +.04 +75.8 NJTFBd 12.44 +.04 +6.3 NewAsia 26.30 -.16 +58.0 NewHorizons 79.84 -.98 +72.3 RlEstt 17.79 +.52 +35.7 Rtr2020 23.47 +.08 +34.9 Rtr2025 20.09 +.06 +39.8 Rtr2030 29.71 +.10 +44.4 Rtr2035 22.33 +.08 +48.7 Rtr2040 32.18 +.11 +52.5 RtrBal 16.14 +.05 +27.3 SciandTech 58.72 -.56 +79.5 SpectrumGr 25.87 +.18 +58.0 SpectrumInc 12.96 +.03 +17.9 SummitMnIncInv 12.36 +.05 +7.1 TFShrtInterm 5.72 ... +3.8 TxEfficientEq 50.86 +.25 +59.5Third AvenueValIns 51.41 -.27 +113.1ThompsonBd 10.94 -.08 +12.6 LgCp 100.81 -1.66 +85.7ThornburgInvmIncBldrA m 23.03 +.03 +42.5ThriventIncA m 9.61 +.05 +13.0TouchstoneLargeCpFocA m 54.19 +.10 +60.0TransamericaAsAlGrC m 14.70 +.06 +60.4 AsAlModC m 12.61 +.05 +32.3U.S. Global InvestorGlbRes b 6.39 -.08 +116.9 GoldPrcMtls b 12.03 -.58 +66.8USAACrnrstnMod 16.40 +.05 +28.7 GrInc 24.25 +.21 +58.6 GvtSec 10.03 ... +2.9 HiInc d 7.79 +.01 +31.9 PrcMtlsMnral 18.97 -.73 +29.0 SciTech 34.79 -1.19 +90.0 SustWld 29.28 +.32 +54.3 TELngTrm 13.71 +.05 +10.0 TrgtRet2040 13.68 +.03 +43.7 TrgtRet2050 14.11 +.03 +47.7Value LineSelGr b 37.31 +1.07 +43.5Vanguard500IdxAdmrl 366.78 +4.44 +53.7 BalIdxAdmrl 45.06 -.04 +34.0 BalIdxIns 45.06 -.05 +33.9 CAITTxExAdm 12.23 +.04 +4.7 CptlOppAdmrl 191.74 -.53 +63.7 CptlOppInv 83.04 -.23 +63.6 DevMIdxAdmrl 15.90 +.03 +49.4 DevMIdxIns 15.92 +.03 +49.4 DivGrInv x 34.59 +.74 +40.1 EMStkIdxInAdm 42.81 -.77 +51.6 EqIncAdmrl 87.39 +1.40 +46.2 ExplorerAdmrl 127.40 -1.63 +85.7 ExtMktIdxAdmrl 133.71 -3.55 +92.6 ExtMktIdxIns 133.70 -3.55 +92.6 ExtMktIdxInsPls 329.94 -8.79 +92.6 FAWexUSIIns 119.87 -.31 +48.7 GNMAAdmrl 10.64 +.01 +.6 GlbEqInv 39.79 +.04 +60.2 GrIdxAdmrl 131.29 +1.14 +61.2 GrIdxIns 131.30 +1.14 +61.2 GrandIncInv 61.36 +.99 +55.6 HCAdmrl x 89.68 -.90 +29.6 HCInv x 212.68 -2.12 +29.5 HYCorpAdmrl 5.90 +.02 +21.3 HYTEAdmrl 11.92 +.04 +8.5 InTrBdIdxAdmrl 12.05 +.04 +4.0 InTrInGdAdm 10.07 +.03 +9.9 InTrTEAdmrl 14.73 +.04 +5.3 InPrtScAdmrl 28.04 +.24 +6.9 InPrtScIns 11.42 +.09 +7.0 InsIdxIns 347.08 +.53 +53.7 InsIdxInsPlus 347.10 +.53 +53.8 InsTrgRt2020Ins 26.64 +.10 +29.6 InsTtlSMIInPls 78.45 +.43 +59.8 IntlGrAdmrl 158.27 -2.16 +81.7 IntlValInv 42.74 +.02 +52.8 LTInGrdAdm 10.57 +.10 +5.9 LTTEAdmrl 12.11 +.04 +6.2 LfStrCnsrGrInv x 22.69 +.01 +23.8 LfStrGrInv 41.80 +.16 +48.2 LfStrModGrInv 32.31 +.12 +35.6 LgCpIdxInv 74.75 +.77 +55.7 LtdTrmTEAdmrl 11.22 +.01 +4.0 MCpGrIdxInv 84.02 +.25 +65.6 MdCpIdxAdmrl 274.64 -.21 +66.3 MdCpIdxIns 60.67 -.05 +66.3 MdCpIdxInsPlus 299.21 -.24 +66.3 PrmCpAdmrl 168.81 +.95 +58.1 PrmCpCorInv 32.56 +.41 +59.9 RlEstIdxAdmrl 131.53 +3.28 +37.6 SCpGrIdxAdm 95.86 -1.62 +78.7 SCpValIdxAdm 71.49 -1.02 +85.0 SCpValIdxI 39.96 -.57 +84.9 STBdIdxAdmrl 10.78 ... +2.5 STInfPrScIdIns 25.90 +.05 +6.8 STInvmGrdAdmrl 10.94 +.01 +7.9 STInvmGrdIns 10.94 +.01 +7.9 STTEAdmrl 15.93 +.01 +2.1 SeledValInv 30.33 +.04 +86.9 SmCpIdxAdmrl 102.62 -1.57 +83.2 SmCpIdxIns 102.61 -1.58 +83.2 SmCpIdxInsPlus 296.18 -4.56 +83.3 StarInv 31.82 +.06 +45.7 StrEqInv 41.51 -.16 +79.0 TMCapApAdm 208.89 +2.17 +57.5 TrgtRtr2015Inv 15.81 +.05 +21.6 TrgtRtr2020Inv 34.80 +.14 +29.5 TrgtRtr2025Inv 21.98 +.08 +35.3 TrgtRtr2030Inv 41.64 +.16 +39.9 TrgtRtr2035Inv 26.06 +.10 +44.7 TrgtRtr2040Inv 46.04 +.18 +49.6 TrgtRtr2045Inv 29.50 +.12 +54.7 TrgtRtr2050Inv 47.60 +.20 +54.8 TrgtRtr2055Inv 51.67 +.21 +54.8 TrgtRtrIncInv x 14.93 +.01 +19.0 TtBMIdxAdmrl 11.17 +.04 +1.8 TtBMIdxIns 11.17 +.04 +1.8 TtBMIdxInsPlus 11.17 +.04 +1.9 TtInBIdxAdmrl 22.90 +.09 +2.4 TtInBIdxIns 34.37 +.15 +2.5 TtInBIdxInv 11.45 +.04 +2.4 TtInSIdxAdmrl 33.81 -.10 +50.0 TtInSIdxIns 135.21 -.38 +50.1 TtInSIdxInsPlus 135.25 -.38 +50.1 TtInSIdxInv 20.21 -.06 +49.9 TtlSMIdxAdmrl 100.48 +.55 +59.7 TtlSMIdxIns 100.49 +.54 +59.7 TtlSMIdxInv 100.45 +.57 +59.6 USGrAdmrl 166.23 -2.27 +72.8 USGrInv 64.17 -.88 +72.6 ValIdxAdmrl 51.62 +.60 +49.7 ValIdxIns 51.61 +.59 +49.7 WlngtnAdmrl 78.92 +1.03 +32.5 WlngtnInv 45.70 +.59 +32.4 WlslyIncAdmrl 69.11 +.39 +19.7 WlslyIncInv 28.53 +.16 +19.6 WndsrAdmrl 81.06 +1.10 +64.4 WndsrIIAdmrl 76.81 +1.02 +66.2 WndsrIIInv 43.29 +.58 +66.1VictorySpecValA m 31.12 +.49 +64.3WCMFocIntGrIns 24.70 +.29 +55.0WasatchGlbValInv d 9.28 +.06 +62.6Wells FargoTarget2010Adm 10.97 +.06 +16.4Western AssetCorBdI 13.06 +.05 +7.5 CorPlusBdI 11.93 +.03 +10.1 WAMngdMuniA 16.58 +.06 +8.9 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 4.05 s 4.03 4.03 4.14 Money market account 0.10 r 0.10 0.08 0.22 1 year CD 0.33 r 0.33 0.34 0.44 $30K Home equity loan 4.70 r 4.70 4.75 4.91 30 year xed mortgage 3.22 t 3.32 3.25 3.09 15 year xed mortgage 2.47 t 2.52 2.53 2.55adno=3780710-1 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 AMBible study Wednesday at 6pm & Sunday at 9:30 am Community Presbyterian ChurchSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll nd it here!941-474-9579405 S. McCall Rd., Englewood www.cpcenglewood.com Rev. Andy Casto-Waters ST. DAVIDS EPISCOPAL CHURCH Easter Sunday, April 4Holy Eucharist 10:15 a.m. Please call to reserve seating. Seating is limited due to social distancing. Masks required. Live-streamed on Facebook. Facebook.com/stdavidenglewoodFor more information, call 941-474-3140 941.475.7447 | fcenglewood.com Easter 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 941-697-3313 Email: o ce@alivingfaith.org Sunday services: The Rev. Dr. Brian Armen 8:30 am in the Memorial Garden 10:30 am inside the church. Masks required. 4/1 @ NOON, MAUNDY THURSDAY SERVICE AND 4/2 @ NOON GOOD FRIDAY SERVICE 

PAGE 8

PAGE 8A SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/C By KIM CHANDLER and ANILA YOGANATHANASSOCIATED PRESSNEWNAN, Ga. „ Chainsaws buzzed through fallen trees, stunned residents dug in the rubble that had been their homes, and neighbors rushed in to help on Friday after multiple tornadoes ripped a path of devastation across the Deep South. At least “ve people were killed. As many as 10 tornadoes „ an estimated eight in Alabama and two in Georgia „ carved a tremendous path of devastation on Thursday, uprooting 100-year-old trees, stripping roofs from houses, seriously damaging schools and businesses, and scattering treasured family possessions far and wide. All of the twisters were spawned by supercellŽ thunderstorms, said John De Block, a meteorologist with the National Weather Service in Birmingham. In the western Georgia town of Newnan on Friday, among several communities west of Atlanta walloped by the storms, the smell of pine and the whir of electric saws “lled the neighborhood as volunteers lugging their own tools helped carve up fallen trees. Charlene Watsons apartment building was ripped apart by the tornado. She awoke to sirens and moved as quickly as she could to the basement of her building before the twister tore the roof o her building. Her son, Shawn Menard, waded through the debris, collecting the crosses that had lined Watsons bedroom wall before it was ripped o and any other family mementos that could be salvaged. Just be thankful for everything youve got, because you are not promised the next day. Nothing is,Ž Watson said, holding back tears. One person died overnight of a medical emergency, said Deputy Chief of Police Mark Cooper, although it wasnt immediately clear if the death was connected to the tornado. The persons name was not released as ocials tried to notify family members. The Red Cross was trying to “nd hotels for 15 people who had ”ed to emergency shelters. Ocials found heavy, heavy damageŽ in parts of the citys historic district, Newnan Fire Chief Stephen Brown told a news conference. In Alabama, one of the twisters, which formed in the southwestern part of the state, carved up ground for more than an hour and traveled about 100 miles, causing heavy damage in the city of Centreville, south of Tuscaloosa. De Block said the tornado dissipated in Shelby County, where another twister had already heavily damaged homes and businesses and devastated the landscape. The county is home to suburban Birmingham cities such as Pelham and Helena and the unincorporated subdivision of Eagle Point „ all of which suered heavy damage. Larry and Mary Rose DeArman sheltered in a basement closet as the tornado slammed into their Eagle Point house, collapsing it into a pile of bricks. I could see the house splitting apart. ... could see the sky, and then debris hit me in the head,Ž said Mary Rose, 69. Neighbors lowered ladders into the basement so that the DeArmans could climb out. They both escaped serious injuries. All of the “ve con“rmed storm-related deaths were in Calhoun County. County Coroner Pat Brown identi“ed them Friday as Joe Wayne Harris, 74; Barbara Harris, 69; Ebonique Harris, 28; Emily Myra Wilborn, 72; and James William Geno, 72, Al.com reported. For those families, it will never be the same,Ž Calhoun County Sheri Matthew Wade said at brie“ng Thursday evening. Latasha Harris-Ramos told WBRC that her mother, father and sister all died when the tornado struck their home. Latasha, who lives in Virginia, tried reaching her family, and then her brother called and told her that her sister had died and they couldnt “nd her parents. She got in the car and drove down immediately. Im in a lot of pain. Im in shock. Im numb,Ž she told the station. One of the victims in the hard-hit town of Ohatchee, a small community of about 1,170 people in eastern Alabama, was Dwight Jennings neighbor. Geno went by J.W. and had been a rodeo bull rider in his youth. He could make anything out of wood, and loved to angle for cat“sh, Jennings said. The two of them had planned to go “shing this weekend. Jennings spent hours searching for Genos dog. The animal was found alive. Bad weather wasnt limited to Georgia and Alabama. Ocials warned of strong thunderstorms and potential ”ooding across the southern U.S., including in parts of Tennessee, Kentucky and the Carolinas. Emergency responders hospitalized one person in Sumner County, Tennessee, and the Nashville Fire Department posted photos on Twitter showing downed trees, damaged homes and streets blocked by debris. Thousands of customers remained without electricity in Alabama, according to poweroutage.us. White House press secretary Jen Psaki on Friday extended condolences to the victims. She said President Joe Bidens administration is in close contact with state and local ocials, but hasnt received any requests for federal assistance yet.Alabama, Georgia pick up the pieces after deadly tornadoes AP PHOTO/BUTCH DILLResidents begin the clean up process Friday after a tornado touched down damaging multiple homes in Wellington, Ala. A tornado outbreak has ripped across the Deep South leaving paths of destruction. By COLLEEN LONGASSOCIATED PRESSWASHINGTON „ Dominion Voting Systems “led a $1.6 billion defamation lawsuit against Fox News on Friday, arguing the cable news giant, in an eort to boost faltering ratings, falsely claimed that the voting company had rigged the 2020 election. The lawsuit is part of a growing body of legal action “led by the voting company and other targets of misleading, false and bizarre claims spread by President Donald Trump and his allies in the aftermath of Trumps election loss to Joe Biden. Those claims helped spur on rioters who stormed the U.S. Capitol on Jan. 6 in a violent siege that left “ve people dead, including a police ocer. The siege led to Trumps historic second impeachment. Dominion argues that Fox News, which ampli“ed inaccurate assertions that Dominion altered votes, sold a false story of election fraud in order to serve its own commercial purposes, severely injuring Dominion in the process,Ž according to a copy of the lawsuit obtained by The Associated Press. The truth matters. Lies have consequences,Ž the lawsuit said. ... If this case does not rise to the level of defamation by a broadcaster, then nothing does.Ž Even before Dominions lawsuit on Friday, Fox News had already “led four motions to dismiss other legal action against its coverage. And anchor Eric Shawn interviewed a Dominion spokesperson on air in November. Fox News Media is proud of our 2020 election coverage, which stands in the highest tradition of American journalism, and we will vigorously defend against this baseless lawsuit in court,Ž it said in a statement on Friday. There was no known widespread fraud in the 2020 election, a fact that a range of election ocials across the country „ and even Trumps attorney general, William Barr „ have con“rmed. Republican governors in Arizona and Georgia, key battleground states crucial to Bidens victory, also vouched for the integrity of the elections in their states. Nearly all the legal challenges from Trump and his allies were dismissed by judges, including two tossed by the Supreme Court, which has three Trumpnominated justices. Still, some Fox News employees elevated false charges that Dominion had changed votes through algorithms in its voting machines that had been created in Venezuela to rig elections for the late dictator Hugo Chavez. On-air personalities brought on Trump allies Sidney Powell and Rudy Giuliani, who spread the claims, and then ampli“ed those claims on Fox News massive social media platforms. Dominion said in the lawsuit that it tried repeatedly to set the record straight but was ignored by Fox News. The company argues that Fox News, a network that features several pro-Trump personalities, pushed the false claims to explain away the former presidents loss. The cable giant lost viewers after the election and was seen by Trump and some supporters as not being supportive enough of the Republican.Dominion Voting sues Fox for $1.6B over 2020 election claims MARCH SPECIALS$5092CF Flower & VegetableJUNGLE GROWTH BRAND | WAS $739 941.473.1403 | 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. $330Lodge Pole 6 FOOT | WAS $369$234920-2-10 Fertilizer50 POUNDS | WAS $2549BALED PINE STRAWNOW $450 WAS $580$154924" Steel Tine Leaf Rake W/ 54" Wood Handle | WAS $1799adno=3787107-1adno=3787109-1 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 2020 NEED A FOOT DOCTOR?Podiatric Physicians & SurgeonsDrs. McCormick, Laird, Buckley, and London Venice 493-8666 Englewood 473-0113 Port Charlo e 624-6300adno=3787706-1 Free Help online at venicefootclinic.com Community Action Agency Board April 8, 4 p.m. Room 226, William L. Little Health and Human Services Building, 2200 Ringling Blvd., Sarasota. Call 941-861-2877. Environmentally Sensitive Lands Oversight Committee April 1, 2:30 p.m. Venice Community Center, 326 S. Nokomis Ave., Venice. Call 941-349-7236. Historic Preservation Board March 30, 4:30 p.m. Roof Garden Conference Room, Terrace Building, 101 S. Washington Blvd., Sarasota. Call 941-861-6888. Mechanical Contractors Licensing and Examining Board April 1, 3 p.m. Conference Room 1, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214. Planning Commission April 1, 5 p.m. Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Visit www.scgov.net/publicinput for viewing/listening options, to provide written testimony, or to register to provide remote testimony, or call 941-861-5244 for assistance. LIVE TV and Webcast. Public Facilities Financing Advisory Board March 31, 1:30 p.m. Press Room, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-650-7896. Sarasota Soil and Water Conservation District April 1, 9 a.m. Conference Room, Green Building, UF/IFAS Extension, Twin Lakes Park, 6700 Clark Road, Sarasota. Call 941-907-0011. Seniors Advisory Council April 1, 3 p.m. Room 226, William L. Little Health and Human Services Building, 2200 Ringling Blvd., Sarasota. Call 941-861-2877. Consistent with the guidance from the Centers for Disease Control and Prevention (CDC) and any applicable executive orders of the governor of the State of Florida, Sarasota County is providing alternatives to in-person attendance at public meetings. Visit www.scgov.net/publicinput for more information on how to participate. If you do not have internet access, please call 941-861-5000 for general assistance. To protect the health and safety of our staff and the general public, health screening procedures are in effect for visitors to county facilities, including public meeting attendees. The community is urged to take advantage of the countys phone-based and online services whenever possible, and in-person services require an appointment.adno=3787776-1 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€DIGNIFIED PRIVATE CONSULTATION €LOCAL PEOPLE YOU CAN TRUST €HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€DIAMOND PINS €GOLD WATCHES €PLATINUM JEWELRY €OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID €DINNER RINGS €POCKET WATCHES €SILVER OR GOLD BOXES €ANTIQUE JEWELRY €GOLD COINS €CARTIER & TIFFANY JEWELRY €ROLEX WATCHESadno=3786692-1 

PAGE 9

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 9A By ELLIOT SPAGATASSOCIATED PRESSROMA, Texas „ As darkness sets on the Rio Grande, U.S. Border Patrol agents hear pumps in”ating rafts across the river in Mexico. It is about to get busy. Within an hour, about 100 people have been dropped o in the United States, including many families with toddlers and children as young as 7 traveling alone. All of them wear numbered yellow plastic wristbands that look like they could be used to get into a concert or amusement park, and everyone rips them o and tosses them on the ground after setting foot in the U.S. Large black letters on the wristbands read, Entregas,Ž or Deliveries,Ž apparently a mechanism for smugglers to keep track of migrants they are ferrying across the river that separates Texas and Mexico. Roma, a town of 10,000 people with historic buildings and boarded-up storefronts in Texas Rio Grande Valley, is the latest epicenter of illegal crossings, where growing numbers of families and children are entering the United States to seek asylum. U.S. authorities reported more than 100,000 encounters on the southern border in February, the highest since a four-month streak in 2019. Encounters have averaged about 5,000 people per day throughout March, which would be about a 50% increase over February if those “gures hold for the entire month, according to a senior Border Patrol ocial, who spoke to reporters Friday on condition of anonymity to discuss preliminary “gures. More than 16,000 unaccompanied children were in government custody as of Thursday, including about 5,000 in substandard Customs and Border Protection facilities. President Joe Biden, whom many migrants see as more welcoming than his predecessor, pushed back on suggestions that his administrations immigration policies are responsible for the rising numbers. At his “rst news conference since taking oce, Biden said Thursday that the government will take steps to more quickly move hundreds of migrant children and teenagers out of cramped detention facilities. On the Rio Grande, a smuggler balked when a U.S. agent asks him to land downriver on a rare patch of sand, complaining that another agent punctured his raft days earlier. The agent reassures him and negotiates a landing away from gnarly branches. Children aboard,Ž another smuggler shouts to authorities. As the rafts approached shore Wednesday night, smugglers jumped into the shallow water, lifted children and took the hands of adults lined up single “le to get o the rafts. The migrants walked „ or are carried „ a few steps, and the smuggler turned around for the next passenger without touching dry land. A 7-year-old girl named Kaylee fought back tears as she bemoaned leaving her phone in the raft. A smuggler tells her she didnt, and she appears to shrug it o. Her mothers U.S. phone number is written in black marker on the arm of her shirt. U.S. agents escort groups of migrants about a half-mile over dirt roads to a dead-end street on the edge of Roma, where other agents at a white folding table examine identi“cation documents, take names and destinations, and answer questions. Children traveling alone are separated from families, and people put their valuables in plastic bags. From there, they head to a nearby parking lot and get into buses, vans and SUVs. Unaccompanied children are supposed to be held by CBP no more than 72 hours, but they are often held longer because U.S. Health and Human Services lacks space. The agency is housing children at the Dallas Convention Center and said it will open emergency facilities at venues or military bases in San Antonio, El Paso, San Diego and elsewhere. The Biden administration expels nearly all single adults without an opportunity to seek asylum under a public health order issued at the start of the pandemic. They make up about 2,200 of the roughly 5,000 people encountered per day in March, the Border Patrol ocial said. Of that total, about 450 to 500 are unaccompanied minors and the rest are families who are being allowed to stay, at least temporarily, if the children are under 7 and if they cant immediately be returned to Mexico, which has reduced the number of families it will accept into shelters in the state of Tamaulipas, south of the Rio Grande Valley, the ocial said. Its not unusual to see increases in migrants crossing the border in the spring and summer, and the Border Patrol has faced similar situations in the past. But the ocial said the large numbers of teens and children and the pandemic-related space limitations have made this year especially dicult. The reason this is much dierent this year than it has been in previous years is one, we are faced with some unique challenges,Ž he said. A group of Republican senators on Friday visited the Rio Grande Valley, which is the busiest corridor for illegal crossings, and toured a holding facility. Texas Sen. Ted Cruz blamed the Biden administration for the increasing numbers. The Biden administration is taking people who are testing positive for COVID-19 and locking them in cages side by side. This is inhumane,Ž Cruz told reporters. It is wrong, and it is the direct consequence of policy decisions by the Biden administration to stop building the wall, to return, to catch and release and to end the stay in Mexico policy.Ž In 2019, Central American migrants favored crossing in a nearby area of the Rio Grande Valley, but a wall built during Donald Trumps presidency has pushed them closer to Roma, where the channel is relatively narrow but the current is brisk. A 17-year-old from El Salvador said he left home recently because he felt threatened by gangs and believes Biden is sympathetic to migrants. Asked how he knew of Bidens positions, he said, people who talk.Ž Maynor Cruz, 29, said Bidens policies had nothing do with his decision to leave San Pedro Sula, Honduras, about two months ago, but he heard that families with young children were being allowed to remain in the United States. Cruz said he was happy to be in the U.S. after a treacherous journey through Mexico, during which someone tried to kidnap his daughter. He left Honduras with his wife and children, ages 7 and 2, because he lost his job in a condiment factory when the pandemic struck and his home was destroyed by a tropical storm in November. He was able to raise enough money for the journey through family in the United States. Its dicult to begin from zero (in Honduras) with what you earn there,Ž he said. At the river, a lull set in after the initial rush. CBP reported that it took 681 unaccompanied children into custody Wednesday, a total that excludes Mexicans, who are typically returned immediately.Small Texas border town is route to US for migrant children AP PHOTO/DARIO LOPEZMILLSA group of migrant families from Guatemala, rest Wednesday as they wait at an intake area set up by the U.S. border patrol in Roma, Texas. adno=3787229-1 Powered by C L U B Trivia Teaser ChallengePresented byIt PAYS to READ, PLAY and WIN with Zaxbys and YourSun.com Everyone likes to get a little something for their birthday. We bet youre no di erent.Sign up for the new YourSun.com Birthday Club presented by Zaxbys and get a special o er on your birthday! Everyone in the club gets a special greeting on their birthday plus a FREE Nibbler from Zaxbys A $7.29 Value. Not only will you get a special Zaxbys o er on your special day, you can take the monthly Zaxbys Trivia Teaser Challenge for a chance to WIN a $100 Zaxbys gift card.Go to YourSun.com and click on CONTESTS to sign up for the Birthday Club and to enter any of our ongoing promotions and contests. adno=3786651-1 Check Out The Stories of Healthcare Heroes Who Made An Impact in Our Community & Vote!VOTING ENDS MONDAY, MARCH 29 Powered byYourSun.comJoin Us in Honoring Healthcare Workers in Our Community for the great work they do every dayHEALTHCARE HEROES VOTE TODAY!Visit YourSun.com/Healthcare Healthcare Worker of the Month Janice Gail Nord, M.D. Leroy Heggin, R.N. Jarrett Gillette, M.D. Todd Chase, D.O Kandi McCoo, RNPresented by 

PAGE 10

PAGE 10A SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/C By LAURAN NEERGAARDAP MEDICAL WRITERThe 9-year-old twins didnt ” inch as each received test doses of P“ zers COVID-19 vaccine „ and then a sparkly bandage to cover the spot. Sparkles make everything better,Ž declared Marisol Gerardo as she hopped o an exam table at Duke University to make way for her sister Alejandra. Researchers in the U.S. and abroad are beginning to test younger and younger kids to make sure COVID-19 vaccines are safe and work for each age. The “ rst shots are going to adults who are most at risk from the coronavirus, but ending the pandemic will require vaccinating children too. Kids should get the shot,Ž Marisol told The Associated Press this week after the sisters participated in P“ zers new study of children under age 12. So that everything might be a bit more normal.Ž Shes looking forward to when she can have sleepovers with friends again. So far in the U.S., teen testing is furthest along: P“ zer and Moderna expect to release results soon showing how two doses of their vaccines performed in the 12 and older crowd. P“ zer is currently authorized for use starting at age 16; Moderna is for people 18 and older. But younger children may need di erent doses than teens and adults. Moderna recently began a study similar to P“ zers new trial, as both companies hunt the right dosage of each shot for each age group as they work toward eventually vaccinating babies as young as 6 months. Last month in Britain, AstraZeneca began a study of its vaccine among 6to 17-yearolds. Johnson & Johnson is planning its own pediatric studies. And in China, Sinovac recently announced it has submitted preliminary data to Chinese regulators showing its vaccine is safe in children as young as 3. Getting this data, for all the vaccines being rolled out, is critical because countries must vaccinate children to achieve herd immunity, noted Duke pediatric and vaccine specialist Dr. Emmanuel ChipŽ Walter, who is helping to lead the P“ zer study. Most COVID-19 vaccines being used around the world were “ rst studied in tens of thousands of adults. Studies in children wont need to be nearly as large: Researchers have safety information from those studies and subsequent vaccinations of millions of adults. And because childrens infection rates are so low „ they make up about 13% of COVID-19 cases documented in the U.S. „ the main focus of pediatric studies isnt counting numbers of illnesses. Instead researchers are measuring whether the vaccines rev up youngsters immune systems much like they do adults „ suggesting theyll o er similar protection. Proving that is important because while children are far less likely than adults to get seriously ill, at least 268 have died from COVID-19 in the U.S. alone and more than 13,500 have been hospitalized, according to a tally by the American Academy of Pediatrics. Thats more than die from the ” u in an average year. Additionally, a small number have developed a serious in” ammatory condition linked to the coronavirus. Apart from their own health risks, there still are questions about how easily children can spread the virus, something that has complicated e orts to reopen schools. Earlier this month, Dr. Anthony Fauci, the top U.S. infectious disease expert, told Congress he expected that high school students likely would begin getting vaccinated in the fall. The elementary students, he said, may not be eligible until early 2022. In North Carolina, Marisol and Alejandra made their own choice to volunteer after their parents explained the opportunity, said their mother, Dr. Susanna Naggie, an infectious disease specialist at Duke. Long before the pandemic, she and her husband, emergency physician Dr. Charles Gerardo, regularly discussed their own research projects with the girls. In the “ rst phase of the P“ zer study, a small number of children receive di erent doses of vaccine as scientists winnow out the best dosage to test in several thousand kids in the next phase. We really trust the research process and understand that they may get a dose that doesnt work at all but may have side e ects,Ž said Naggie, describing the decision-making that parents face in signing up their children. But 9-year-olds have some understanding of the pandemics devastation and its nice to participate in something where its not just about yourself but its about learning,Ž Naggie added. They do worry about others and I think this is something that really, you know, struck home for them.Ž For Marisol, the only part that was a bit nerve-wracking and scaryŽ was having to give a blood sample “ rst. The vaccination itself was really easy. If you just sit still during the shot, its just going to be simple,Ž she said.Shots in little arms: COVID-19 vaccine testing turns to kids SHAWN ROCCOAlejandra Gerardo, 9, looks up to her mom, Dr. Susanna Naggie, as she gets the rst of two P zer COVID-19 vaccinations during a clinical trial for children at Duke Health in Durham, N.C. In the U.S. and abroad, researchers are beginning to test younger and younger kids, to make sure the shots are safe and work for each age. adno=3787736-1 855-516-1838*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 adno=3787639-1 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. FREEDOM REHAB AQAUTIC THERAPY AND BALANCE CENTERSOur 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! R Have you tried numerous ways to eliminate your pain, and nothing seems to work?€Are you sick and tired of being in physical pain? € Have you tried numerous ways to eliminate your pain, and nothing seems to work?Our cutting edge, customized or 3 step aqua vita rehabŽ process is guaranteed to eliminate your pain when nothing else has. (Many of our clients experience signi“ cant success within 2 weeks.)If you expect and know that you deserve the best care, we can help. Its time to reclaim your life and your freedom again ......Call our of“ ce @941-400-1505 today for a free phone evaluation. 

PAGE 11

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 11A By STEVE PEOPLES and LISA MASCAROASSOCIATED PRESSDemocrats on Friday seized on new voting restrictions in Georgia to focus attention on the “ght to overhaul federal election laws, setting up a slow-building stando that carries echoes of the civil rights battles of a half-century ago. In “ery speeches, pointed statements and tweets, party leaders decried the law signed Thursday by the states Republican governor as speci“cally aimed at suppressing Black and Latino votes and a threat to democracy. President Joe Biden released an extended statement, calling the law an attack on good conscienceŽ that denies the right to vote for countlessŽ Americans. This is Jim Crow in the 21st Century,Ž Biden said, referring to laws of the last century that enforced heavy-handed racial segregation in the South. It must end. We have a moral and Constitutional obligation to act,Ž he said. He told reporters the Georgia law is an atrocityŽ and the Justice Department is looking into it. Georgias Republican governor, Brian Kemp, lashed back, accusing Biden of attempting to destroy the sanctity and security of the ballot boxŽ by supporting what the governor sees as federal intrusion into state responsibilities. Behind the chorus of outrage, Democrats are also wrestling with the limits on their power in Washington, as long as Senate “libuster rules allow Republicans to block major legislation, including H.R. 1, a sweeping elections bill now pending in the Senate. Biden and his party are seeking to build and sustain momentum in the realm of public opinion „ hoping to nationalize what has so far been a Republican-led stateby-state movement to curb access to the ballot „ while they begin a slow, plodding legislative process. Allies meanwhile plan to “ght the Georgia law, and others, in court. Whats happening in Georgia right now, underscores the importance and the urgency,Ž said Sen. Rev. Raphael Warnock, D-Ga., in an interview Friday. This is about what is fundamental to our identity as an American people „ one person, one vote.Ž The emerging brawl over the politics and policy of voting access is swelling like nothing seen in recent years, harkening back to what many Americans may assume are well-settled rules ensuring equal access to the ballot. But as Republicancontrolled state legislatures from Georgia to Iowa to Arizona are taking dramatic action to limit early voting and force new voter ID requirements, the debate in Washington threatens to exacerbate the nations cavernous political divides in the early days of the Biden presidency, just as the Democratic president vows to unite the country. It is expected to be a months-long slog in the narrowly divided Congress, speci“cally the Senate, where Democrats are, for now, unwilling to muscle their slim majority to change “libuster rules, despite the partys urgent calls for action. Instead, the Democrats are prepared to legislate the old-fashioned way, unspooling arguments in lengthy Senate debates, spilling out of the committee hearing rooms and onto the Senate ”oor, and forcing opponents to go on the record as standing in the way „ much as South Carolina Sen. Strom Thurmond was positioned when he “libustered the Civil Rights Act of the last century. Theyre literally squeezing the arteries of the lifeblood of America,Ž Sen. Cory Booker, D-N.J., the son of civil rights activists, said in an interview. They are choking what makes us distinct and unique on the planet Earth.Ž Booker would not, however, openly call for the end of the “libuster, a parliamentary tool requiring at least 60 votes to advance Senate legislation in some cases. On Friday, the president revived his call on Congress to enact H.R. 1, an elections overhaul that would confront the Republican restrictions. He called as well for the John Lewis Voting Rights Advancement Act, which would restore some aspects of a landmark law struck down by the Supreme Court in 2013. But Biden, like a shrinking number of other powerful Democrats, remains unwilling to embrace the so-called nuclear optionŽ „ ending the “libuster „ for fear it would further divide the country. Meantime, the political “ght was intensifying in Georgia, where years of voter registration drives in Black communities and steady population changes helped Biden win the once solidly red state. Just as Kemp and several white state lawmakers celebrated the signing of the states new voting law on Thursday, state police ocers handcued and forcibly removed state Rep. Park Cannon, a Black woman, after she knocked on the door of the governors private oce. Cannon was charged with obstruction of law enforcement and disruption of the General Assembly, both felonies. She was released from jail late Thursday. Donald Trump, the former president who promoted false claims of election fraud, congratulated the Georgia governor and state leaders on the new law. As Congress hunkers down for the “ght, a groundswell of outside efforts is spending millions to try to in”uence the debate and apply political pressure on voters, corporations and lawmakers in both parties. A $30 million advertising campaign is coming from the liberal group, End Citizens United, working with former Attorney General Eric Holders anti-gerrymandering group, the National Democratic Redistricting Committee, trying to persuade Democratic and Republican senators considered to be swing votes. Other eorts are also underway, including from former “rst lady Michelle Obama, via the nonpartisan celebrity When We All VoteŽ organization. Civil rights leader Al Sharpton said Friday that hes working with religious leaders in West Virginia and Arizona to press the home-state Democratic senators. Hes well aware that this “ght may go on for a while. Im prepared to go on this “ght for however long it takes,Ž he said. Look at how long it took us to get the right to vote.Ž Sharpton also suggested that Black voters have been energized by the debate, which could lead to a surge in participation in next years midterm elections despite the new voting requirements enacted by Republicans. By them being so blatant, I think that they play into our national strategy,Ž Sharpton said. We just need the Democrats in the Senate to stand up.Ž The Georgia law requires a photo ID in order to vote absentee by mail, cuts the time people have to request an absentee ballot and limits where ballot drop boxes can be placed and when they can be accessed. The bill was a watered-down version of some of the proposals considered by the GOPled General Assembly.Democrats make case for voting overhaul ALYSSA POINTERRep. Park Cannon (D-Atlanta) is placed in handcus Thursday by Georgia State Troopers after being asked to stop knocking on a door that lead to Gov. Brian Kemps oce while Gov. Kemp was signing SB 202 behind closed doors at the Georgia State Capitol Building in Atlanta.adno=3790601-1 THE TIDEWELL FAMILY OF COMPANIES HOPE/ h pe / noun the light that illuminates the path ahead We strongly believe in the tools Tidewell provides for families to compassionately attend to their loved ones. Dr. Steven & Karen FeldmanDonorNAME QUOTE RELATIONSHIP A COMMUNITY OF CARINGDr. Steven and Karen Feldman ask every new patient of their dental practice to make a donation to Tidewell instead of paying for their “rst visit, with Dr. Feldman matching each donation. That puts smiles on countless faces. By starting with relationships, the Tidewell Foundation is rede“ning care. Its how the Tidewell family has done it for 40 years. Brighten lives today CareRede“ned.org Because Your Smile Is Our PassionCosmetic Dental Restorations 3D Guided Dental Implants Fixed/Removable Dentures Expert Teeth Whitening IV Sedation941.488.10751218 E Venice Avenue Venice, FL 34285 www.venicedentist.com Facial Spa We exceed all CDC and ADA Guidelines for keeping our patients safe and healthy. adno=3788700-1By appointment with our licensed esthetician/ gift certi cates and specials are available 2019 2020 2017 2018 2019 2020VOTED BEST OF VENICE 2017, 2018, 2019 & 2020 

PAGE 12

PAGE 12A SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/C Stock: #L8837P WAS $30,950! NOW:$26,9502017 INFINITI Q70 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 941-921-4402 ONE OWNER LOCAL TRADES CLEAN HISTORY MANAGERS SPECIALS $23,995NOW!2019 DODGE CHALLENGER SXT Stock: #MA6245CONE OWNER CLEAN HISTORY! $47,9502019 GMC SIERRA 1500 4X4 Stock: #L21260AONLY 13,000 MILES!!DEALS OF THE WEEK Stock: #L21142A ONLY 37,000 MILESNOW:$23,9502016 LINCOLN MKX AWDŽ Stock: #LA6260ALOW PAYMENTS!!!NOW:$16,9502017 LINCOLN MKZ Stock: #L8825P WAS $32,950 NOW:$28,4502017 LINCOLN CONTINENTAL Stock: #M21162A EXTRA CLEAN!NOW:$21,8502016 HONDA CR-V TOURING Stock: #M21090A LOW PAYMENTS!!!NOW:$16,4982016 GMC TERRAIN AWD Stock: #LA6281A CLEAN HISTORY!!!2018 TOYOTA HIGHLANDERNOW:$28,950 Stock: #M21026A ONLY 7,000 MILES!2018 MAZDA 3NOW:$15,750 Stock: #M21115A ONLY 7,000 MILES!NOW:$28,9952018 LEXUS NX300 Stock: #LA6071AONLY 18,000 MILESNOW:$26,9502017 AUDI A4 Stock: #M21169AONLY 13,000 MILES!NOW:$21,4952016 MAZDA MIATA Stock: #M20211B REDUCED:$6,9952014 HUNDAI SONATA Stock: #L20162A LOADED AWD! 2013 LINCOLN MKX Stock: #MA6252A REDUCED:$10,4952013 HONDA CR-V Stock: #MA6130A 63,000 MILES2002 JAGUAR XK8 CONVERTIBLE Stock: #M21168B EXTRA CLEAN! REDUCED:$9,9952013 KIA SOUL Stock: #L8849PAONLY 49,000 MILES! 2018 FORD ECO SPORT TITANIUM Stock: #M21118A LOADED! NOW!$13,495 2014 MAZDA CX-5 GRAND TOURING 2014 MAZDA 6Stock: #MA6221A ONLY 24,000 MILES! Why? ED HOWARDAll prices plus tax, tag, $899 Dealer fee. Expires 4/3/21 Local Trusted Dealer Full Inspection / Safety Checked No Gimmicks / Hidden Costs At Home Test Drives / Delivery Lower Prices Better Finance Rates KBB Authorized Trade CenterNOW! NOW!$15,950 NOW!$11,950NOW:$13,950adno=3786565-1 

PAGE 13

SATURDAY, MARCH 27, 2021 | YOURSUN.COM | facebook.com/SunPreps | @Sun_Preps | SECTION B GOT THE BAND BACK TOGETHER : Bucs now returning all starters from Super Bowl run. PAGE 6B INDEX | Lottery 2 | NBA 2 | NHL 2 | College basketball 4 | MLB 6 | NFL 6 | Scoreboard 7 | Golf 8 | Local 8 COLLEGE BASKETBALL By EDDIE PELLSAP NATIONAL WRITERINDIANAPOLIS „ North Carolina is long gone. Duke never made it. To “nd the ACCs biggest threat at March Madness this year, look past Tobacco Road and into the panhandle of Florida. Thats the home of Florida State, a school where hoops has moved out from the shadows of the football program, to say nothing of the blue bloods that have dominated the conference, and the sport, for decades. The Seminoles are in the Sweet 16 for the third straight time. On Sunday, they will go against top-seeded Michigan. They have an NBA lottery pick in the making in Scottie Barnes. Theyve got a bench that goes “ve deep and a scoring sheet that doesnt feature one player who averages even 12.5 points. They have established themselves as arguably the most consistent regular and postseason presence in their conference, where their 40 ACC wins and three Sweet 16s since 2018 are more than Duke or North Carolina. The only other ACC team left in this years tournament, Syracuse, is here as an 11 seed. Florida State is a 4. We coined the phrase new bloods,Ž says coach Leonard Hamilton, in his 19th year as FSUs head coach. If were looking at a conference of schools that have 75-80 years of successful tradition, and we think were going to become blue bloods in our lifetime, its not something we can accomplish. So we just coined our own phrase, found our own niche, and got behind something we can control.Ž NFLNew bloods: FSU charts new course for the ACC AP PHOTO/CHARLES REX ARBOGASTFlorida State guard Anthony Polite celebrates a three-pointer against Colorado on Monday.Seminoles shaking up traditional power dynamics thanks to patience with coach By JOSH DUBOWAP PRO FOOTBALL WRITERSANTA CLARA, Calif. „ The San Francisco 49ers have made a big move to grab their quarterback of the future by trading up with Miami to acquire the No. 3 pick in next months draft. The Niners announced Friday they are trading their No. 12 pick along with “rst-round picks in 2022 and 2023 and their compensatory third-rounder in 2022 to get the third overall pick. ESPN “rst reported the deal. The Dolphins then immediately traded the 12th pick, the 123rd pick and their own 2022 “rst-rounder to Philadelphia for the No. 6 and No. 156 picks in the draft, the Eagles announced. The trade by the Niners puts them in position to draft a quarterback with Zach Wilson, Justin Fields and Trey Lance all possibilities. Jacksonville is expected to take Trevor Lawrence “rst and the New York Jets also could take a quarterback at No. 2. Drafting a quarterback would likely lead to the end of Jimmy Garoppolos tenure in San Francisco either in a trade this season or after a year if the Niners opt to keep a veteran to help ease the transition for a rookie QB.Phins sending No. 3 pick to 49ersGet No. 6 pick after pair of trades What went down?Here are the moves the Dolphins made Friday: First, the 49ers acquire No. 3 overall pick from Dolphins for No. 12, 3rd-round pick, 2022 and 2023 1st-round picks Then, Dolphins acquire Nos. 6 and 156 overall picks from Eagles for Nos. 12 and 123 picks, 2022 1st-round pick.SEE DOLPHINS , 6BBOYS VOLLEYBALL MLB By MARC TOPKINTAMPA BAY TIMESPORT CHARLOTTE „ The Rays have four spots unclaimed in their bullpen, seven pitchers competing and six days until their opener. Final decisions on the 26-man roster wont be made until closer to Thursdays noon deadline, but it seemed quite clear by the end of Fridays 7-3 win over Boston that right-hander Andrew Kittredge and lefty Josh Fleming are strong candidates. By VINNIE PORTELLSPORTS WRITERVENICE „ Since they played their “rst match three years ago, the Venice boys volleyball team has traveled from Tampa to Orlando and Miami in search of competition. Venice High is the only local school „ and one of a few public schools „ to have a varsity boys volleyball team in the state. There have been roadblocks along the way to their three straight winning seasons, like a lack of a youth program, the coronavirus shutdown last year and competing with other spring sports „ such as baseball, track and “eld and boys weightlifting „ for athletes. The Indians are 3-1 on the season after Thursday nights win over Universal Academy (Tampa) at the TeePee. The kids are really starting to learn whats going on with volleyball and understand their position,Ž Venice coach Brian Wheatley said. Were getting there. Last year, as a new program, hurt us because we didnt really get to play. It was almost like starting back over again in a way.Ž Its rare for Venice to have more than one or two players who have more than a year or two of volleyball experience.One of a kindVenice High boasts areas only boys volleyball team SUN PHOTO BY JUSTIN FENNELLLuke Wheatley scores Wednesday night against Universal Academy.Bullpen spots up for grabs SUN PHOTO BY TOM ONEILLPitcher Andrew Kittredge was added to the Rays 40-man roster Friday, a good sign he will be part of the nine-man bullpen.SEE VOLLEYBALL , 8B SEE BULLPEN , 6B SEE FSU , 4B 

PAGE 14

PAGE 2B SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/C SPORTS ON TV AUTO RACING7:55 a.m. ESPN2 „ Formula One: Practice, Bahrain International Circuit, Sakhir, Bahrain 10:55 a.m. ESPN2 „ Formula One: Qualifying, Bahrain International Circuit, Sakhir, Bahrain 4:30 p.m. FS1 „ NASCAR Camping World Truck Series: Qualifying, Bristol Motor Speedway Dirt, Bristol, Tenn. 6 p.m. FS1 „ NASCAR Cup Series: Qualifying, Bristol Motor Speedway Dirt, Bristol, Tenn. 8 p.m. FS1 „ NASCAR Camping World Truck Series: The Pintys Truck Race on Dirt, Bristol Motor Speedway Dirt, Bristol, Tenn.COLLEGE BASEBALL2 p.m. SECN „ Mississippi at Alabama 6 p.m. PAC-12N „ Oregon at Arizona 7 p.m. ACCN „ Georgia Tech at Duke SECN „ Kentucky at Auburn 9 p.m. PAC-12N „ UCLA at Southern CalCOLLEGE BASKETBALL (MENS)Noon CBS „ NCAA Division II Tournament: NW Missouri St. vs. W. Texas A&M, Championship, Evansville, Ind. ESPN „ NIT Tournament: Memphis vs. Colorado St., Semifinal, Frisco, Texas 2:30 p.m. CBS „ NCAA Tournament: Oregon St. vs. Loyola of Chicago, Sweet 16, Indianapolis 3 p.m. ESPN „ NIT Tournament: Mississippi St. vs. Louisiana Tech, Semifinal, Frisco, Texas 5:15 p.m. CBS „ NCAA Tournament: Villanova vs. Baylor, Sweet 16, Indianapolis 7:15 p.m. TBS „ NCAA Tournament: Oral Roberts vs. Arkansas, Sweet 16, Indianapolis 9:45 p.m. TBS „ NCAA Tournament: Syracuse vs. Houston, Sweet 16, IndianapolisCOLLEGE BASKETBALL (WOMENS)1 p.m. ABC „ NCAA Tournament: Iowa vs. UConn, Sweet 16, San Antonio 3 p.m. ABC „ NCAA Tournament: Michigan vs. Baylor, Sweet 16, San Antonio 6 p.m. ESPN2 „ NCAA Tournament: Indiana vs. NC State, Sweet 16, San Antonio 8 p.m. ESPN2 „ NCAA Tournament: Arizona vs. Texas A&M, Sweet 16, San AntonioCOLLEGE HOCKEY (MENS)1 p.m. ESPNEWS „ NCAA Tournament: Boston U. vs. St. Cloud St., First Round, Albany, N.Y. 10 p.m. ESPNU „ NCAA Tournament: Omaha vs. Minnesota, First Round, Loveland, Colo.COLLEGE LACROSSE (MENS)Noon ESPNU „ Virginia at Notre DameCOLLEGE LACROSSE (WOMENS)5 p.m. ACCN „ Virginia Tech at SyracuseCOLLEGE SOCCER (MENS)1 p.m. FS1 „ Providence at Georgetown 2 p.m. BTN „ Indiana at Michigan 4 p.m. BTN „ Maryland at NorthwesternCOLLEGE SOFTBALLNoon ACCN „ Duke at Clemson SECN „ Auburn vs. Missouri 2 p.m. ACCN „ Syracuse at Pittsburgh 5 p.m. ESPN „ LSU at Florida SECN „ Georgia at MississippiCOLLEGE VOLLEYBALL (WOMENS)2 p.m. ESPNU „ Purdue at Ohio St. 7 p.m. BTN „ Wisconsin at Penn St. 9 p.m. BTN „ Indiana at Illinois FIGURE SKATING8 a.m. NBCSN „ ISU: World Championships, Stockholm, Sweden 3:30 p.m. NBCSN „ ISU: World Championships, Stockholm, Sweden (taped) 8 p.m. NBC „ ISU: World Championships, Stockholm, Sweden (taped)GOLF10 a.m. GOLF „ PGA Tour: The WGC-Dell Technologies, Match Play „ Round of 16, Austin Country Club, Austin 2 p.m. GOLF „ PGA Tour: The Corales Puntacana Resort & Club Championship, Third Round, Corales Golf Club, Punta Cana, Dominican Republic NBC „ PGA Tour: The WGC-Dell Technologies, Match Play „ Quarterfinals, Austin Country Club, Austin 6 p.m. GOLF „ LPGA Tour: The Kia Classic, Third Round, Aviara Golf Club, Carlsbad, Calif.HORSE RACING8 a.m. FS1 „ The Dubai World Cup: Undercard, Meydan Grandstand, Dubai, United Arab Emirates Noon FS1 „ The Dubai World Cup: From Meydan Grandstand, Dubai, United Arab Emirates 2:30 p.m. FS2 „ NYRA: Americas Day at the Races 3 p.m. FS1 „ NYRA: Americas Day at the Races 4:30 p.m. FS2 „ NYRA: Americas Day at the Races 6 p.m. NBCSN „ The Florida Derby: From Gulfstream Park, Hallandale BeachMIXED MARTIAL ARTS7:30 p.m. ESPN „ UFC 260 Prelims: Early Prelims, Las Vegas 8 p.m. ESPN „ UFC 260 Prelims: Undercard Bouts, Las VegasMLB BASEBALL1 p.m. MLBN „ Spring Training: Toronto vs. NY Yankees, Tampa FS SUN „ Spring Training: Tampa Bay vs. Minnesota, Fort Myers 4 p.m. MLBN „ Spring Training: Chicago White Sox vs. Colorado, Scottsdale, Ariz. 9:30 p.m. MLBN „ Spring Training: San Francisco vs. Seattle, Peoria, Ariz.NBA BASKETBALL10 p.m. NBATV „ Philadelphia at LA ClippersNHL HOCKEY3 p.m. NHLN „ Vegas at Colorado 7 p.m. NHLN „ Edmonton at Toronto FS SUN „ Tampa Bay at Carolina 8 p.m. FS Florida „ Florida at Dallas 10 p.m. NHLN „ Winnipeg at CalgaryNWHL HOCKEY7 p.m. NBCSN „ Isobel Cup: TBD, Final, Brighton, Mass.RODEO8 p.m. CBSSN „ PBR: The Lucas Oil Invitational, Louisville, Ky. (taped)RUGBY4:30 a.m. FS2 „ NRL: Sharks at Eels 10 a.m. NBCSN „ Premiership: Harlequins at Bristol 9 p.m. FS2 „ MLR: Toronto at UtahSOCCER (MENS)12:50 p.m. ESPN2 „ FIFA World Cup Qualifying: Norway vs. Turkey, Group G, Malaga, Spain 3:30 p.m. ESPN2 „ FIFA World Cup Qualifying: Belgium at Czech Republic, Group ESOCCER (WOMENS)1:30 p.m. NBCSN „ FASL: Reading at Manchester CityTENNIS11 a.m. TENNIS „ Miami Open: ATP 2nd Round, WTA 3rd RoundFLORIDA LOTTERYwww.flalottery.comPICK 2 D-Day, N-NightMarch 26N 9-0 March 26D 9-2 March 25N 2-3 March 25D 2-0 March 24N 3-6 March 24D 0-9PICK 3 D-Day, N-NightMarch 26N ..........................0-2-8 March 26D ..........................0-4-4 March 25N ............................8-7-1 March 25D ...........................7-2-3 March 24N ...........................7-6-3 March 24D ..........................0-5-7PICK 4 D-Day, N-NightMarch 26N ........................7-2-6-1 March 26D .......................5-7-9-9 March 25N .......................5-7-6-6 March 25D .......................7-9-5-8 March 24N .......................9-7-3-8 March 24D ......................8-0-5-8PICK 5 D-Day, N-NightMarch 26N ...................0-6-4-6-9 March 26D ....................8-1-0-6-6 March 25N .....................1-7-2-1-0 March 25D .....................2-5-7-9-1 March 24N ...................4-4-4-0-9 March 24D ....................4-5-7-3-9 FIREBALL March 26N 7 March 26D 4 March 25N 5 March 25D 8 March 24N 6 March 24D 6FANTASY 5 March 26 ...............................Late March 25 ..................2-6-9-23-29 March 24 ..................7-8-14-18-20PAYOFF FOR MARCH 251 5-digit winners ......$199,126.02 348 4-digit winners ...............$92 9,676 3-digit winners ...............$9CASH FOR LIFEMarch 26 ...............5-12-24-42-59 Cash Ball ....................................3 March 25 .................1-3-13-28-49 Cash Ball ....................................3PAYOFF FOR MARCH 260 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 2 4-5 CB ..................................$2,500 6 4-5 ...........................................$500JACKPOT TRIPLE PLAYMarch 26 ...............................Late March 23 ..........4-14-24-27-35-43PAYOFF FOR MARCH 230 6-of-6 ..............................$850,000 31 5-of-6 ................................$401.50 1,300 4-of-6 .................................$23LOTTOMarch 24 .........3-10-25-33-37-44 March 20 .......20-21-32-34-41-47PAYOFF FOR MARCH 240 6-digit winners .....$27.5 million 1 5-digit winners (x10) ...$30,000 4 5-digit winners (x5) ....$15,000ESTIMATED JACKPOT $28 millionDOUBLEPLAY March 24 .........11-12-17-32-36-53 March 20 ...........4-6-12-34-49-53PAYOFF FOR MARCH 240 6-digit winners ..........$250,000 1 5-digit winner (x10) .....$35,000 0 5-digit winner (x5) .......$17,500POWERBALLMarch 24 .................4-9-17-27-38 Powerball .................................18 March 20 .................1-6-22-42-61 Powerball ...................................4PAYOFF FOR MARCH 240 5-5 + PB ...............$220 million 0 5-5 .............................$1 million 2 4-5 + PB ......................$50,000ESTIMATED JACKPOT $238 millionMEGA MILLIONSMarch 26 ...............................Late Mega Ball ..................................„ March 23 ............12-23-35-38-55 Mega Ball ..................................11PAYOFF FOR MARCH 230 5 of 5 + MB ...........$122 million 0 5 of 5 .........................$1 million 1 4 of 5 + MB ..................$10,000ESTIMATED JACKPOT $137 millionCONTACT 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 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 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. NBA: ROUNDUP NHL: ROUNDUPWASHINGTON (AP) „ Alex Ovechkin scored twice, Ilya Samsonov made 24 saves and the Washington Capitals rode their best players to a 4-0 victory Friday night and two-game sweep of the New Jersey Devils. Ovechkin has scored 10 times in his past 10 games and has a team-best 17 goals this season. Hes eight shy of Marcel Dionne for “fth on the NHLs career goal list after scoring his 722nd and 723rd. Nicklas Backstrom scored his 13th goal of the season, while Evgeny Kuznetsov and Tom Wilson each had two assists. Conor Sheary had a goal and an assist, and Samsonov improved to 7-1-1 with his “rst shutout since Jan. 13, 2020. With Ovechkin rolling, the Capitals have won nine of their past 10 games and are back atop the East Division. Theyre tied at 48 points with former coach Barry Trotzs New York Islanders but hold the tiebreaker having played one fewer game. Washington looked more like itself „ a poised, veteran team „ in the second game against New Jersey in two nights following four days o. While they came back to win Thursday, the Capitals never trailed in this one, their sixth in a row without center Lars Eller because of a lower-body injury.Ovechkin scores twice, red-hot Capitals shut out Devils ASSOCIATED PRESSORLANDO „ The Orlando Magic got a look at their harsh, new reality a night after trading away the core of their team, losing 112-105 on Friday to a Portland Trail Blazers squad without injured star guard Damian Lillard. Newly acquired guard Norman Powell scored 22 points and hit “ve 3-pointers in his Portland debut, and C.J. McCollum scored seven of his 22 in the fourth quarter. Portland won for a second night in a row and improved to 14-6 this season in back-to-back sets of games. The Blazers are 13-9 on the road. Portland found itself tied at 94 when James Ennis III sank a 3-pointer with 6:31 to play. However, the Blazers responded by scoring the next seven points. The Magic, who lost for the 12th time in 14 games, had just eight players available after trading franchise “xtures Nikola Vucevic, Evan Fournier and Aaron Gordon and two others Thursday. Vucevic had been the Magics only All-Star since 2012, while Fournier was averaging a career-high 19.7 points and Gordon was less than a week removed from scoring a season-best 38 points against Brooklyn. Lillard, the late-game hero of Portlands win in Miami a night earlier, sat out with a left knee contusion. Orlando rookie Chuma Okeke scored a career-best 22 points by making 9 of 15 shots and 4 of 6 3-pointers. Ennis III had 18 points and four 3s, while Dwayne Bacon scored 17 points. Khem Birch chipped in 14 points and 15 rebounds in place of Vucevic. CELTICS 122, BUCKS 114 MILWAUKEE „ Jayson Tatum scored 34 points, Marcus Smart had 23 and the Boston Celtics beat Milwaukee 122-114 to snap the Bucks eight-game winning streak and spilt the two-game series. For the second straight game, the Celtics held Giannis Antetokounmpo in check, holding him to 16 points, well below his 28.6 average. Khris Middleton had 19 points and Jrue Holiday 17 for the Bucks. SUNS 104, RAPTORS 100 TAMPA „ Chris Paul and Deandre Ayton each scored 19 points and the Phoenix Suns held o the Toronto Raptors 104-100 despite not making a “eld goal in the last 3:50. Paul and Devin Booker converted four free throws in the “nal 42 seconds. Booker had 16 points to help the Suns improve to 30-14. Siakam had 26 points and 11 rebounds for the Raptors, and Fred VanVleet had 22 points. NETS 113, PISTONS 111 DETROIT „ James Harden scored 44 points and Blake Grin added 17 in his return to Detroit, lifting the Brooklyn Nets to a 113-111 victory over the Pistons. Jerami Grant scored 19 points for Detroit. TIMBERWOLVES 107, ROCKETS 101 MINNEAPOLIS „ Karl-Anthony Towns had 29 points and 16 rebounds, and Juancho Hernangomez had 19 points o the bench as the Minnesota Timberwolves came back to beat the Houston Rockets 107-101. Minnesota trailed by as many as 19 in the second half, but closed on a 20-0 run to stop a four-game losing streak a day after standing pat at the trade deadline. John Wall had 14 points and a season-high 15 assists for Houston. Christian Wood scored 24 and Ben McLemore added a season-high 21 points on a season-best seven 3-pointers for the rebuilding Rockets.New-look Magic fall to Lillard-less Portland AP PHOTO/JOHN RAOUXPortland guard CJ McCollum, center, shoots as he gets between Magic center Mo Bamba, left, and guard Michael Carter-Williams during the second half Friday in Orlando. 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=3790696-1 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 15

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 3B 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 HUGE INCENTIVES LOW % RATES HUGE INCENTIVES LOW % RATES NEW 2021 FORD MUSTANG MACH-E NEW 2021 FORD MUSTANG MACH-E NOW AVAILABLE TO TEST! NEW 2021 FORD BRONCO SPORT NEW 2021 FORD BRONCO SPORT NOW AVAILABLE! NEW 2021 FORD Bronco Sport 2018 FORD F-150 Sale Price $ 35,988 * #P7943 NEW 2021 FORD Bronco Sport 2018 FORD Fusion Sale Price $ 16,988 * #P7900 NEW 2021 FORD Bronco Sport 2020 FORD Explorere XLT $ 31,888 * #P7968 Sale Price NEW 2021 FORD Bronco Sport 2018 LINCOLN Continental Reserve Sale Price $ 39,888 * #P7728 NEW 2021 FORD Bronco Sport 2018 JEEP Compass Sale Price $ 16,777 * #21T085A NEW 2021 FORD Bronco Sport 2019 JEEP Cherokee $ 20,988 * #P7951 Sale Price NEW 2021 FORD Bronco Sport NEW 2021 FORD Bronco Sport 2017 JEEP Renegade Sale Price $ 14,888 * #P7985B NEW 2021 FORD Bronco Sport 2019 FORD Edge SEL #P7773 Sale Price $ 29,995 * NEW 2021 FORD Bronco Sport 2015 FORD Mustang Convertible Sale Price $ 15,988 * #PR172A WE HAVE THE BEST DEALS! AND THEN SOME! WE HAVE THE BEST DEALS! 2019 FORD Ranger 4x4 Crew $ 30,888 * Sale Price #P8024 NEW 2021 FORD Bronco Sport 2020 JEEP Grand Cherokee Sale Price $ 29,777 * #20JT226A NEW 2021 FORD Bronco Sport 2019 FORD Transit Connect Sale Price $ 23,988 * #P8044 NEW 2021 FORD Bronco Sport 2020 LINCOLN Aviator Reserve Sale Price $ 51,888 * #PR195 NEW 2021 FORD Bronco Sport 2018 JEEP Wrangler Sale Price $ 37,777 #20D127Aadno=3790273-1 

PAGE 16

PAGE 4B SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/CAthletic director David Coburn attributes this renaissance in large part to Hamilton, which, in turn, is a credit to Coburns predecessors. They were under constant pressure to move on from the coach during his early years at FSU: Hamilton only made two trips to March Madness and didnt win a game there over his “rst eight years. Before moving to Florida State in 2012 to become an adviser to the school president, Coburn was a major player in Florida politics, where he had a close relationship with the then-president, T.K. Wetherell. I kept telling him, You better have somebody who can do it better here than he can,Ž Coburn recalls of conversations with Wetherell. Because the way he handles his players. the way he graduates his players. all the things he does for you in community, you need to be sure you have someone better before you make that move.Ž Part of Hamiltons skill set, in Coburns view, was his ability to navigate the push and pull between a basketball program striving to become something and a football program that was. Undoubtedly, Hamilton learned a lot „ and took some lumps „ from a previous nine-year stint at Miami that closed with the programs “rst trip to the Sweet 16 in 2000. Its no coincidence that Florida States current string of success came after the school spent $17 million to refurbish its home arena. It gave people a sense that theres an investment in basketball at this university,Ž Coburn said. And Coburn said that once Hamilton started getting buy-in from his own fans, and his own administrators, then you get him in front of the right kids and parents, and Leonard can recruit them.Ž Hamiltons recruiting breakthrough came in 2015, when he signed two blue-chippers, Dwayne Bacon and Malik Beasley, each of whom were oneand-dones taken in the next years NBA draft. Now, a team that had two lottery picks between 1989 and 2017 has had three over the past four years, including two last season: Patrick Williams and Devin Vassell. Williams went fourth to the Chicago Bulls last year, matching him with Dave Cowens as the highest pick to come out of Florida State since 1970. You have to go back almost that far to “nd the last true golden era of Florida State basketball, if you want to call it that. Its only trip to the Final Four came back in 1972. It is now on an unprecedented string of trips to the Sweet 16. Hamilton recently got a contract extension that could keep him at Florida State through 2025, when he will be 76. Win or lose Sunday, his program looks to be an a steady upward trend. We cant get content with where were at or the success we may have had,Ž guard M.J. Walker said. Coach Ham does a great job of keeping his foot on the gas, doing the same things in the oseason. The relationship thing for us has been a big jump over the last couple of years.ŽFSUFROM PAGE 1B COLLEGE BASKETBALL: NCAA TOURNAMENT By JOHN MARSHALLAP BASKETBALL WRITERINDIANAPOLIS „ The sight seemed a bit strange at the time. Eric Musselman, the veteran who has led teams everywhere, from the NBA to overseas, was on the bench at Arizona State, assisting coach Herb Sendek. With his resume, Musselman could have been an NBA assistant or possibly a head college coach somewhere. He had a dierent plan in mind. A head college job was his goal, but he wanted to do it right. There would be no “guring it out as he went along. Musselman was going start at the bottom and build from there. I was clueless, but I wanted to try, I wanted to learn,Ž Musselman recalled this week. Theres probably not a lot of former NBA head coaches that are willing to be a college assistant coach to learn, but I knew what I didnt know.Ž Musselmans ground-up method has allowed Arkansas to regain a bit of its glorious past in two short years. He had the Razorbacks in position to make the NCAA Tournament his “rst year in Fayetteville before the season was called o. This year, he has them in the Sweet 16 for the “rst time since the Nolan Richardson 40 minutes of HellŽ nearly three decades ago. Arkansas (24-6) will face No. 15 seed Oral Roberts (18-10) in the South Region semi“nals today with a chance to reach the Elite Eight for the “rst time since the 1995 team played for a national championship. Musselman is right on schedule. The son of former NBA coach Bill Musselman has coached at nearly level of the professional basketball world, from the minor leagues to national teams to two stints as an NBA head coach. When Musselman set his sights on college coaching, he narrowed his focus. If he was going to succeed, the foundation had to be there. Musselman began his ground-up education of the college game by becoming an assistant for two seasons under Sendek, one of basketballs sharpest college minds. Musselman moved on to LSU, where he got to experience the NCAA Tournament for a second time under Johnny Jones. Coach Sendek took a ”ier on me with no recruiting experience. I didnt know what a buy game was for nonconference scheduling,Ž Musselman said. Two great years and same thing when I went to work for Johnny Jones at LSU. I thought that was a great opportunity as well.Ž Musselman parlayed his newfound knowledge into his “rst head college coaching job at Nevada, leading the Wolf Pack to three consecutive NCAA Tournament appearances. That led to the job at Arkansas, where he has quickly turned around a program that has had hit-or-miss success since Richardson was “red in 2002. I think there is an aggressiveness and a swag and a con“dence and an enthusiasm,Ž Texas Tech coach Chris Beard said before Musselmas Razorbacks knocked his team out of the bracket. What I do know about coach is he is a basketball guy. I dont think he sits around thinking about what he is going to do after coaching. I dont think he is probably working on his law degree behind the scenes. Basketball guy, right? Loves it, eats it, drinks it, sleeps it.ŽSouth Region: Musselmans ground-up path leads Arkansas into Sweet 16 AP PHOTO/JACK DEMPSEYArkansas head coach Eric Musselman reacts to a play against Colgate last week. By DAVE SKRETTAAP BASKETBALL WRITERINDIANAPOLIS „ It is the region that has caused more busted NCAA Tournament brackets than any other, the quadrant where No. 1 seed Illinois was sent packing by Loyola Chicago, West Virginia was dumped by a team that barely made the “eld, and Tennessee and Oklahoma State failed to survive the “rst weekend. Then again, maybe the unpredictable Midwest Region should have been a bit more ... predictable. Take the Ramblers, those perennial overachievers powered by the prayers of Sister Jean. They were in the Final Four just two years ago, have an AllAmerican center in Cameron Krutwig and a coach who has been through this before. Their opponent on Saturday, Oregon State, romped through the Pac-12 tourney and has lost only once in the last “ve weeks. The Beavers coach, Wayne Tinkle, once took Montana to three NCAA Tournaments in a fouryear span. Surprising? Sounds more like two schools that belong. Kind of like Syracuse and Houston, who meet in the other regional semi“nal Saturday. The Orange, who went on a late-season charge just to make the dance, have the hottest player left in Buddy Boeheim. His dad, Jim, has merely led Syracuse to “ve Final Four appearances and a national title. They will face the Cougars, who have lived up to their billing as the No. 2 seed. Theyre in their second straight Sweet 16, have an All-American themselves in Quentin Grimes and a coach in Kelvin Sampson who once took Oklahoma to the Final Four. Pretty good pedigrees for a couple of teams few thought belonged. Were never going to just out-talent you, although we have talented kids. But were 26-3,Ž said Sampson, who also has led Washington State and Indiana to the tournament during his stellar if stormy coaching career. Weve lost some games maybe we could have had back, but thats OK,Ž he said. Youre going to lose some games. Weve won some games that without our culture we would have lost. Our kids believe in it. Its something to believe in.Ž In truth, all four schools still alive in the Midwest Region have cultures that form the foundation for their success. And they were laid down by coaches who have two things in common: They are frequently written o and they just keep winning. Porter Mosers success with the Ramblers has him linked to about every head coaching vacancy that pops up, including one in his own backyard at DePaul and another down the road in Bloomington, Indiana. Yet few remember that just over a decade ago hed been “red by Illinois State and was rehabbing his career as an assistant at Saint Louis. Whatever “eld youre in, when youre young, youre so much about the trajectory,Ž Moser said. Youre so focused on, Ive got to win. Ive got to get to this level. Ive got to make this much money. Ive got to get here, and here. And youre never happy and you dont enjoy the journey,Ž Moser continued. Ive been so in the moment of enjoying the journey the last “ve, six years, the people Im with and being happy, and then the success comes.Ž Tinkle knows a thing or two about journeys. His playing career took him to basketball outposts such as Topeka, Kansas, and Rapid City, South Dakota, then around the world to Belgium, Sweden and Greece. Once he retired and got into coaching, he took Montana to unknown heights, earning him the job at Oregon State. Under his guidance, the Beavers have made their only two NCAA Tournament appearances since 1990. Moser and Tinkle might have detractors, but Boeheim has the market cornered on naysayers. They argue the 76-year-old coach is too old or out of touch. They point to two 20-win seasons in the last seven years, and that antiquated 2-3 zone he uses. They say the game has passed him by. Yet here are the Orange once again, creating more March madness. My father taught me a long time ago, youve got to do what you think is right, and thats it,Ž Boeheim said. And if youre coach at Syracuse for 45 years, everybody has an opinion about what we should do or shouldnt do. Maybe the next coach will be better. Thats great. Ill be happy to see it. But I do not worry about what anyone says.ŽMidwest Region full of upsets; maybe not surprises AP PHOTO/DARRON CUMMINGSSyracuses Joseph Girard III celebrates following a second-round game against West Virginia on Sunday. o =SP1747 IT'S TIME TO GET IN THE GAME! 2021 o THINK YOU KNOW COLLEGE HOOPS?Heres how it worksƒ 1. Create your Bracket Bonanza account and pro le. 2. Log in following Selection Sunday on March 14th before the rst tip o and make your team picks before ROUND 1 of 64 teams and the round of 32 teams. 3. Then its on to ROUND 2, where you get another chance to re-pick your teams for the round of 16 teams and round of 8 teams. 4. All players get to make their nal selections for ROUND 3, which will take them to the round of 4 teams and the college basketball championship. 5. During the tournament you earn points for your correct picks in all 3 Bracket Bonanza rounds of play.* 6. The lucky player with the most points will receive a Brewburgers gift card. It PAYS to READ, PLAY and WIN with Sun Coast Media Group, SUN Newspapers and YourSun.com. TWO TASTY LOCATIONS370 Commercial Court Venice, FL 34292 (941) 484-2337 525 Tamiami Trail South Venice, FL 34285 (941) 786-3341Presented byPowered by *To register, pick, play and view contest rules and round information, go to YourSun.com, and click on CONTESTS. Must be 21 or older to win. No purchase necessary.PROVE IT. adno=3788181-1 SUN The DailyCharlotte € DeSoto € Sarasota Sign up to play today!Go to YourSun.com and click on CONTESTS to play for a chance to WIN a $250 Gift Cardand other great prizes Supporting Sponsor 

PAGE 17

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 5B New 2021 HondaCR-V EXFWD 4D SEDAN$2,499 due at lease signing on approved tier 1+ credit.$234/MO +TAX LEASE FORNew 2021 HondaHR-V LXFWD 4D$1,499 due at lease signing on approved tier 1+ credit.$154 /MO +TAX LEASE FORNew 2021 HondaCIVIC LX FWD 4D SEDAN$1,999 due at lease signing on approved tier 1+ credit.$174/MO +TAX LEASE FOR PASSPORT SPORTFWD 4D Sport Utility$2,499 due at lease signing on approved tier 1+ credit. $264/MO +TAX LEASE FORNew 2021 HondaPILOT SPECIAL EDITIONFWD 4D Sport Utility$3,499 Due at Lease Signing On Approved Tier 1+ Credit$314/MO +TAX LEASE FOR New 2021 Honda /MO +TAX$1,995 down payment due at lease signing on approved tier 1+ credit by Volkswagen Credit, Inc.LEASE FORNew 2020 VolkswagenJETTA SEL$219FWD 4D Sedan $2,999 down payment due at lease signing on approved tier 1+ credit by Volkswagen Credit, Inc.LEASE FORAtlas Cross Sport$3593.6L V6 SE w/Technology FWD New 2020 Volkswagen/MO +TAX $2,999 down payment due at lease signing on approved tier 1+ credit by Volkswagen Credit, Inc.LEASE FORTiguan 2.0T S$199/MO +TAX4D Sport Utility FWD New 2021 VolkswagenNew 2020 HondaACCORD LXFWD 4D Sedan$2,499 due at lease signing on approved tier 1+ credit.$174/MO +TAX LEASE FOR $2,995 down payment due at lease signing on approved tier 1+ credit by Volkswagen Credit, Inc.Jetta 1.4T S$148FWD 4D Sedan New 2021 Volkswagen/MO +TAX/MO +TAX $1,995 down payment due at lease signing on approved tier 1+ credit by Volkswagen Credit, Inc.Passat 2.0T$289SEL With Navigation New 2020 VolkswagenLEASE FOR LEASE FORadno=3786342-1 

PAGE 18

PAGE 6B SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/CSan Francisco acquired Garoppolo midway through the 2017 season from New England for a second-round pick and gave him a $137.5 million, “ve-year contract the next oseason. Garoppolo helped the Niners reach the Super Bowl in the 2019 season, but he missed 23 starts the other two seasons because of injuries. That contributed to San Franciscos desire to “nd a more dependable option at quarterback in coach Kyle Shanahans oense. The Niners have rarely taken a quarterback high in the draft, passing up on both Patrick Mahomes and Deshaun Watson in 2017 in the “rst season under coach Kyle Shanahan. San Francisco has used a “rst-round pick on a QB only three times in the common draft era that started in 1967, taking Steve Spurrier third that year, Jim Druckenmiller with the 26th pick in 1997 and Alex Smith “rst overall in 2005. For the Dolphins, the trade signals theyre not in the market for another potential franchise quarterback, and will stake their future on Tua Tagovailoa. He was the No. 5 overall pick last year and went 6-3 as a rookie starter. Instead, Miami is taking a long-term approach toward addressing its many needs after going 10-6 last year, but missing the playos for the fourth season in a row. The Dolphins have stockpiled draft picks since beginning a rebuilding project when Brian Flores was hired as coach two years ago. The Dolphins have two “rst-round picks and two second-round picks this year, an extra third-rounder in 2022 and two “rst-rounders in 2023. By trading away the No. 3 overall pick, the Dolphins gave up their primary bargaining chip in a potential deal to acquire Watson. They had been widely expected to pursue the Houston Texans disgruntled three-time Pro Bowl quarterback if he goes on the trade market, but he has been accused of sexual assault and harassment in lawsuits “led by 16 women, making a deal unlikely for now. Now by trading back up to No. 6, the Dolphins will still be in position to draft one of the top receivers or oensive tackles to give Tagovailoa more help. The deal the Eagles made clears the way for them to get a good look at 2020 second-round pick Jalen Hurts as the starter this season while adding a potential starter at another spot with pick No. 12. Philadelphia also could have three “rst-round picks in 2022, having already dealt Carson Wentz to Indianapolis for a conditional second-round pick that year that can turn into a “rst if Wentz plays at least 75% of the snaps this season or plays at least 70% of the snaps and the Colts make the playos. The Eagles also got a 2021 third-round pick in that trade.DOLPHINSFROM PAGE 1BKittredge was added to the 40-man roster Friday when high-leverage reliever Nick Anderson was placed on the 60-day injured list, which seems like a good sign he will be part of the nine-man bullpen. But Kittredge does have an option remaining, so there is a chance, albeit small, he could be sent to the minors. Kittredge worked his way back this winter from a 2020 season-ending elbow ligament tear, and manager Kevin Cash said the Rays were impressed with how hes thrown despite allowing 10 hits in 7-2/3 innings and posting a 7.04 ERA. He worked really hard to get himself back in shape, the arm healthy, and weve seen that,Ž Cash said. The velocity and the break to the slider, the sharpness of it, has been outstanding.Ž Fleming furthered his case with a strong 3-2/3 inning relief outing against Boston, allowing one hit, a walk and a hit batsman while striking out “ve, his fourth ocial outing of the spring without an earned run. Hes had a really good spring,Ž Cash said. His stus good. He can really pitch. See how this shakes down here in the next couple days, certainly, but hes made every strong impression possible.Ž Fleming, who pitched in seven games for the Rays last year, said that was his plan. I thought Ive done a pretty good job,Ž he said. Every game I threw in, I thought I pounded the strike zone, all my pitches were working pretty well. ƒ Just trying to force their hand and hopefully can break with the team.Ž The other candidates are right-handers Chris Mazza, Trevor Richards and Ryan Thompson, and lefties Ryan Sherri and Jerey Springs. The Rays will consider handedness and if a pitcher is better working one or multiple innings. Another factor is the schedule, as the Rays have o days after the “rst two three-game series, then play 13 straight days and 30 of 31. The calendar also will come into play, as players cant be optioned the “rst 10 days. Five relievers seem set: righthanders Diego Castillo, Pete Fairbanks, Collin McHugh, Chaz Roe and lefty Cody Reed. GAME DETAILS: RAYS 7, RED SOX 3 Yandy Diaz, Mike Zunino, Willy Adames and minor-leaguer Tristan Gray homered for the Rays (9-15). ƒ Diazs shot, which hit above the back wall of the right“eld bullpen, came after Cash challenged him to not ground out again, so Diaz had fun looking into the dugout as he rounded “rst. The words that Cash had gave me some energy for that at-bat,Ž Diaz said via team interpreter Manny Navarro. ƒ Zuninos blast, his third of the spring, went over the tiki bar beyond the left-center“eld fence. ƒ In“eld prospect Xavier Edwards made two errors (“elding and throwing) on the same sixth inning play. ƒ Reed had his “fth scoreless outing and allowed his “rst hit of the spring. ƒ The Rays made a late lineup change because they wanted to get Brandon Lowe a game in right“eld before the end of spring. ON THE MEND Out“elders Randy Arozarena and Kevin Kiermaier, who last played Monday, are slated to return to the lineup Saturday. Kiermaier was away for the birth of his second son, Arozarena sidelined with a sore left wrist. SMITH REASSIGNED Catcher Kevan Smith was reassigned Friday morning, which actually was a good thing as he got an encouraging report from the doctor on his sore back and can start resuming baseball activities.BULLPENFROM PAGE 1B MLBNFL By STEVEN WINEAP SPORTS WRITERMIAMI „ The former New York Yankees American League batting champion knows his place now is in the dugout. As manager of the Miami Marlins, Don Mattingly “nds it easy to resist any temptation to step to the plate and show his pitchers who he is „ or was. And try and hit them?Ž Mattingly says, sounding slightly horri“ed by the idea. No. No, no, no. No trying to hit. I do step in a lot during bullpens, when were trying to see if a guy has changed, if hes working on something. But trying to hit? No chance.Ž Like most 59-year-olds, Mattingly knows his limitations. He has been dealing with many of them as the Marlins manager since 2016. Their perennially small payroll makes it tough to win, and in Mattinglys “rst four seasons in Miami, the loss total rose each year „ from 82 to 85 to 98 to 105. That would get most skippers “red. But while there has been heavy organizational turnover since Derek Jeters group bought the Marlins in late 2017, he kept Mattingly. That decision paid o last year, when the Marlins made an improbable run to their “rst playo berth since 2003 and then swept the Chicago Cubs in the “rst round before losing to Atlanta. Mattingly made the most of a patchwork roster ravaged by an early-season coronavirus outbreak, and the Marlins “nished above .500 even though they were outscored by 41 runs. He was chosen National League Manager of the Year, and baseball applauded. The entire industry knows what Donnie brings to the table „ extreme baseball intelligence and sheer class,Ž Yankees general manager Brian Cashman says. The Marlins went through a rebuilding process, and thats tough to deal with. What he was able to accomplish last year was pretty special. I think there were a lot of people who were really happy for him, having to walk through some “re to get where they got.Ž Mattinglys playing career coincided with a rare Yankees title drought. He subsequently managed the Los Angeles Dodgers to three consecutive “rst-place “nishes in the NL West, but went 8-11 in the postseason with them. So he has never reached the World Series as a player, coach or manager. The Marlins might still be at least a year or two away from serious contention, but their refurbished farm system now ranks among baseballs best, with an envious stockpile of promising young pitchers and out“elders. For now, Mattinglys job remains to nurture young talent so an under“nanced team can overachieve. He considers his ability to relate to players one of his strengths, perhaps because he was an overachiever himself. As far as communicating with players, Ive always felt pretty comfortable with that part of it,Ž Mattingly says. I experienced a lot in my playing days, coming up not as a high draft pick. I had to work my way through. I got to the big leagues pretty young, and had that relationship with older players. Then I evolved into a pretty good player, and there were the things that come with that, like the contracts. So you feel like you experienced a lot.Ž A 19th-round pick by the Yankees, Mattingly reached the majors at 21 in 1982. He won a batting title in 1984, was an All-Star “rst baseman for six consecutive years and “nished with a career average of .307 in 14 seasons. He sees the game about as well as anybody Ive been around,Ž Marlins hitting coach Eric Duncan says. Somebody who did it as well as he did, he knows what goes into the preparation side, and how important it is to build relationships and trust with guys.Ž Shortstop Miguel Rojas, who has played for Mattingly for six seasons in Los Angeles and Miami, praised his managers even-keel disposition and focus on preparation. And remember, he was a really good player who can help you with a lot of dierent parts of the game,Ž Rojas says. Hes not just putting a lineup together.Ž The Marlins have been a model of instability for much of their 28-year history, and Mattingly has lasted longer as their manager than anyone else. Like many people, he was surprised by Tony La Russas return to the dugout this season with the Chicago White Sox at 76, but doesnt dismiss the idea he might still be working at that age. I feel like honestly, as a manager, I get better with age, because you have more experience,Ž Mattingly says. You just have to stay in tune with the game. Seventeen years from now? I cant say yes. But I really honestly cant say no.Ž When works going well, why place limitations on longevity?The right man for the job: Mattingly takes root in Miami AP PHOTO/JULIO CORTEZMarlins manager Don Mattinglys job remains to develop young talent so an undernanced team can overachieve. By JOEY KNIGHTTAMPA BAY TIMESIts now nearly ocial: The Tampa Bay Bucs successfully have kept the 2020 Super Bowl team together. The team on Friday agreed to terms with free-agent tailback Leonard Fournette on a one-year, $3.25 million deal that could reach $4 million if incentives are met. Once the one-year deals with Fournette and veteran defensive tackle Ndamukong Suh are formally announced by the team, all 22 Bucs starters from Super Bowl 55 „ as well as kicker Ryan Succop, punter Bradley Pinion and long snapper Zach Triner „ will be under contract for 2021. Additionally, nearly the entire coaching sta, including Bruce Arians and all three of his coordinators, are set to return. The last team to return all of its Super Bowl starters (according to the Elias Sports Bureau): the 1977 Raiders, who reached the AFC title game the following year. The teams only prominent free agent who still hasnt reached an agreement for next season is receiver Antonio Brown, who conceivably also could return on a short-term deal. Beyond excited,Ž general manager Jason Licht said on SiriusXMs NFL Radio earlier Friday, prior to the news of Fournettes agreement. You know what youve got, you know what your players are, you know what theyre capable of, and theres no trial and error with them. Youre jumping in right where you left o, so thats huge.Ž One of the Bucs more uplifting stories during their Super Bowl run, Fournette evolved from disillusioned to dominant in his inaugural season in Tampa Bay, embracing the moniker Playo Lenny.Ž Waived by the Jaguars last summer, he signed a one-year deal with the Bucs on Sept. 6 and ran for 103 yards in Game Two against Carolina but eventually grew disillusioned with his role as a backup to Ronald Jones. By Week 14, he had been deactivated for a home game against the Vikings though he was healthy at the time. A late-season heart-toheart with Arians seemed to alter his perspective. When Jones was placed on the reserve/COVID-19 list late in the season, Fournette ran for three touchdowns over the “nal three regular-season games. He then exploded in the postseason, running for 300 yards and three TDs on 64 carries, while catching 18 of the 21 passes targeted toward him for 148 yards and another score. Im really, really proud of Leonard and the way hes handled it,Ž Arians said prior to the Super Bowl.Bucs reach agreement with RB Fournette TAMPA BAY TIMES/DIRK SHADDLeonard Fournette (28) capped his resurgent 2020 season with 135 total yards and a rushing touchdown in the Super Bowl. 

PAGE 19

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 7B 

PAGE 20

PAGE 8B SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/CMost players are like outside hitters Tristan Burroughs „ a 6-foot-5 senior who just “nished his basketball career at the school „ or Ethan Miller „ a 6-foot-7 athlete who took a year o from baseball. I just picked up a volleyball a couple of months ago,Ž Miller said. Ive always wanted to play, but Ive never really had the opportunity because Ive always played baseball. Weve only had a few games and I missed a couple of weeks for quarantine, but its still been a good season. The “rst two weeks were all fundamentals. Learning how to hit the ball and stu. Im still learning a lot, but its gotten easier.Ž Peyton Wolfe „ one of only two Indians with volleyball experience prior to high school „ led the Indians with 13 kills and two blocks on Thursday night. Venices other experienced player, senior Luke Wheatley, “nished with 12 kills and a pair of aces against Universal Academy. Ive always wanted to play volleyball growing up, watching my sister play and watching my dad coach,Ž he said. I always wanted a team to get together, and when I came out freshman year I was pretty excited. I would try to hop in drills with the varsity girls as much as I could when I was younger. Volleyball has always been a part of my life and my family. My dad grew up playing beach volleyball. He played college volleyball. Ive wanted to follow in his footsteps.Ž The senior said he plans to try out for the club volleyball team when he heads o to Auburn University next fall. It took me 20 years to get this team,Ž coach Wheatley said. So my next step is to try and spread this throughout Sarasota County.ŽVOLLEYBALLFROM PAGE 1B GOLF: MATCH PLAY By DOUG FERGUSONAP GOLF WRITERAUSTIN, Texas „ Needing to win the “nal hole to advance, Bob MacIntrye drilled a driver to 3 feet of the cup on he 371yard 18th hole. Moments later, Sergio Garcia ended one of the record eight sudden-death playos with a hole-in-one. Already the most “ckle event in golf, the Dell Technologies Match Play on Friday was an endless frenzy. Kevin Na lectured Dustin Johnson about not waiting for a putt to be conceded „ 6 inches „ and then birdied the last two holes to oust the No. 1 player in the world. Patrick Cantlay, practically ”awless with 14 birdies and an eagle over two days, managed only two birdies and lost a playo with a three-putt. When it “nally ended, Jon Rahm at No. 3 was the only player from the top 20 seeds who made it to the knockout stage of the weekend at Austin Country Club. You just never know what can happen out there,Ž Billy Horschel said after beating Max Homa on the third playo hole. Just about everything did. Garcia beat Lee Westwood in the longest of the eight playos with a 9-iron from 161 yards to a front pin on the par-3 fourth hole that landed just beyond the pin and trickled back into the cup. Well, 28 years on tour and I thought I had seen everything. I hadnt!Ž Westwood posted on Twitter. Equally stunning was the drive of MacIntyre, the 24-year-old from Scotland with plenty of spunk and loads of “ght. He was 1 down against Adam Long, who was poised to advance with Johnson in the group ahead about to lose to Na. Johnson backed away from his 6-foot par putt „ Na only had 4 feet for birdie „ and his caddie, brother Austin, stepped in a few feet from the cup to help read the putt. Out of nowhere, a ball shot up the left side of the bank around the green and rolled in front of the caddies feet. Dustin had to mark MacIntyres ball so he could putt. MacIntyre was oblivious to what happened except he knew he hit the shot of his life. Probably one of the best and one of the luckiest golf shots Ive hit in my life,Ž MacIntyre said. Youve just got to keep “ghting until the end, and it just shows anything can happen in this game.Ž His only chance was a low bullet, and it caught the downward slope for extra run toward the left side of the green, which MacIntyre couldnt see. He heard it was on the green. I didnt have a clue how close,Ž MacIntyre said. Im thinking its going to be just on the green below the slope. Going to have hopefully two putts maybe to win the hole. But when I seen where they put the ball back down I was like, No way! And thats what you play the game for, these moments.Ž Given how three days of group play has gone, no telling what to expect on the win-or-gohome weekend. It will include a trio of Texas Longhorns, including Jordan Spieth for the “rst time since 2016. He won three straight holes around the turn and, unlike Thursday when he let Matthew Wol o the hook, Spieth managed to close out Corey Conners. Scottie Scheer halved his match when Xander Schauele made an 8-foot birdie putt on the last hole, and then Scheer returned the favor with a 12-foot birdie on the second extra hole. The other Longhorn is Dylan Frittelli of South Africa, who became the “rst No. 64 seed in Match Play history to make it to the weekend. Frittelli had company. Two other players seeded at No. 60 or lower made it to the knockout stage. Ian Poulter won his third straight match as the No. 60 seed, while Erik van Rooyen (62) advanced by beating Daniel Berger with a par on the second playo hole. Poulter and Matt Kuchar are the only players to have won all three matches. Kuchar knocked out defending champion Kevin Kisner with a 20-foot birdie putt on the 17th hole. The 64-man “eld based on the world ranking was divided into groups of 16 based, with the “nal 16 assigned to the DŽ group. Eight of those players are still in the game. Rahm was the only player from the AŽ group of top 16 seeds. Brian Harman felt a small measure of redemption. He shot the equivalent of a 64 in the opening round and still lost to Cantlay, who had seven birdies and an eagle. But when Cantlay fell ”at and lost to Hideki Matsuyama, that sent Cantlay and Harman back out for a sudden-death playo that Harman won when Cantlays 4-foot par putt lipped out.Garcia comes up aces on a frenetic Friday AP PHOTO/DAVID J. PHILLIPSergio Garcia celebrates after making a hole in one on the fourth hole to win his playo against Lee Westwood during a third round match at the Match Play Championship.LOCAL BRIEFSBaseballDeSoto 10, Lemon Bay 1 The DeSoto County baseball team avenged two losses earlier this week with a 10-1 victory over Lemon Bay on Friday night. The Bulldogs put up one the “rst and more four runs in the fourth inning and got a home run by Logan Adams while Marshall Blosser had three hits on the game. Lane Fullerton started for DeSoto, surrendering one run on two hits over 6.2 innings, striking out 10. Port Charlotte 4, Booker 2 The Port Charlotte baseball team scored a 4-2 on road at Booker High on Friday night. Landon Carter had three hits and three RBI and Jerey Vivian had two hits and an RBI for the Pirates. Michael Weidner started for Port Charlotte, allowing two runs and striking out four in four innings. Port Charlotte plays at Neumann on Wednesday.SoftballCharlotte 12, Yulee 0 The Charlotte High pitchers Mia Flores and Amber Chumley combined on a shutout while the Tarpons pounded out 14 hits in a “ve-inning rout. Charlotte (6-3) struck for three runs in the second inning, six more in the fourth, then three in the “fth. Half of Charlottes hits went for extra bases, including Jasmin Jones fourth-inning home run. Chumley added a triple. Faith Wharton had three hits, including a double. Venice 10, Lakewood Ranch 0 The Venice baseball team run-ruled Lakewood Ranch, 100, in six innings at Venice High School on Friday night. The Indians (9-4) used “ve pitchers in the win opening with Aiden Beechy for two innings of no-hit baseball, followed by Houston Wynne for a 10-pitch third inning, then Cole Starck for the fourth, Joey Rafaniello for the “fth and David Morgan for the sixth. No Indians pitcher allowed more than one hit while combining for 10 strikeouts and no walks. Venice sweeps doubleheader The Venice softball team beat Forest, 9-4, and Interlachen, 16-1 on Friday in Ocala. Karsyn Rutherford allowed one run on “ve hits over six innings in the opening game against Forest as Micaela Hartman (3-for-4 with a run and 3 RBIs) and Becka Mellor (3-for-4 with two runs and an RBI) paced the oense. Hartman pitched all four innings of the second game „ allowing no hits „ but did allow a run to score as back-toback errors by her teammates in the fourth inning led to a run. But the oense „ led by homers from Hartman and Jordan OBrien, along with multi-hit nights from Tatum McGrath, Kayleigh Roper and Bri OConnell allowed Venice to pull away quickly. Venice (11-2) will wrap up its time in Ocala today as it plays Peniel Baptist Academy at noon and North Marion at 4 p.m. Sta reports adno=3786968-1Powered by Presenting Sponsor SUN The DailyCharlotte € DeSoto € SarasotaProud supporters of our local high school athletes and athletic programs. t f l l h i h AUTO REPAIR Premier Sponsor Po Po we r e P s c h Team Al Ae PREPS Pick up a copy of the Sunday SUN to see who made the All Area Boys Basketball Team. 

PAGE 21

SATURDAY, MARCH 27, 2021 | YOURSUN.COM | SECTION C By BETSY CALVERTSTAFF WRITERCharlotte County commissioners recently selected 15 local residents to evaluate potential changes to local government, including to the commission. The Charlotte County charter currently requires that a Charter Review Committee meet for 18 months every six years, and then present recommendations to voters, who will decide those matters in November 2022. Recommendations could include major changes such as making the county administrator be elected, or be a member of the commission. Prior committees have recommended less dramatic changes, such as requiring the commissions agenda by published a week before their meeting. Another recommendation was to reduce the number of voter signatures for citizen initiatives. They could recommend making their own committee be elected, to prevent bias by commissioners in their selection. One prior commission considered meeting for three years, but that did not make it out of committee. After criticism that the same people were serving on these committees every six years, the commission this time picked nine people who had not been on a prior charter review committee, although one, Theresa Murtha, had served on the Punta Gorda Charter Review Committee. Commissioners picked the 15 and three alternates based on the number of votes each candidate received. Nine committee members listed Committee selected to evaluate local governmentVoters will consider Charter Review members recommendations in 2022 SEE COMMITTEE , 4C By BETSY CALVERTSTAFF WRITERTheres a new connector road in town and it passes through a zone that is part lunar landscape, part meticulous landscaping. Charlotte County ocials celebrated Thursday with multiple developers and contractors for the opening of Centennial Boulevard where it now connects U.S. 41 with State Road 776 for the “rst time. The tree-lined boulevard is the center spine of a new master-planned development called West Port. Until recently, the road was called ODonnell Boulevard, for reasons perhaps only the original 1960s General Development Corporation knows. The region was called Murdock Village, dating back to the 1920s. Its been a long time folks,Ž said Commissioner Bill Truex. Truex brie”y summarized the history of the region starting with John Milton Murdock who built a small community around the rail line, that is now gone. Murdock dredged some of the canals and General Development did the rest. General Development also plotted thousands of quarter-acre lots with roads in Murdock Village and not much else in the 1960s. Only a few homes Centennial Boulevard opens, connecting US 41 to SR 776 West Port model homes to open in April SUN PHOTOS BY BETSY CALVERTCharlotte County commissioners, sta and Kolter executives cut the ribbon at the south entrance to West Port on the all new Centennial Boulevard at State Road 776 Centennial Boulevard newly adorned in West Port, as seen from the north entrance at U.S. 41 looking south.SEE HOMES , 4C By STEVE REILLY and CHRIS PORTERSTAFF WRITERSENGLEWOOD „ Should Sarasota County try to buy two parcels of land in Englewoods oldest residential neighborhood? Thats what county Recreation & Parks leaders want to know before they take another step in that direction. Theyre asking residents what they think, and have set up a virtual meeting to get the discussion going. The public is invited to participate in the public meeting at 6 p.m. Wednesday, March 31 via Zoom Webinar. Sarasota County Parks, Recreation and Natural Resources sta will start the meeting with an introduction, followed by a presentation that will include maps, site history and photos. The meeting is designed to get community feedback about whether the county should purchase these properties and, if they are in favor, what they would like to see them be developed into,Ž explained Nicole Rissler, the countys Recreation & Parks director, in an email to The Daily Sun . The properties were submitted for nomination to our Neighborhood Parkland Program for acquisition consideration,Ž she said. The two adjacent properties Should county buy land for parks?Sarasota Parks & Rec asks community to weigh in PHOTO COURTESY SARASOTA COUNTYSarasota County Parks & Recreation ocial want to know if Englewood residents think they should buy this lot and another on West Cowles Avenue.SEE PARKS , 4C 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=3786345-1 CHARLOTTE CHARLOTTE 

PAGE 22

PAGE 2C SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/C GULF WATER TEMPERATURE Monterrey 96/70 Chihuahua 75/50 Los Angeles 80/59 Washington 74/59 New York 66/50 Miami 85/75 Atlanta 81/66 Detroit 59/48 Houston 82/66 Kansas City 63/39 Chicago 64/41 Minneapolis 50/31 El Paso 65/43 Denver 50/33 Billings 58/42 San Francisco 69/47 Seattle 55/44 Toronto 50/41 Montreal 48/38 Winnipeg 43/19 Ottawa 50/36 1 4 8 8 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 370-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201300 Very Unhealthy; 301-500 HazardousSource: scgov.net 8 a.m.10 a.m.Noon2 p.m.4 p.m.6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme. The AccuWeather.com RealFeel Temperature is an exclusive index of e ective temperature based on eight weather factors.UV Index and RealFeel Temperature®Precipitation (in inches)TemperaturesSource: National Allergy BureauPrecipitation (in inches) AIR QUALITY INDEX CONDITIONS TODAYTemperatures Precipitation (in inches) POLLEN INDEX PORT CHARLOTTETemperatures MONTHLY RAINFALL SEBRINGTotals are from a 24-hour period ending at 5 p.m.City Hi Lo W Hi Lo WPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTCity Hi Lo W Hi Lo W FLORIDA CITIES WEATHER HISTORY VENICE WEATHER TRIVIA’Punta Gorda Englewood Boca Grande El Jobean Venice Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop High Low High Low MARINE TIDES Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation The Sun Rise SetThe Moon Rise Set SUN AND MOON-10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. Extremes Minor Major Minor MajorThe solunar period schedule allows planning days so you will be shing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter.City Hi Lo W Hi Lo W SOLUNAR TABLECity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow urries, sn -snow, i -ice. Shown is todays weather. Temperatures are todays highs and tonights lows.City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W Port Charlotte Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Longboat Key Placida Osprey Limestone Venice Sarasota Boca Grande Cape Coral Sanibel Bonita Springs North Port Tampa Bradenton Bartow Brandon St. Petersburg Wauchula Lake Wales Frostproof Apollo Beach Clearwater Ft. Meade THE NATION TODAY / TONIGHTPartly sunnyA moonlit sky and humidHIGH 89° LOW 66°5% chance of rain 0% chance of rainWarm and humid with some sun86° / 65°0% chance of rain SUNDAYWarm with partial sunshine88° / 65°10% chance of rain MONDAYMostly cloudy and warm88° / 64°15% chance of rain TUESDAYPartly sunny and not as warm but pleasant81° / 50°25% chance of rain THURSDAYRemaining warm with clouds and sun90° / 63°10% chance of rain WEDNESDAY688093959185Air 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 0.57Ž Normal month to date 2.79Ž Year to date 1.60Ž Normal year to date 7.02Ž Record 1.70Ž (1973) High/Low 90°/69° Normal High/Low 82°/58° Record High 90° (2021) Record Low 46° (2013)Sebring through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž High/Low 88°/71°Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.80Ž Normal month to date 3.20Ž Year to date 1.81Ž Normal year to date 7.88Ž Record 1.70Ž (1973) High/Low 82°/72° Normal High/Low 78°/59° Record High 89° (2002) Record Low 42° (1956)Pollen Index readings as of Friday Month 2021 2020 Avg. Record/Year Jan. 0.29 1.23 1.80 9.93/2016 Feb. 0.74 2.11 2.43 11.05/1983 Mar. 0.57 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 1.60 61.59 50.65 (since 1931) Today Sun.Apalachicola 76 69 c 77 64 c Clearwater 83 69 pc 80 70 pc Daytona Beach 85 66 pc 86 64 pc Fort Lauderdale 84 76 pc 84 73 pc Gainesville 89 63 pc 86 63 pc Jacksonville 89 65 pc 88 64 pc Key Largo 82 75 s 80 74 pc Key West 84 77 pc 83 76 s Lakeland 89 68 pc 87 66 pc Melbourne 83 67 pc 87 65 pc Miami 85 75 pc 84 72 pc Naples 86 69 pc 85 68 pc Ocala 90 64 pc 87 64 pc Okeechobee 87 64 pc 90 63 pc Orlando 89 67 pc 91 66 pc Panama City 79 66 pc 77 62 c Pensacola 78 69 c 81 59 t St. Augustine 82 67 pc 83 64 pc St. Petersburg 86 69 pc 83 68 pc Tallahassee 85 64 c 85 64 pc Vero Beach 84 68 pc 86 65 pc West Palm Beach 85 75 pc 86 72 pc Today 2:33a 9:49a 3:44p 9:35p Sun. 3:26a 10:19a 3:59p 10:21p Today 1:10a 8:05a 2:21p 7:51p Sun. 2:03a 8:35a 2:36p 8:37p Today 12:06a 6:49a 1:14p 6:30p Sun. 1:00a 7:20a 1:32p 7:23p Today 3:05a 10:18a 4:16p 10:04p Sun. 3:58a 10:48a 4:31p 10:50p Today 12:36p 6:44a --6:30p Sun. 12:18a 7:14a 12:51p 7:16p SE 6-12 1-2 Light SE 4-8 1-3 Light Ft. Myers 88/69 part cldy none Punta Gorda 90/65 part cldy none Sarasota 84/67 part cldy none Full Mar 28 Last Apr 4 New Apr 11 First Apr 20Today 6:49 p.m. 6:53 a.m. Sunday 7:54 p.m. 7:31 a.m. Today 7:24 a.m. 7:43 p.m. Sunday 7:23 a.m. 7:44 p.m. Today 5:12a 11:25a 5:38p 11:51p Sun. 6:01a 12:14p 6:26p ---Mon. 6:52a 12:40a 7:18p 1:05pPUBLICATION DATE: 03/27/21 WORLD CITIES Today Sun. Today Sun.Amsterdam 47 42 pc 52 46 r Baghdad 67 48 pc 70 50 pc Beijing 66 51 pc 66 40 s Berlin 51 36 sh 54 45 c Buenos Aires 71 62 r 71 64 sh Cairo 68 52 s 69 50 s Calgary 52 36 c 57 17 pc Cancun 86 78 s 86 76 s Cape Town 69 54 pc 77 58 pc Caracas 84 73 t 85 75 t Dublin 50 47 sh 57 53 r Halifax 40 27 c 38 35 pc Kiev 52 36 pc 53 38 r London 51 47 pc 56 47 pc Madrid 69 41 s 72 44 pc Mexico City 81 55 s 82 49 s Montreal 48 38 c 49 30 r Moscow 42 31 c 40 29 c New Delhi 94 68 pc 97 70 pc Paris 54 39 pc 62 40 pc Rio de Janeiro 89 76 s 88 77 s Rome 62 44 pc 64 42 s St. Johns 31 24 sn 31 20 pc San Juan 84 75 pc 85 75 pc Sydney 79 62 s 74 63 s Tokyo 64 58 c 66 60 r Toronto 50 41 pc 53 29 r Vancouver 51 43 r 49 37 r High 93° at Jacksonville, FLLow 5° at Antero Reservoir, CO(For the 48 contiguous states yesterday)72°Dumont, S.D., received 38 inches, the greatest 24-hour snowfall in South Dakota history, on March 27, 1950. Q: Bowling and U.S. tornadoes have what in common? 89/66 88/68 88/67 86/71 84/69 79/72 84/68 88/69 89/67 90/65 89/69 92/66 92/66 88/67 90/68 86/69 87/67 78/70 83/68 82/68 92/67 86/69 82/68 88/67 84/67 83/69 80/70 86/69 86/69 89/66Forecasts and graphics provided by AccuWeather, Inc. ©2021 Today Sun. Today Sun. Today Sun.Knoxville 69 64 t 67 39 t Las Vegas 72 54 s 79 56 s Little Rock 78 53 t 68 42 pc Los Angeles 80 59 s 87 59 s Louisville 76 57 pc 62 36 pc Memphis 73 57 t 64 44 pc Milwaukee 51 38 r 49 37 pc Minneapolis 50 31 sh 51 43 pc Montgomery 84 68 t 77 50 t Nashville 73 60 t 63 39 pc New Orleans 83 72 t 80 61 t New York City 66 50 s 60 42 r Norfolk, VA 69 59 s 81 49 t Oklahoma City 70 44 s 68 44 c Omaha 56 33 pc 63 46 s Philadelphia 69 53 s 68 41 r Phoenix 78 54 c 84 57 s Pittsburgh 70 56 pc 60 33 r Portland, ME 51 38 pc 44 37 r Portland, OR 60 43 pc 54 39 r Providence 61 41 s 54 41 sh Raleigh 77 64 pc 81 45 t Rapid City, SD 53 30 s 71 44 s Salt Lake City 54 40 s 66 47 s St. Louis 76 46 pc 60 40 s San Antonio 86 59 c 76 51 t San Diego 72 52 s 79 55 s San Francisco 69 47 s 66 49 s Seattle 55 44 pc 48 37 r Washington, DC 74 59 s 72 44 t Albuquerque 57 34 pc 63 37 pc Anchorage 32 11 c 29 26 pc Atlanta 81 66 t 75 46 t Baltimore 73 55 s 72 42 t Birmingham 80 68 t 71 44 t Boise 62 41 s 74 33 s Boston 56 41 s 52 41 r Bu alo 55 47 pc 56 32 r Burlington, VT 52 40 c 51 31 r Charleston, WV 76 59 s 65 33 t Charlotte 74 65 sh 78 45 t Chicago 64 41 sh 51 37 s Cincinnati 72 56 pc 56 36 pc Cleveland 65 53 pc 55 32 c Columbia, SC 83 67 t 87 51 t Columbus, OH 71 57 pc 58 32 pc Concord, NH 57 35 pc 47 34 r Dallas 78 53 c 70 48 pc Denver 50 33 pc 64 40 s Des Moines 55 34 c 57 44 s Detroit 59 48 pc 52 28 pc Duluth 39 26 i 43 35 c Fargo 47 24 pc 52 39 c Hartford 65 42 s 55 38 r Helena 58 41 pc 67 32 pc Honolulu 82 71 s 80 69 sh Houston 82 66 sh 73 56 sh Indianapolis 71 47 c 53 32 pc Jackson, MS 84 68 t 71 48 t Kansas City 63 39 c 64 46 sA: An alley STAFF REPORTSARASOTA „ A man was arrested for allegedly pulling a victim „ feeding a newborn „ from a bed and forcing them into a bathroom, according to authorities. Ian Bowling, 24, of Venice, is facing charges of domestic battery, kidnapping-false imprisonment, and obstructing justice, police said. A victim reported Bowling pulled the victims hair while she was feeding a newborn child and then he slapped the victim across the face, according to a probable cause adavit. Bowling then allegedly prevented the victim from calling 911 by taking the phone away. According to the probable cause adavit, Bowling trapped and restrained the victim inside the bathroom while the baby was crying in the other room. The victim escaped while Bowling was asleep and went to a police department to report the crime, according to the probable cause adavit. His arrest sheet lists his home address as the 1000 block of Myrtle Avenue in Venice. The probable cause also lists an address in Sarasota. His Wednesday arrest was his sixth run-in with authorities since 2016 with a variety of charges, from disorderly conduct to DUI and resisting ocers with violence. Bowling is currently in custody with no bond. His arraignment is April 30.Cops: Venice man charged in battery, kidnappingIan Bowling allegedly pulled victim from newbornBOWLING The Charlotte County Sheris Oce reported the following arrests: Christopher Hernandez, 49, 11300 block of Second Avenue, Punta Gorda. Charge: driving without license revoked habitual oender. Bond: $3,500. Javon Anthony Guscott, 29, 21100 block of Gertrude Avenue, Port Charlotte. Charge: felony battery or domestic battery by strangulation. Bond: $3,500. Roberto Isaiah Ortiz, 24, 300 block of Lemoyne Street, Port Charlotte. Charge: battery by intentional touch or strike. Bond: $3,500. Michael Franci Robinson Jr., 36, 2500 block of Conway Boulevard, Port Charlotte. Charges: possession of drug paraphernalia and possession of a controlled substance without prescription. Bond: $5,000. Shane R. Tanner, 49, 18300 block of Locklane Avenue, Port Charlotte. Charges: possession of a controlled substance without prescription and resisting ocer without violence. Bond: $5,000. Brittany Diane Cason, 33, 1100 block of Strasburg Drive, Port Charlotte. Charges: possession of a controlled substance without prescription, introduction of contraband into county detention facility, possession of drug paraphernalia, and a DUI. Bond: $9,500. Tiany Wertenbach, 26, 22100 block of Voltaire Avenue, Port Charlotte. Charges: eight counts of forging bank bills, checks, drafts, or promissory notes and three counts of uttering forged bills, drafts or notes. Bond: $33,000. Jessica Jeanne Snyder, 37, 8600 block of San Pab lo Avenue, North Port. Charges: .15 or higher with person under 18 in vehicle, possession of drug paraphernalia and possession of a controlled substance without prescription. Bond: $6,000. Matthew James Bean, 32, 1300 block of Hillcrest Avenue NW, Arcadia. Charges: grand theft property, burglary of dwelling or structure causing more than $1,000 damage, two counts of burglary of an unoccupied structure unarmed, and two counts of petty theft second oense. Bond: none. Kimberly Nicole McDonald, 37, 1500 block of HIghway 17, Arcadia. Charges: possession of drug paraphernalia and four counts of possession of a controlled substance without prescription. Bond: $6,750. The North Port Police Department reported the following arrests: Bethany Lynn Almeida, 37, 3700 block of Warrior Avenue, North Port. Charge: domestic battery by touch or strike. Bond: none. Timothy Alan Dittmer, 38, 6200 block of Feise Street, Port Charlotte. Charge: DUI. Bond: $120. Oleskandr Fedor, 19, 7500 block of Berwick Street, North Port. Charges: possession of drug equipment and obstructing an ocer without violence. Bond: $1,000. The Sarasota County Sheris Oce reported the following arrest: Desiree Michelle Schultz, 40, “rst block of N Mango Street, Englewood. Charge: domestic battery by causing bodily harm. Bond: none. Compiled by Anna BrysonPOLICE BEAT By STEVE REILLYSTAFF WRITERENGLEWOOD „ Red tide isnt bad around Manasota Key and Gasparilla Island, but its hanging around. Samples taken in Charlotte Harbor, near the El Jobean Bridge, showed medium amounts of the red tide algae, Karina brevis, this week. Another sample taken in Boca Grand Pass on the south end of Gasparilla Island, showed low concentrations, Florida Fish and Game Conservation Commission reported Friday. Higher concentrations of red tide can lead to coughing, respiratory and other ailments in humans, and death to marine animals including dish, dolphins, sea turtles and manatees. Very slight scents of airborne toxins were detected at Englewood Beach and Manasota beaches on Manasota Key Friday afternoon, according to reports. Mote also reported Friday how dead “sh washed up on the North Jetty beach in Nokomis, north of Venice. As it has for several weeks, Lee County drew the short straw with red tide this week. Nowhere else in the state were as many water samples collected with toxic quantities the red tide algae, according to state scientists. Higher concentrations also appeared in samples taken from Captiva, Matlacha Pass and elsewhere in Lee County. The news, however, is mostly good on habforecast.gcoos.org, which posts a map anticipating red tide conditions on beaches throughout Southwest Florida. Collier County earned a reprieve this week with only three water samples tainted with red tide, one taken from Gullivan Bay with low concentrations of red tide cells, a second and third samples taken from South Marco Beach and Coon Key with very low counts, less than 10,000 cells per liter of water. Mote Marine Laboratory in Sarasota posts its daily beach conditions on visitbeaches.org. To learn more about red tide algae, visit myfwc.com. Email: Steve.Reilly@yoursun. comRed tide persists in Lee Co., some irritation felt on Manasota Key COMMUNITY NEWS BRIEFSCornhole tournamentThe 2021 Charlotte DeSoto Building Industry Association Cornhole Tournament will be held April 18 at the Celtic Ray. Registration begins at noon and bags will be in the air at 1 p.m. Bring a business card for check-in and to determine starting brackets. Its a double-elimination tournament with prizes awarded for “rst, second and third places. There also will be a 50/50 drawing. A portion of the net proceeds from the tournament will be donated to the CDBIA Young Building Professionals.Charlotte County Centennial GalaCharlotte County will commemorate the 100th anniversary of the countys creation with a Centennial Gala from 6 -11 p.m. April 23 at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. This gala will include a cocktail hour, dinner, cash bar, dancing and live entertainment. Tickets are $65 per person and can be purchased at www. charlottecounty100.com/centennial-gala. Face mask is required. Dress is semi-formal and reservations are requested by April 9. For information, contact Cindy DiGiacomo at 941-235-5009 or Cynthia.Digiacomo@ CharlotteCountyFL.gov. 

PAGE 23

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 3C adno=3789093-1 

PAGE 24

PAGE 4C SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/Ctheir residence as Punta Gorda. Three are from Port Charlotte. One is from Rotonda. One is from Englewood and one is from Harbor Heights. Most are retired. Work experience includes law enforcement, a lawyer, transportation, retail, marketing, a dentist, Realtors, a publisher, communications, a kitchen designer and construction. Members include: William Abbatamatteo, Patricia Aho, William Akins, Jerey Anlauf, Donna Barrett, Joyce Cream, William Dryburgh, Donald McCormick, Theresa Murtha, Donna Peterman, Richard Pitz, Adam Riley, William Schafer, Cyril Schrage and Stephen Vieira. First alternate: Colleen Pulinksi-Ferrara; second alternate: Cheri Burnette; third alternate: Steve Drake. Email: betsy.calvert@ yoursun.comCOMMITTEEFROM PAGE 1C were ever built, and the county commissioners decided about 20 years ago to buy up all the land, or take it by eminent domain, for $128 million. Its time to pay back the taxpayers, Truex said. To pay o that debt, Jim Harvey, president of the main developer Kolter Land Partners, told the small audience gathered that his company estimates the developed land value will be about half-billion dollars. The area is entitled to about 2,000 homes, with some to be luxury apartments, some to be town homes, and the rest in the $200,000s to $400,000s, according to the signs. The “rst home sales will likely be in July, said Harvey. Model homes will be open to view in April. The site is about 450 acres. The quarter-acre lots were obliterated to make way for about $18 million so far in infrastructure including roads, water and sewer lines. Ultimately, Kolter will spend about $60 million on infrastructure, he said, with most of the water and sewer lines installed over the next four years. Houses will take longer to “ll in. Kolter is partnering not only with the county but with several large home-building companies to build out dierent villages with names like The Hammocks and The Isles. Home-building companies are Lennar, D.R. Horton, Forestar and M/I Homes, Maronda Homes and Ryan Homes. Harvey said the community will include retirees and young families. Weve got a lot of young families looking for their “rst home, putting roots down for their children and their childrens children,Ž Harvey said. Harvey praised the county for its partnership. Ive got to give Charlotte County a real thumbs up for getting things done, and doing what you say youre going to do,Ž he said to the county sta gathered. This project is a perfect example of a public-private partnership.Ž The partnership began when the county sold the land to Kolter for $11.2 million which Kolter gets back when it completes infrastructure improvements that the county needed. Kolter also signed a detailed developers agreement. Not everyone was happy with the deal, with some saying the county gave away too much. Commissioner Chris Constance has emphasized that he did not approve of the deal, and he did not attend the ribbon cutting. And the state no longer allows municipal governments to take land by eminent domain for private development. But Thursday was for celebrating. Kolter Vice President Paul Martin praised numerous contractors in all “elds, many of whom were still out moving earth, planting grass and building homes. We just think this place is going to blow up and be successful,Ž Martin said. Theres no stopping us now.Ž Email: betsy.calvert@yoursun. comHOMESFROM PAGE 1Care on West Cowles Street, about a block from Indian Mound Park. The Lampp Babington property is 349 W. Cowles St. The Witts End property does not have a street address, but it is just to the west, closer to Lemon Bay. Both lots are on the same block as the First Baptist Church. Part of the property up for consideration is now proposed to become the Witt Park Enclave, a residential development made up 12 single-family residences. The plans are under review with the county. Together, the properties total approximately six acres and have mature native trees and open greenspace, as well as archaeological and cultural history attributes. This is one of the the two remaining archaeological sites in Englewood,Ž said Don Bayley with the Lemon Bay Historical Society, referring to an Native American burial mound. He can envision the park oering educational information on the Calusas and early Englewood settlers. Its part of our history,Ž Bayley said. Historically, the acquisition would include what Bayley called the Lampp House IIŽ built by the Lampps, an Englewood pioneer family. The house, he said, could serve as an interpretive center. Shelly Lampp is the fourth generation of her family to live in the house. Id be a willing seller if the county kept (the house) for the greater good of the community and would preserve it,Ž Lampp said. She believes the county is better equipped to maintain the home and her 3-acre property. I will not leave under any other circumstances.Ž During the meeting, people can email their questions and comments to PRNRmeetings@scgov. net. After the presentation, the submitted questions and comments will be shared by sta. To register for the virtual meeting, please visit www. scgov.net/government/ county-commission-bcc/ sarasota-county-publicmeeting-participation. Registration for the virtual meeting, along with access to the meeting, will be listed under Upcoming Meetings with Remote Participation Options.Ž For more information, call the Sarasota County Contact Center at 941-861-5000 or visit www.scgov.net.PARKSFROM PAGE 1C SUN PHOTO BY BETSY CALVERTWest Port before: One of the remaining old roads in what is now West Port adno=3788713-1 Take our 3-minute survey for a chance to win.Powered by Presented by Go to YourSun.com and click on CONTESTS and answer our Vision and Eye Health Survey for your chance to WIN a $500 gift card. y SUN The DailyCharlotte € DeSoto € Sarasota $ 500 a $500 Gift Card? Omnia leather is proudly made in the U.S.A. HURRY IN! DONT MISS OUT CddlidikNOTMh! Personalizing Comfort 45% OFFUP TO LIFETIME WARRANTYMotion without compromises! All power reclining... LEATHER GALLERYandBEDDING CENTER ; ;www.LeatherGallerySarasota.com5251 S. Tamiami Tr. € Sarasota € 941-993-1057(1.5 Miles South of Bee Ridge Rd.)Mon.-Fri 10-7 € Sat. 10-6 € Sun. Noon-5 Free Financing € 100% Top Grain Leather € We Ship Anywhere adno=3789763-1 SALE FROM$1288SALE FROM$988STRESSFREE LIVING WITH NORWAYS FINEST 37 TH ANNIVERSARY SALELIFETIME WARRANTY … FRAME € SUSPENSION € MECHANISM € FOAM 

PAGE 25

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 5CFeatured EventsA Garden ExtravaganzaŽA Garden Expo to be held at Port Charlotte Beach Park pavilion on Sat, Mar. 27, 9 a.m. to 3 p.m. Co-sponsored by Port Charlotte Garden Club and Charlotte County Community Services the free event will sell plants, glass yard art, shell art, note cards, and palm trees, alongside garden-related vendors. Education to be provided on succulents, plant propagation, and butterfly gardening. Port Charlotte Beach Park 4500 Harbor Blvd, Port Charlotte Contact 941-661-4676.AMVETS 312Riders steak dinner April 3. T-bone steak cooked to order, baked potato, salad, and dessert. Pre-sale only by Tuesday, March 30. Music by the Allegros. Serving 4:30-6:00 p.m. music 6:30-9 p.m. Located at 7050 Chancellor North port, Fl 941-429-5403The Charlotte County Democrats Food DriveThe Charlotte County Democrats will be collecting nonperishable food for distribution to families in Charlotte County. Our office is located at 3596 Tamiami Trail, #102, Port Charlotte, FL. We are open from 10-12 M, W, & F. Or you may donate at https://secure.actblue. com/donate/food2021. If you have any questions, please call our office, (941) 258-3542 PAID ADVERTISEMENTS OBITUARIESThere were no obituaries Friday. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. EVENTSEaster egg hunts€ Fellowship Church of Englewood will be having a Giant Easter Egg Hunt Eggstravaganza at 10 a.m. today at the Fellowship Church Campus, 140 Rotonda Blvd., Rotonda. Six bikes and two drones will be given away as grand prizes along with six Easter baskets. Its free for kids up to 12 years old. For more info, call 941-475-7447. € Gulf Cove United Methodist Church will have an Easter egg hunt from 11 a.m. to noon today for kids from toddlers through age 12 at 1100 S. McCall Road, Gulf Cove. Each child will receive an empty basket to use during the egg hunt which they can take home. After the hunt, free hot dogs, chips and drinks will be available for all. Masks are required. For more info, call 941-697-1747 or email GulfCoveUMC@gmail.com.German serviceThe North Port Community United Church of Christ , 3450 Biscayne Drive, holds its All German Worship Service at 3 p.m. today. The Rev. Attila Szemesi ociates. Masks are required. For more information, call 941-426-5580.Easter family celebrationThe First United Methodist Church Punta Gorda will host a festive Easter celebration with family-fun activities from 10 a.m. to noon April 4 at Gilchrist Park, Punta Gorda. Guests will be able to pose with the Easter bunny and a giant cross with lilies. In addition, there will be a free petting zoo, craft table and free DIY Easter egg hunt kits will be given to each family to take home.Easter cookoutFellowship Church of Englewood will be holding a free Easter cookout in addition to communion and baptism at 5:30 p.m. April 4 at Englewood Beach. For more information, call 941-475-7447 or go to www. fcenglewood.com.First Monday supperGulf Cove United Methodist Church is oering free carry-out dinners on the “rst Monday of every month. The April 5 menu includes meatloaf, mashed potatoes, gravy, corn, roll, and dessert. The dinners can be picked up between 3:30 to 5:30 p.m. April 5 at 1100 S. McCall Road, Port Charlotte. For more information, call 941-697-1747 or email GulfCoveUMC@gmail.com.Commodities giveawayFree food will be given away from 45:30 p.m. every Thursday in a drive-thru manner at Community Life Center, 19048 Edgewater Drive, Port Charlotte. For more info, call 941-629-0999.Free baked goodsFree baked goods, such as bread, muns, buns, desserts, will be given away between 9:30 a.m. to 10:15 a.m. Tuesdays and Fridays at Praise Tabernacle, 18350 Edgewater Drive, Port Charlotte. For more info, call 941-766-9995.Mens prayer breakfastFellowship Church of Englewood is having its monthly mens prayer breakfast from 8-9 a.m. on the “rst Saturday of every month at 140 Rotonda Blvd., Rotonda. Its open to all men and its free. For more information, call 941-475-7447. THRIFT STORES Closet of Hope at Gulf Cove United Methodist Church , 1100 S. McCall Road in Port Charlotte, oers free clothing for children and adults of all ages. The closet is open from 9:30 a.m. to noon every Saturday. Individuals must present a photo ID at the door which re”ects their residence in Charlotte County or in Englewood, North Port or Venice in Sarasota County. Please wear a mask. Clothing donations are accepted when the Closet is open. Crafty Ladies of Gulf Cove United Methodist Church , 1100 S. McCall Road, will sell their hand-crafted items from 9-11:30 a.m. Thursdays (except holidays) at Oaks Cove, the small building behind the church. Call MaryEllen at 941-697-6384 to make an appointment for another day. Mask required. Email GulfCoveUMC@gmail. com; website GulfCoveChurch. com. The St. Vincent de Paul Resale Shop , 17753 Toledo Blade Blvd., Port Charlotte, is open from 11 a.m.to 3 p.m. Monday, Wednesday, Friday and Saturday. Proceeds from the store support the St. Vincent de Paul Food Pantry. The shop now oers gift cards. Today is the end of the month sale. The shop will be closed April 2-4 for the Easter holidays. Christ Community United Methodist Church Thrift Store, 27000 Sunnybrook Road, Harbour Heights, is open from 10 a.m. to 1 p.m. Friday-Saturday. Find household items, clothing for all ages, furniture. Mask required. Proceeds support outreach programs for the community. For more information, call the church oce at 941-629-1593. St. Davids Thrift Shop , in the Bealls Outlet shopping center, 485 Indiana Ave., Englewood, is looking for volunteers who have three hours a week. Store hours are 9:30 a.m. to 12:30 p.m. Monday through Friday, and 9:30 a.m.-noon Saturdays. Volunteer hours are ”exible. Call Helen Diaguila at 941-474-1047. To submit religious news, email newstips@yoursun.com. Submissions will be edited for length. Announcements will run on a space-available basis. To purchase an ad to guarantee a spot in the paper for an event, call Display Advertising at 941-206-1000.RELIGION BRIEFS SERMON OF THE WEEKI remember last Easter when everyone was under the lockdown due to the pandemic. As a pastor I went to the church with our worship team and did a livestream service since we were not having in house services. Our Easter lockdown was disappointing as I looked out over an empty church. Another Easter is approaching and we are beginning to come out of the pandemic. Last year, however, was not the “rst Easter lockdown. On the day of the Resurrection of our Lord the disciples were locked in a room. They were afraid of the Jews who had their Lord cruci“ed and perhaps were coming for them next. As the doors were shut securely Jesus just appeared in their midst. The words that He spoke to them in that locked room not only gave them assurance but also gave them boldness to break free from their fearful lockdown. Jesus assured them of His presence. He told them: it is I myselfŽ (Luke 24:39). He was with them. They did not have to cave in to their fears because Jesus was with them. You and I do not have to be fearful of the things that are outside of our locked rooms. He is with us just as He was with those “rst disciples. Jesus also instructed them of His plan. He showed from the scriptures how His death and resurrection were all a part of Gods ultimate purpose. It was no accident, but it was a necessary part of Gods plan for the salvation of the world. We must remember that our God works through terrible things, even like a pandemic, to bring about glory to Himself. Jesus also commissioned them with carrying His gospel to the world. They could not stay in lockdown, they had a job to do. The last encouraging words Jesus gave to His lockdown disciples was the promise of the Holy Spirit. Very soon they would have the power of the Spirit that would always be in them as a never-ending source of power to face any foe and accomplish any task. We too are assured of His presence. We are instructed of His plan. We are “lled with His power. And we must remember that we have a job to get done. Are you in a self-imposed lockdown of fear? Let the words of Jesus break you free. Pastor Jim Stultz is with Peace River Baptist Church. To submit a Sermon of the Week, email newstips@yoursun.com.The first Easter lockdown JIM STULTZPeace River Baptist Church By OLIVIA CAMERONSTAFF WRITERThe Animal Welfare League has dozens of animals waiting to “nd a forever home. This week, the AWL is highlighting Coco and Frankie. Coco is a well-behaved and fun-loving puppy. Sadly, she has a neurological issue that stems from an injury to her tail, which has caused her to be incontinent. Coco has been to a specialist and is on medication, so it is possible that the nerves may heal over time but AWL cannot guarantee it. Her laser treatments begin soon. AWL realizes “nding an owner that is willing to help her cope with her issue is dicult but not impossible. Frankie loves putting his paws on others shoulders to give hugs. He recently had some dental work done and is now ready to “nd a new home. Frankie did not have a good previous life, so he is looking for someone to make it right for him. The shelter is located at 3519 Drance St., Port Charlotte. It is currently operating by appointment only from 10 a.m. to 4 p.m. seven days a week. Prior to adoption, all animals are microchipped, spayed or neutered, dewormed, tested for heartworm and are current with their shots, including rabies. Call 941-625-6720 or visit www.AWLShelter.org for more information.Coco and Frankie cant wait to find forever homes PHOTOS PROVIDED BY THE ANIMAL WELFARE LEAGUECoco and Frankie are available for adoption at the Animal Welfare LeagueGuardian Ad Litem info sessionThe Florida Guardian Ad Litem program needs community volunteers to advocate for the best interests of children who have been abused, neglected or abandoned by the adults in their life. Throughout this ordeal, GAL advocates are a consistent factor in these childrens lives. Your training helps ensure they have the needed services and support to “nd a safe permanent home. If you are interested, attend a one-hour online informational session via Zoom. The April sessions will be held from noon-1 p.m. April 14 and April 28. Open to all full-time residents at least 21 years of age with eight to 10 hours monthly to volunteer with sta support and free training provided. To receive the Zoom speci“cs for the April sessions, call 941-467-4663 or email Rick.Sloan@gal.”.gov.CRA committee vacancyThe 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. Meetings are held quarterly in the Administration Center at 18500 Murdock Circle and are generally held on the “rst Monday at 10:30 a.m. To obtain an application call 941-743-1300 and select option 1 or email Lisa.Eby@CharlotteCountyFL. gov.COMMUNITY NEWS BRIEFS By STEVE REILLYSTAFF WRITERENGLEWOOD „ A motorcyclist is recovering from injuries after crashing a motorcycle, the Florida Highway Patrol reported Friday. The crash happened at about 11:44 p.m. Thursday, when a 48-year-old man crashed on South McCall Road in Englewood, just north of Second Avenue and a few hundred yards north of the Charlotte-Sarasota county line. The man suered serious injuries, the FHP reported. Emergency workers originally called for a helicopter transport to a trauma center, due to the nature of the mans injuries. Fire trucks set up a perimeter at the Englewood Shopping Center, 262 S. Indiana Ave., Englewood, just after midnight, to allow the helicopter to land. But the helicopter was called o due to weather conditions, said Englewood Fire Chief Kevin Easton. An ambulance took the man to Sarasota Memorial Hospital where he was listed in Friday in stable condition. The Florida Highway Patrol did not release the name of the man, stating Marcys Law, protects the identities of people in crashes from release by law enforcement. Email: steve.reilly@yoursun. comMotorcyclist injured in Englewood crash 

PAGE 26

PAGE 6C SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/C OUR VIEWCommissioners prove cautious on bench flapOUR POSITION: Charlotte County commissioners were wise to postpone a decision about a new contract with a company that places benches, with ads, throughout the county.Charlotte County commissioners have a small dilemma. As we wrote a while back, they were stuck in a foreverŽ contract with an ad “rm that put concrete-based benches throughout the county. Instead of paying the county a fee, the deal was the “rm would give part of its proceeds to a charity or nonpro“t. Over the course of the years questions have come up about who was getting that money and how much. But no satisfactory answer was ever really produced. And, the biggest problem is that the contract had no ending date we know of. Things changed recently when the owner of Metro Systems passed away. A new company, Creative Outdoor, has taken over and is interested in continuing the contract in some form. That is the sticking point. Creative has already agreed to trim the number of benches that line the countys highways from more than 100 to about 50. Right now the company gets $130 a month for the advertisements on the benches and is suppose to donate 20% to a nonpro“t. Of $41,920 raised in 2020, $8,000 was to be donated, according to The Daily Sun story by Betsy Calvert. The company said the Charlotte County deal is similar to contracts it has all throughout Florida. That money went to Charlotte Local Education Foundation „ and they were glad to get it for use mentoring students and helping pay college tuition for some quali“ed and underprivileged students. Some commissioners „ especially Chris Constance „ are not ready to sign any contract. He wants to see the history of donations to charities since the original contract was signed way back in 1988. That deal was suppose to help the Charlotte Jaycees. That request raises another problem. The family that ran Metro kept all “nancial records from their dealings. They will not grant the new owners of the company permission to see them. Is this proposed contract fair to all? And, we have other concerns. The benches are not exactly an aesthetic home run and there are surely other advertising companies who would love to get a similar deal with the county. So whats the answer? We have a company, Outdoor Creatives, that we have no real reason to be suspicious of, who wants to do business and follow in the footsteps of the original contract. But, the secrecy and lack of records on the previous owners watch is disturbing. Its also concerning that the new owners said they may want to increase the number of benches in the future as the county grows and there is more trac on the roads. After a long back-and-forth this week, Commissioner Ken Doherty spared both sides further angst when he ended the debate with a motion to postpone any decision. Doherty saw the writing on the wall. The county may still have some obligation under the old contract with the new owners. Yet, the terms arent attractive enough and the history of secrecy is troubling. This likely will end up going to lawyers to resolve. We hope, however, the county can come to an agreement and if it is not a guaranteed bene“t for a local nonpro“t „ with terms that can be documented „ then the county needs to “nd an avenue to cut ties with the advertisers and pull up the benches. Steubes vote was cruel and recklessE:A violent mob descended on the U.S. Capitol on Jan. 6, 2021. It was only because of an understaed, actively unsupported, but loyal and dedicated, thin blue lineŽ that scores of elected leaders werent captured or killed. For the “rst time in American history, there was no peaceful transition of power.Ž People died. More than 140 ocers suered injuries ranging from traumatic brain injuries to broken bones to lost “ngers. The mob made every eort to execute a violent overthrow. Still, on March 17, when the House voted 413-12 to honor the members of several police forces for their heroism and sacri“ce, Florida-17 Representative Greg Steube voted no. He was one of 12. At this writing, Steube has been silent on his reasons, but several of his God-fearing patriot peers took issue with the word insurrectionistŽ and with the sacrilegiousŽ description of our Capitol as a temple of democracy.Ž Seriously. In 1954, Joseph Welch said to Senator Joseph McCarthy, a populist who also traded in lies: Until this moment, senator, I think I never really gauged your cruelty or your recklessness.Ž Here, in 2021, we can now say the same about Steube. K D Punta GordaSex education important to students healthE:The Florida Legislature is currently discussing a troubling bill that would create new barriers to sex education in Floridas public schools. Under current law, a student whose parent makes a written request to the school principal can be exempted from learning about reproductive health or sexually transmitted diseases, including HIV/AIDS. Under the proposed bill, students will not receive instruction at all unless their parents opt them in: The default will be no sex ed. Sex education is critically important. Providing young people with the information they need to make responsible decisions about their sexual health reduces unintended teen pregnancies and STDs, empowers youth to build better futures, and bene“ts communities and the environment. Its imperative that we provide students with comprehensive, medically accurate and age-appropriate sexual health information. For the sake of Floridas youth, please „ let your legislators know you dont support Senate Bill 410 or House Bill 545. K D Port CharlotteTraitors who overran Capitol product of ignoranceE:I promised I wouldnt write to this paper until after the maniac was deposed by the election and so it is my turn to complain. The insurgent attack on the Capitol was appropriate for many signi“cant reasons and should have been expected by most of the Capitol police. It was expected by only those who were complicit and were prepared to invite these morons into the building. These policeŽ were most probably told to not use their weapons on these traitors and seditionists. Police always use their weapons on civilians who come at them with weapons or even have a weapon in their hands. So, what is the dierence here? Treason with violence should be a capital oense with very long prisons sentences but what will be the result of these arrests by the FBI? Trying to overthrow the government of the U.S. is treason regardless of the defensive positions of their lawyers. Incitement to overthrow the government ( Trumps speech) is also treason as is the behavior of all those who supported this cowardly traitor. Actually the foundational blame lies with the American educational system producing many millions of very ignorant and utterly stupid people. America is not united and as A. Lincoln said It will not stand.Ž Weve only ourselves to blame for such rampant ignorance and stupidity. America is dying and we have probably have gone beyond a point of no return. Im personally glad that Im an old guy. J F Punta GordaWhat purpose was the Vietnam War?E:Putin is a killer. During the Vietnam War the strategy was Search and Destroy.Ž We would send out battalions or companies to draw in the Viet Cong and Northern Regulars then we would bomb them and saturate them with artillery. When American troops approached a village, they would burn and annihilate it, My Lai repeatedly. The war was measured by the number of bombing sorties, shells “red and body count. It was a failed strategy as early as 1962. We killed 50k innocent civilians a year, women, and children. We alienated the population, the Viet Cong grew stronger, better armed with American captured weapons, and more eective in their tactics; it was they that lured us into ambushes. We killed over a million Vietnamese and displaced 4 million. We destroyed the countryside and dropped agent orange and napalm dis“guring another million. When asked about the horrendous murder of innocents Westmoreland said, It deprives the enemy of combatants.Ž All our resources and money produced nothing but horrendous corruption in the puppet South Vietnamese government; the same horrendous corruption that exists, now, in the U.S. For what? X N NokomisLiberals are getting all they asked forE:I just wanted to take a moment and congratulate you Trump haters. Congratulations! You are achieving everything you hoped and cheated for. 1. An idiot in the White House. 2. Gasoline prices rising faster than a speeding bullet. 3. Because he is an idiot (POTUS) nominating idiots and total incompetents for key Cabinet positions. 4. Destroying thousands of families through job eliminations by making brilliant decisions (rolling back every positive action taken by Trump administration). 5. Oh, by the way, the massive tax increases coming soon will be wonderful. I could go on and one and “ll this whole, worthless liberal rag with examples, but I am word limited. So just let me close by saying that I am really happy that you Liberals are getting everything you wanted. Thanks a lot! L B Port CharlotteNRA, religious zealots bringing out our worstE:A month before the Republican convention the Johnson Amendment sealed the deal for Trump. Now it was OK to support candidates from the pulpit! Mitch McConnell told us repeatedly of the importance of a Trump victory to secure a conservative Supreme Court! Upon the election of Trump, many have taken on his prejudices! I do not believe that liberals are giving away our country to immigrants! I cannot believe Jesus is a Republican or that Ronald Reagan spoke for God and Jimmy Carter is not a Christian. I havent any respect for Trump or the religious zealots who worship him in the name of God. The shooting of Muslims, Asians, Black minorities, Hispanics and Jews has been caused by religious right and the NRA! The blatant lack of respect for women, LGBT community, and the pro-lifers is now worse than ever thanks to the NRA and the evangelists! Franklin Graham, a Trump loyalist, prayed at an NRA convention our country is in trouble and Father we know a lot of people in this country that would like to register guns and take them away.Ž One girl at a gun protest, started crying and told about her Sunday School class which required children to go to target practice! A basic fact of our humanity is that we are all capable of the very worst of human behavior. Trump with his China Virus rhetoric and the religious right fueled by Hannity, Tucker Carlson and Rush Limbaugh along with the NRA have again brought out the worst of political power. K B W North Port HAVE SOMETHING TO SAY?Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included, but will not be published. Due to the number of letters received, we are able to run only one letter per person per month. Opinions and statements made in letters are solely those of the individual writers. Mail your letters to The Sun, Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980, or email them to letters@yoursun. com. Further questions, call 941-681-3003.PUBLISHER AND EDITOR Glen Nickerson COMMENTARY EDITOR John Hackworth 2 0 2 1 _ 0 3 _ 2 7 _ o t c _ e n c _ 0 6 . p d f 1 2 7 M a r 2 1 0 1 : 0 2 : 5 6 

PAGE 27

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 7COPINIONSCharlotte Countys mission is delivering exceptional service. To reinforce that culture, we recognize sta for living up to it with regular visits to county oces to give Exceptional Service Awards. Many of them grow out of customer feedback for services provided. In fact, the employee of the month who was just recognized at Tuesdays County Commission meeting was praised by a homeowner for how he handled a permit application. Employees also recognize their colleagues with kudosŽ on our intranet message board. Some employees leave notes on co-workers desks to show their appreciation for each other. We also encourage employees to participate in professional development training and join trade associations where they can discuss best practices with their peers from around the state and country and participate in annual award competitions. At Tuesdays meeting, the county Purchasing Division was recognized for receiving the National Procurement Institutes 2020 Achievement of Excellence in Procurement Award for the 16th time. The county is one of only 32 agencies in Florida to receive the award and one of only 40 in the country. The county also received the 2020 Honorable Culture of Well-Being Award from Cigna, which provides insurance services to the county. WellBeing Award applicants were evaluated based on the core components of their wellness programs, including leadership engagement, company culture, strategy and goals, implementation, and employee engagement. Health is our top priority and we are honored to be selected as a recipient of the award. Healthy employees are happier, more productive, and better engaged with their work, which is good for the entire organization and the people they serve. Earlier this year, Charlotte County Utilities received the 2020 Outstanding Water Distribution System Award from the Florida chapter of the American Water Works Association. That followed last years recognition at the associations annual conference as its Distribution System of the Year. Congratulations to all involved on earning this recognition. CENTENNIAL GALA Charlotte County will commemorate the 100th anniversary of the countys creation with a Centennial Gala, 6-11 p.m., April 23 at the Charlotte Harbor Event and Conference Center. This gala will include a cocktail hour, dinner, cash bar, dancing and live entertainment. Tickets are $65 per person and can be purchased by April 9 at charlottecounty100.com/ centennial-gala. The Charlotte Harbor Event and Conference Center is located at 75 Taylor St. in Punta Gorda. For information, contact Cindy DiGiacomo at 941-2355009 or Cynthia.Digiacomo@ CharlotteCountyFL.gov. VACCINE UPDATE As of Wednesday, more than 100,000 people have been vaccinated in Charlotte County, according to the state vaccination database. More than 50,000 people have received both doses. Gov. DeSantis latest executive order opened eligibility for vaccines to anyone over 50 years of age. To preregister, visit MyVaccine.FL.gov or call 866-200-9160 (or 833-990-3549 for TTY users). For more information, visit www.CharlotteCountyFL.gov and click Vaccine Information. Readers may reach Charlotte County Administrator Hector Flores at Hector.Flores@ CharlotteCountyFL.gov.County staff, programs recognized for service HECTOR FLORESCharlotte County Administrator The “rst of two Code Framework workshops was held this past Tuesday. Dover Kohl & Partners led an explanation of land development regulations and form-based codes. Various poll questions were asked including whether or not participants had been involved in the Punta Gorda Citywide Master Plan. There were a large number of people that indicated they had not participated in that process. We welcome the new residents and stakeholders to the discussion and thank those that have participated in all of the city planning activities. There are also many other opportunities to get engaged in your city government. The City of Punta Gorda also has a variety of board and committee seats available. The Utility Advisory Board has three seats open to city residents. This board is well suited for someone that has an interest and expertise in utility construction standards and utility billing issues. The board meets once a month on the fourth Monday at 9 a.m. The Historic Preservation Board is seeking a resident that has a passion for preserving the historic charm of Punta Gorda. This board meets the fourth Thursday of every month at 9 a.m. A representative of a nonpro“t organization related to the history of the city is needed for the Donation Review Committee. This committee meets quarterly, as needed, to review nonmonetary donations received by the city and recommends acceptance or rejection of same. Two alternates are sought for the Board of Zoning Appeals. The board meets the fourth Tuesday at 4 p.m. and makes recommendations to City Council on requested variances to city code. City residency is required. The volunteer appointment information form can be accessed at https://tinyurl. com/yjnj7kbj. A complete list of available service opportunities is published in the Weekly Highlights Report available at tinyurl.com/ yy3zvaft. The city also has a variety of employment opportunities. If you enjoy working outside, the Public Works department has some great entry level positions available. The Canal Maintenance Worker I position is responsible for the maintenance and repair or replacement of seawalls. The Right of Way Maintenance Worker I oers a variety of labor tasks on road construction maintenance operations work. The Sanitation Worker II is responsible for solid waste collection services to residents and businesses. If planning is your skill set, consider the Planner II Associate Planner opportunity available in Urban Design. This is an advanced professional position responsible for researching and analyzing technical data in the “eld of city planning. Utilities is seeking a skilled and licensed Treatment Plant Operator B and an entry level Utilities Maintenance Worker I. All of these positions oer competitive bene“ts and salaries, as well as paid vacation and sick time. Learn more at tinyurl.com/s5r6mm8. Remember that registration is available for the second Code Framework Workshop to be held March 30 at 6 p.m. A limited number of ticketed seats are available at the Military Heritage Museum or via Zoom by registering at www.puntagordamasterplan. com. Through community engagement we will continue to preserve Punta Gordas small-town character while promoting diversity, economic development and sustainability. Readers may reach City Manager Greg Murray at citymgr@cityofpuntagorda”. com or by calling 941-575-3302.Opportunities abound to get involved with city GREG MURRAYPunta Gorda City Manager Governor Ron DeSantis recently announced that Florida schools curricula would not include critical race theory (CRT). Critical theory grew out of Marxs concepts of the exploitation of the laboring class by the managerial class. Its ospring is CRT, which attempts to paint the U.S. as a whitedominated society which by its culture and laws exploits people of other races. CRT is certainly a controversial theory, so we should ask, should our public schools promote concepts that are not widely accepted in our society, and who gets to decide? The issue of ideologically slanted curriculum started a long while back, but is becoming more pronounced. I led a group of Charlotte County citizens in a formal hearing before our school board in 2017 to object to some very obvious biases in several textbooks. Despite a “nding by an (independent) hearing ocer that our objections had merit, the school board ignored us. We had the same diculty last year with the exposure of hard core pornography in the school libraries. The school boards response? Silence. Floridians should have input into their childrens educations, but in fact, there is almost none at the local level. But the good news is that parents who question the curriculum do have some remedies available. First is the Parental Bill of Rights, which appears to be on track to be signed into law this year. From the FloridaPolitics. com website, The bill outlines the rights of a parent to direct their childs education, with regard to beliefs about morality, sex, religion and immunizations.Ž This will permit parents to opt their children out of sex education that violates their personal moral code. I urge parents to research this bill and realize that, if this bill passes, they will have increased individual control over many facets of their childs education. Next is the Hope Scholarship. This scholarship deals with remedies for children who have been the victims of battery, harassment, hazing, bullying, kidnapping, physical attack, robbery, sexual oense, threat or intimidation and “ghting.Ž Moreover, school personnel are included as potential perpetrators, so the protection for a child is very broad. Who makes the decision as to whether an oense has been committed? The parent. A Hope Scholarship can be used at any private school, and the value seems to range $6,519 to $7,112, depending on grade level, but is contingent on funding available. This scholarship has very broad application, and stays with the child until high school graduation. Find out more at StepUpForStudents.org. Charter schools are another option for moving your child from an undesirable educational situation. Because charter schools are public schools, there is no tuition requirement. Unfortunately, there are too few charter schools, and in this state, the available seats are chosen by lottery. Generally, there are far more applicants than seats available, showing the great demand for alternative education. Many mistruths abound about charter schools, but in Florida, they must be nonpro“t, teachers must be certi“ed exactly as all public school teachers are, and the schools are held to the same state testing standards as all other public schools. So what is dierent about a charter school? First, they are given leeway to use dierent pedagogical tools and dierent materials than the standards of the state. But more important is the school culture. It is obvious that a child enrolled in a charter school has parents concerned about his/her education. And motivated parents generally assure motivated students. This culture is self-enforcing, and a trip to the FLDOE website will verify that charter schools outperform the standard schools in Florida. So, parents and grandparents, there are means available to improve your childs learning environment that may greatly improve your childs education, as well as support your family values. As the twig is bent, so grows the tree. John Doner is a member of the Charlotte County Curmudgeon Club. Readers can reach him via cccurmudgeons@gmail. com.Parents have options for childs education JOHN DONERCurmudgeon Corner HOW TO CONTACT YOUR LEGISLATORSTATE REPRESENTATIVES State Rep. Mike Grant (R-Port Charlotte) Port Charlotte Office: 941-613-0914 Tallahassee Office: 850-717-5075 State Rep. James Buchanan (R-Sarasota ) North Port Office: 941-429-4560 Tallahassee Office: 850-717-5074 State Rep. Melony Bell (R-Bartow) Fort Meade Office: 863-285-1101 Tallahassee Office: 850-717-5056 STATE SENATORS State Sen. Joe Gruters (R-Sarasota) Sarasota Office: 941-378-6309 Tallahassee Office: 850-487-5023 State Sen. Ben Albritton (R-Bartow) Bartow Office: 863-34-0073 Punta Gorda Office: 941-575-5717 Tallahassee Office: 850-487-5026Many mistruths abound about charter schools, but in Florida, they must be nonprot, teachers must be certied exactly as all public school teachers are, and the schools are held to the same state testing standards as all other public schools. As of Wednesday, more than 100,000 people have been vaccinated in Charlotte County, according to the state vaccination database. More than 50,000 people have received both doses We welcome the new residents and stakeholders to the discussion and thank those that have participated in all of the city planning activities. There are also many other opportunities to get engaged in your city government. 

PAGE 28

PAGE 8C SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/C By NANCY J. SEMONSTAFF WRITERThe Southwest Florida Symphony will bring its TinyPops concert to the Military Heritage Museums Gulf Theater on March 28, featuring internationally acclaimed guest pianist Andrew Armstrong. Amy Ginsburg, executive director of the symphony, said Armstrong will play with a Southwest Florida Symphony string quartet performing standards like It Had to Be YouŽ plus light classical pieces such as DeBussys Claire de Lune. She said TinyPops „ pared down pops concerts „ were designed during the pandemic when musicians had to change the way how their live music is delivered. Ginsburg praised the Gulf Theaters manager Isaac James, and pointed said the theater has a beautiful baby grand piano, on which Armstrong will be tickling the ivories. Armstrong, who was scheduled to perform in Australia and Europe before the shutdown, said, Major kudos to the Southwest Florida Symphony; Im just in awe of Amy Ginsburg and the whole team.Ž Having taken piano lessons at 7, Armstrong said he didnt become serious about playing until he was 12. He joked, My music kept me out of trouble.Ž He said after graduation there was a brief period of uncertainty when he set out in the world to make a living as a musician. But fortunately for Armstrong, the world embraced his music and hes made his living as a performer ever since. Currently, the 247-seat Punta Gorda theater has been reduced to half capacity. On March 26 The Rocketman: A Tribute for Elton JohnŽ will hit perform there at 7 p.m. For information, go to: www.gulftheater.org and www.sw”so.org.TinyPops concert comes to Punta Gorda with acclaimed pianistSymphony director: The music must go on PHOTO PROVIDEDAndrew Armstrong will be guest pianist at the Southwest Florida Symphonys TinyPops concert at the Gulf Theater in Punta Gorda, Sunday, March 28. The photo (above) was taken in London on his last tour of Europe in 2019, before the pandemic shutdown. By DANIEL SUTPHINSTAFF WRITERPUNTA GORDA „ The Easter Bunny will be on hand Sunday at the Punta Gorda History Park on Shreve Street to take photos with families, their children and their furryŽ friends. From 10:30 a.m. to 11:30 a.m., the Punta Gorda Historical Society, a local nonpro“t that manages the park, will be snapping photos for families and pets with the Easter Bunny in front of the yellow house.Ž This is the second time the historical society has held the Easter photo-op. The organization has also hosted similar events for Christmas and an annual pet costume parade for Halloween. We feel bringing smiles and joy to the community is important, especially after the year weve had,Ž said historical society spokesperson Sandy Moon. Were anxious to see pet owners and children enjoy the History Park and Easter photos.Ž The photo event runs in coordination with the weekly History Park Market, which runs from 9 a.m. to 1 p.m. every Sunday, at the park, located at 501 Shreve St., Punta Gorda. Moon said the communitys response to their pet-oriented events has always been positive. It has been encouraging,Ž she said. The community truly enjoys bringing their pets and little ones out for our photo events, walking through the park and perusing the vendors.Ž Historical society representatives are encouraging attendees to wear masks and to social distance. Hand sanitizer will also be available. Socializing is important for all of us and oering an opportunity to do so safely, as well as celebrating a holiday, brings some normalcy if only for a short time,Ž Moon said. We will also have a surprise visitor this year in addition to the Easter Bunny „ Mrs. Easter Bunny.Ž For more information about the event, go to the historical societys Facebook page, Facebook.com/oldpuntagordainc, or PuntaGordaHistory. com, or call 941-639-1887. Email: daniel.sutphin@ yoursun.comPG Historical Society offers Easter Bunny photo op SUN FILE PHOTO BY DANIEL SUTPHINThe Trabue Land Sales Oce (left) and the Quednau Hindman House „ the yellow houseŽ „ at the Punta Gorda History Park. The Punta Gorda Historical Society will be snapping photos for families and pets with the Easter Bunny in front of the yellow houseŽ from 10:30 a.m. to 11:30 a.m. Sunday. PG History Park Easter Egg HuntThe Punta Gorda Historical Society will also be hosting an Easter egg hunt Saturday, April 3. To participate, sign up at 11 a.m. at the Punta Gorda History Park, 501 Shreve St., in Punta Gorda. The hunt begins at 11:30 a.m.Our libraries are open inside at limited capacity for browsing „ face coverings required. Englewood Charlotte Library hours are from 10 a.m. until 2 p.m. Tuesdays through Saturdays for browsing. Check locations and hours at www.charlottecounty”.gov. All of our libraries still have pickup service. You can put items on hold online or by giving us a call, and pick them up in the reading courtyard outside from 10 a.m. until 5:30 p.m. To promote social distancing, our computers are available by appointment only at 10:30 a.m. and 12:30 p.m.; give us a call to make a reservation at 941-6813736. For the latest information about COVID-19 visit www. charlottecounty”.gov. You can place holds for materials at https://charlotte”.ent. sirsi.net/client/en_US/libraries by logging in with your library card number and PIN number. Select the items you wish to have delivered to us or another desired location, and we will call, text or email you when they arrive to let you know they are here ready for pickup. Give us a call before you leave the house and well grab your items and check them out. At the Englewood Charlotte library, we will put them on a green cart in the reading courtyard on the State Road 776 side of the building. If you are not sure what to read next, you can try our new personalized online recommendation form at charlotte”. ent.sirsi.net/custom/web/ recommendation_form.html. If you have any questions about putting items on hold, dont hesitate to give us a call at 941-681-3736. We also have many resources that you can access from home to keep you occupied and entertained. Go to our Online Resources,Ž page at charlotte”. ent.sirsi.net/client/en_US/ resources. You can read ebooks and magazines, stream movies and documentaries, check your investments, access free online newspapers, learn about your genealogy and much more. Cloud Library . Download this application to your device to access thousands of digital ebooks and audiobooks. Hoopla. A web and mobile library media streaming platform for audio books, comics, e-books, movies, music and TV. Hoopla allows you to download or stream media content. Kanopy. An on-demand streaming video platform that oers “lms and documentaries. Libby. A digital magazine service that oers access to hundreds of popular titles, such as The Economist, The New Yorker and Newsweek. New York Times. Free online access to the New York Times from home. The Wall Street Journal and Barrons. Access all the content in these publications free from your home. Morningstar. Independent investment analysis. Value Line. Independent investment research and “nancial information. Stay safe, healthy and busy at home using our online resources. The Englewood Charlotte Library is at 3450 N. Access Road in the Tringali Recreation Complex o State Road 776.You can still request library items, and pick them up curbside LYNDA CITROEnglewood Charlotte Library By SUE ERWINSTAFF WRITERNORTH PORT „ Irish author and singer Cahal Dunne „ along with a huge book sale, food trucks and more „ drew a large crowd to the Shannon Staub Public Library in North Port on Friday. The Friends of the Shannon Staub Library hosted its annual fundraiser to raise money to support library programs. Last year the fundraiser was canceled due to COVID-19. Dunne is most famous for representing Ireland in the 1979 Eurovision Song Contest with the song Happy Man.Ž He recently published a new book titled Athenry: An Odyssey of Sacri“ce, Survival and Love,Ž a story that puts a human face on the Irish Famine of 1845. I wrote this book during the COVID-19 lockdown,Ž Dunne said. Its based on the song Fields of Athenry which is an Irish folk ballad. It has basically become our second national anthem and its really touched the soul of the Irish.Ž The book is set during the Great Famine of the 1840s. The main character steals food for his starving family and is sentenced permanently to Australia as punishment, leaving his wife and child on their own. Dunne researched the book for about three years. Between 1788 and 1886, approximately 164,000 convicted people „ 80% men and 20% women „ were transported to the Penal Colonies in Australia from England and Ireland,Ž Dunne said. Fewer than 5% of them made it home.Ž Dunne said his wife, Kathleen, helped edit the book and their son, Sean, did the cover art. He also thanked Judy Savela, organizer of the event, for her help. Judy polished it up beautifully,Ž Dunne said. After speaking about his book, he sang Fields of AthenryŽ for the crowd. Cahal has done performances for us since 2019 „ he is so incredibly talented,Ž Savela said. He is beloved by the library sta.Ž Dunne said he received a call from a movie producer a few months ago about his book. He didnt think it would be successful as a movie, but he did say it could work well as a Net”ix mini series.Ž Friends of the Shannon Staub volunteers had “ve rooms set up at the library where shoppers could “ll a bag full of books, magazines, CDs and DVDs, for $5. There were games and activities for children outside on the lawn in front of Suncoast Technical College, which shares space with The Shannon Staub Library. I asked the library sta if they could arrange something for the kids,Ž Savela said. The youth librarian dressed up as a dinosaur and there were some games for parents who brought their little ones to the event.Ž The Jersey Shore Crab Company, Baylors Southern Soul barbecue, Case de Uraguay and Sunny Days Ice Cream were onsite from 11 a.m. until 4 p.m. for those who wanted to enjoy lunch or have a sweet treat. For more information, visit www.friendsofsspl.org. Email: sue.erwin@yoursun. comIrish author draws crowd to fundraiserCahal Dunne headlined library event SUN PHOTO BY SUE ERWINAuthor and singer Cahal Dunne speaks to a group of socially distanced fans about his new book AthenryŽ at the Shannon Staub Public Library on Friday.COMMENTARY 

PAGE 29

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 9CHave you seen the yellow ”owering trees in bloom on Cochran Boulevard in Port Charlotte? Their relatively short show provides eye-catching beauty that reinforces the appreciation for our subtropical climate. What are these ornamental trees that explode with canary-yellow blossoms at this time? They are one or more species of trumpet tree with names such as the Golden Trumpet tree, the Yellow Trumpet tree, and the Silver Trumpet tree. These trees are small to medium in height and put on quite a show in season. Trumpet trees are native to tropical America and are valued landscape ornamentals seen throughout South and Central Florida. The identity of these trees can get a bit confusing due to their common names, so lets stick to Latin for a moment. The genus of these ”owering trees has changed, so instead of the well-known Tabebuia, they are now Handroanthus. Handroanthus chrysanthus (sometimes called the golden trumpet tree) is a bit cold tender and better adapted to the warmer parts (and microclimates) of Charlotte County and southward. Handroanthus umbellatus (sometimes called the yellow trumpet tree) is better able to tolerate low winter temperatures here and further north. One last species seen in our area is silver trumpet tree. Noted for silvery foliage, contorted trunk and silvery gnarled bark, Handroanthus caraiba, is a little frost sensitive, so plant it in protected area. The huge yellow blossoms of each type are over 3-inches long and about 1-inch wide. These ”owers are funnel-like in shape and are arranged in clusters for maximum showiness. Trumpet trees are deciduous to semi-deciduous trees in nature making the late winter/ early spring ”ower show a pleasant surprise on an otherwise bare woody plant. The yellow ”owers are followed by long seed pods which also have some ornamental interest. The attractive leaves on all of these trees are palmate in shape with multiple lea”ets. Locate trumpet trees in a full sun to part-shade area with well-drained, but moderately moist soil. All the trumpet trees tend to develop brittle wood as they age. As such, wind damage can be an issue. Proper pruning may help train a tree to be more wind-resistant over its lifetime. Use the trumpet tree as a specimen tree in a lawn area where it will best be seen and admired in season. Trumpet trees are not just on Cochran Boulevard, but are found throughout Southwest Florida. Remember the trumpet tree as you plan out your landscape … they are Florida-Friendly Landscaping recommended plants and real show-os. For more information on ”owering ornamental trees suitable for our area, or to ask a question, please visit www.facebook. com/CharlotteMGLifeline. Ralph E. Mitchell is the Director/Horticulture Agent for the UF/IFAS Charlotte County Extension Service. He can be reached at 941-764-4344 or ralph.mitchell@charlottecounty”.gov.The golden flowers of the trumpet tree PHOTO PROVIDEDThis trumpet tree, located on Cochran Boulevard in Port Charlotte, is in full bloom.COMMENTARYRALPH E. MITCHELLMaster Gardener CAMERON LOHATTORNEYAT-LAWCameron Loh Attorney-at-LawEstate Planning and ProbateLicensed in Florida Living TrustsJoint...$600 Single...$500 NFA Firearms Trust ............$600Simple Will ..................$125 Health Care Surrogate .......$100 Power of Attorney ..............$100 No Consultation Fee1620 Placida Rd. Suite D Englewoodadno=3789615-1The hiring of a lawyer is an important decision that should not be based solely upon advertisement. Before you decide, ask us to send you free written information about our quali“ cations and experience. Clients may be liable for any expenses in addition to fee. Probate € Living Trusts € Wills941-475-4418adno=3790835-1 adno no a $ 2994player special941-423-6955 | www.heroncreekgcc.com 5301 Heron Creek Blvd. € North Port. FL 34287 € Sumter Blvd. Between US 41 & I-75, Exit 182Your Membership Awaits A ordable Memberships for all Lifestyles Southwest Floridas Premier 25 Acre Practice Facility Rates through April 30th 2021$69 Full rate Anytime$59 Special rate Before 8am & after 12:30pm. NPS Tobacco Free Partnership of Sarasota County EDUCATEour community about the risks of tobacco and e-cigarettes ADVOCATEfor smoke-free apartments, condos, and worksites PROTECTthe environment and vulnerable populations Thursday, April 15 9:00 10:30 a.m.Virtual Meeting To register, please contact Jennifer Sadonis at: or 941-861-2730JOIN US!AT OUR NEXT MEETING:adno=3790620-1 UPCOMING EVENTS ALL EVENTS WILL HAVE LIGHT REFRESHMENTS AND PREREGISTRATION IS REQUIRED.17162 Toledo Blade Blvd., Port CharlotteFreedom Rehab Aquatic Therapy and Balance CenterFREEDOM FROM FALLS AND VIRTUAL REALITY REHABILITATION WORKSHOP WEIGHT LOSS FOR FREEDOM WORKSHOP AQUATIC THERAPY WORKSHOP (ITS MORE THAN JUST WATER AEROBICS!)Friday, April 30th at 5:00 P.M Monday, April 26th at 5:00 P.M Tuesday, April 27Th 5:00 P.M and Thursday April 29th 5:00 P.M (one class per attendee)Do you have the nagging fear that you are one fall away from a disaster? Freedom Rehab Aquatic Therapy and Balance Center will show you highlights from our popular Freedom From Falls program and we will teach you fall prevention tips and tricks that you can start doing today to keep you safe and FREE FROM FALLS! Are you tired of cookie-cutter physical therapy programs that leave you with little results over long periods of time? Freedom Rehab Aquatic Therapy and Balance Center will educate you on the exciting technology of virtual reality rehabilitation and its many wonderful bene“ ts. Are you frustrated with your extra pounds and wish there were a simple, fun, and gentle way to break free from what is weighing you down? FREEDOM REHAB AQUATIC THERAPY AND BALANCE CENTER is holding a workshop to not only provide useful tips and tricks on nutrition, losing weight and the right ways to exercise, we are going to demonstrate our highly effective WEIGHT LOSS FOR FREEDOM water aerobics and land strengthening hybrid weight reduction program. Not only will you have great info and a demonstration, youll leave with an aquatic exercise home program you can do in your own pool! Do you wish you could exercise pain-free while building muscle and improving your balance? FRATABC is inviting you to get in our 91degree saltwater pool and experienceour hallmark Aqua VitaŽ aquatic program. In this session, you will strengthen your core, work on your balance, strengthen your arms and legs, and walk away with a program to do in your own pool! Each class is limited to 7 participants. Make sure to wear your bathing suit and bring a towel! How does that sound? Dont wait another day to arm yourself with ways to improve your health! CALL TODAY!941-400-1505When Event Aboutadno=3790790-1 

PAGE 30

PAGE 10C SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/C By SUE ERWINSTAFF WRITERNORTH PORT „ High school artists werent able to show o their work last March, but the student art show is happening this year. Members of the public are invited to view the work of almost 100 art students from 9 a.m. to 4:30 p.m. Monday, March 29, through Friday, April 2. The annual event held at the North Port Art Center was canceled in 2020 due to COVID-19. The is the “fth year for the show at the art center. Youth Director Clare Harvey said there will be 36 ribbons awarded to winners in seven dierent categories. Judges will award “rst-, secondand third-place awards in each category and there will also be honorable mentions. The categories include: photography/digital; painting; drawing in color; drawing in black & white; sculpture 3D; ceramics and mixed media. The mixed media is a very involved category,Ž Harvey said. Its sort of a catch-all „ there are so many dierent approaches the artists can choose from „ it can be very interesting.Ž Participants in the show are North Port High School art students from ninth through 12th grades. The Best of Show will be the overall winner and the student will be awarded a $500 scholarship courtesy of the art center. They have an excellent art department at the high school,Ž Harvey said. Theyve won awards and have been recognized as a model high school program for the arts.Ž Harvey said the Student Art Show has been one of the most popular ones in the past. So many people say its their favorite show,Ž she said. They are young, inspired artists with noble aspirations. There is a certain kind of energy when you walk into the room. Many of these students are vying for other art scholarships, and their work from this show will be used in their portfolios.Ž A reception is scheduled for 6:30 p.m. to 7:30 p.m. Thursday at the center, 5950 Sham Shapos Way, North Port. All artwork will be removed on the morning of April 3. For more information, visit northportartcenter. org or call 941-432-6460. Email: sue.erwin@ yoursun.comNorth Port High art show back on track this year A student shows her work after a recent Saturday youth art class. The weekly classes are oered for free at North Port Art Center, rst come, rst served.PHOTO PROVIDED North Port Art Center Student Art ShowThe North Port Art Center, 5950 Sham Shapos Way, is having an art show for 100 art students from 9 a.m. to 4:30 p.m. Monday through Friday. A reception is set for 6:30-7:30 p.m. Thursday. The Art Center offers a free Saturday morning childrens art class from Labor Day through Memorial Day. The classes are held at 10 a.m. and are for children ages 6 and older. Seating is limited and classes will be filled first come, first served. For more information, visit northportartcenter.org or call 941-432-6460. adno=3790836-1 adno=3787216-1 Serving All of Your Insurance Needs(941) 200-5798www.avalon-insurance.com AUTO BOAT HOME/FLOOD BUSINESS# Thumbs Up Service P a Cat e Us A s A sk c ks pt ions € a Pa Pa Pa Pa Pa Pa Pa Pa Pa Pa a P P P P P P P P P P P P P P P P P P C C C C C C C Ca Ca Ca Ca Ca Ca Ca Ca C Ca Ca a Ca Ca Ca Ca Ca C C Ca Ca a C Ca Ca Ca Ca Ca C C Ca t t t t t t t t U U U U U U U A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A a a a a a a a a a a a a a a a a a a a a a a a a a te te te te te te te te te te te te te te te te te Us Us Us Us Us Us Us Us Us Us Us U A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A CHICKEN € BRISKET RIBS € PULLED PORK & MORE!4391 Aidan lane, North Port www.dubzbbq.com941-200-2636 adno=3787217-1Present this coupon for $5 off your $30 purchase!Excludes pickup packs, catering & specialsexp 3/31/21 LOUIES BICYCLEYour Family Bike Shop14580 Tamiami Trail, North Port FL 34287 Mon. & Tues. 9-5 € Wed.-Fri. 9-6 € Sat 10-4SOUTHWEST FLORIDA#1 BICYCLE & DART SOURCE Sales-Service All Makes All Models We have a full line of darting Supplies Steel of Soft Tip Darts & Dart Boards DART ROOM IS OPEN FROM 10 AM-5PM adno=3787218-1 NORTH PORT NORTH PORT2019 2019 www.QualityTv.comQUALITY TVSALES and SERVICE14212 S. Tamiami Trail, North Port 34287941-426-1773Call or stop in today. We are your one stop shop! 41 77 € TV Sales & Repair € Electronic Sales € TV/Phone/Internet € Custom Home TheaterDID YOU KNOW that Quality TV can handle ALL your home and business electronic needs? We help from start to “ nish as well as service after the sale. Why go anywhere else? € Security Alarms € Home Automation € Central Vacuum € Metal Detectors € Security Camerasadno=3787219-1North Port Business Neighbors adno=3788482-1 

PAGE 31

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 11CCHS returns to the stage PHOTO PROVIDEDFor the rst time since the pandemic, the Charlotte High School Drama Troupe returned to the stage Thursday, for a four-night p erformance of the Tony Award winning play Picnic. Performance times: 7:30 p.m. Saturday, and 6:30 p.m. Sunday. To reserve seats call the box oce at (941) 5 05-7469 and leave voicemail. Tickets (adults, $10 and students, $5) are also sold at the gate . Standing, from left, Justin Price, Jacqueline Hawley, Rebecca Lozada, Hannah Marsh, Megan Fair, Avery Dillon, Taylor Dixon, Kaleb Keesling, Cierra Hill, Seth Norris, and Haley Draper. Kneeling, from left, Amanda Kukuk, Chri s Sutter, and director William Olson. Get your spring projects done with the help of our local businesses. adno=3790700-1 $10 OFFMurdock Stones Etc. € 941-629-6651 € 941-698-9769 With Coupon. Cant be combined with other offers or coupons. Exp. /31/ DELIVERY CODE SH H.I.  WE WILL ROCK YOU Ž590 Prineville St., Port Charlotte € 7621 Sawyer Circle, South Gulf Cove 941-629-6651 € 941-698-9769 WEB MurdockStonesEtc.com Mon-Fri: 8AM-5PM € Sat: 8AM-12PM € Free EstimatesMurdock Stones, Etc.LANDSCAPE SUPPLIES & DELIVERY $3 /yd.RED OR MULCHMurdock Stones Etc. € 941-629-6651 € 941-698-9769 With Coupon. Cant be combined with other offers or coupons. Exp. /31/ CODE SH H.I.adno=XNSC4253 ALUMINUM & REMODELINGVETERAN OWNED € FAMILY OPERATED941-276-8449 www.precisionpar.comLicensed & Insured: CBC1262890 $500.00 OFF Limitations Apply FREE ESTIMATES! NO OBLIGATION! 40 YEARS EXPERIENCE Lanai Enclosures, Acrylic Windows, Screen Rooms, Florida Rooms, Front Entryways, Concrete Slabs Bathrooms, Kitchens, Flooring, Additions, Concrete and More! Windows, Doors, Impact Windows, Impact Sliders, Entry Doors, PGT, CWS, Jeldwen Remodeling Windows & Doors Aluminum adno=3785034-1 Paying too much to keep your house cool?Call Hammer Fireproo“ ng & Insulation, Inc. for all your insulation needs. Free estimates email Henry Roque at henry@hammer“ reproo“ ng.comlicensed & insured Cell: 941-268-5615 Of“ ce: 941-423-7478 Maximize Your Space!15% OFF941-221-9773 € Sunsetclosets.comadno=XNSC4339for a limited timeFREE accessorywhile supplies lastFREE clothes rack while we install adno=XNSC4320 YOUR NEIGHBORHOOD FULL-SERVICE ELECTRICIANFAMILY-OWNED AND OPERATED SINCE 2006941-628-1993 € IntegrityElectric1.comSTRIVING TO EXCEED YOUR EXPECTATIONS.Residential € Commercial € Indoor & Outdoor Lighting Panel Upgrades € Wiring € Switches & Outlets Home Inspections € Smoke Detectors € Surge Protection Pool/Spa Circuitry € Generator Interconnects "Mention "Shock" for a discounted labor rate!" Color Sealing(re-color grout lines) Clear Sealing Carpet/Tile CleaningPrecision Tile, Grout & Carpet Cleaning941-286-5774 Lic.#CCC1326951 Lic.#CBC1255242 Lic.#HI5360 941-625-7663 GILLIS ConstructionWORD OF MOUTH REPUTATIONŽFULL SERVICE CONSTRUCTION CO. adno=XNSC4313www.gillisconstruction.com2020 Best of Best Winner!€ Addition € Remodeling € Roo“ ng € Siding € Kitchens € Baths € Fascia Financing Available, Free Estimates Call Now! Lockhart Painting Inc. Specializing in Residential/CommercialRepaints € Interior & Exterior Pressure Cleaning € Pool Decks Driveways € Garage Floors 629-7965Port CharlotteCell Phone 661-1055lockpaint@yahoo.comLicensed & Insured Colossians 3:23 ƒ Do it heartly as to the LordŽ FREE PRESSURE CLEANING W/COMPLETE EXTERIOR PAINTINGSINCE 1976 CALL TODAY FOR A FREE ESTIMATE adno=XNSC4332 THE CONCRETE GUY, LLC941-716-0872Driveways, walkways, patio, culverts. All ” at work demo, removal & permitting. We also install pavers. 25 years of quality serviceLIC: CHAAA14-100088 € LEE 14-02339 € SRQSWC44 Lic#SCC131151455 Serving S.W. Florida Over 20 Yrs.FREE ESTIMATES(941) 639-6647adno=XNSC4335 3 Year Guarantee on Complete Pool Cage RescreenWILLIAM HOWARDS ALUMINUM & RESCREENING€ Pool Cages € Lanais € Vinyls Charlotte County OnlyServing S.W. Florida Over 30 Yrs. 

PAGE 32

PAGE 12C SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/CThe Rotonda Mens Golf Associations annual scholarship golf tournament was a success with 120 golfers playing March 25 at The Hills golf course at the Rotonda Golf & Country Club. The group plans to award 10, $1,000 scholarships to Lemon Bay High School graduates. For information about the association, contact Roger Holck at 641-990-5619.Golfing for scholarships Ted Manahan, president of the Rotonda Mens Golf Association addresses some of the 120 golfers who are participating in the Lemon Bay High School Scholarship Scramble at the Hills Golf Course on Thursday. Karen Jennings and Jim Jones give a wave as they head toward their starting tee. SUN PHOTOS BY SANDY MACYSGolfers get ready to head out to the course. From left, Roger Roellich, Ron Beckett, Earl Chaples and Ralph Allen get ready to tee o. ZUSMAN EYE CARE CENTERW WlcmDr. Solano941-624-4500www.zusmaneyecarecenter.comDaniel Solano, D.O.Now Accepting New Patients a d no=3787342-1 CHARLOTTE CHARLOTTE Se habla espanol NORTH PORTS ONLY WATERFRONT DINING! Celebrating25 YEARSadno=3787438-1 MARGARITAS ON THE ROCKS, SANGRIA121 Playmore Drive. Venice, FL 941-423-9616 € www.MyakkaRiverOysterBar.com Daily SpecialsOpen every Wednesday Sunday | 11:30pm 8pm Lunch Menu 11:30am 4pm | Dinner Menu 4pm -8pm$4.00every day EVERYDAY LUNCH SPECIAL TILL 3PM BEER BATTERED COD 8.00WEDNESDAY Herb Baked Haddock 12.99 THURSDAY Jumbo Beer Battered Shrimp 13.99 FRIDAY Lobster Stuffed Fish with Hollandaise Sauce 13.99Fish Fry Grilled or Fried 10.99SATURDAY Rib & Shrimp Dinner 13.99 SUNDAY Fried Walleye Dinner 17.99 1lb Snow Crab Dinner 25.00 COVID SAFE STAFF WEARING MASKS INSIDE OUTSIDE DINING AVAILABLE adno=3785121-1 PROTECT YOUR HOME 365 DAYS A YEAR THE NATIONS GUTTER GUARD 1 BACKED BY AYEAR-ROUNDCLOG-FREEGUARANTEETO THE FIRST 50 CALLERS ONLY!**SENIORS & MILITARY!YOUR ENTIRE PURCHASE*++5 10 15%% %OFFOFF OFF EXCLUSIVE LIMITED TIME OFFER!Promo Code: 285FINANCING THAT FITS YOUR BUDGET!1 1Subject to credit approval. Call for details. 1-941-621-9629CALL US TODAY FORA FREE ESTIMATE 2The leading consumer reporting agency conducted a 16 month outdoor test of gutter guards in 2010 and recognized LeafFilter as the #1 rated professionally installed gutter guard system in America.Ž CSLB# 1035795 DOPL #10783658-5501 License# 7656 License# 50145 License# 41354 License# 99338 License# 128344 License# 218294 WA UBI# 603 233 977 License# 2102212986 License# 2106212946 License# 2705132153A License# LEAFFNW822JZ License# WV 056912 License# WC-29998-H17 Nassau HIC License# H01067000 Registration# 176447 Registration# HIC.0649905 Registration# C127229 R egistration# C127230 Registration# 366920918 Registration# PC6475 Registration# IR731804 Registration# 13VH09953900 Registration# PA06938 3 Suffolk HIC License# 52229-H License# 2705169445 License# 262000022 License# 262000403 License# 0086990 Registration# H-19114 WE INSTALLYEAR-ROUND! LIFETIMEWARRANTY Mon-Thurs: 8am-11pm, Fri-Sat: 8am-5pm, Sun: 2pm-8pm EST uPVC Frame Micromesh Existing Gutter Hanger 4 321 adno=3787740-1 

PAGE 33

SATURDAY, MARCH 27, 2021 | YOURSUN.COM | SECTION D By RYAN PEARSONASSOCIATED PRESSLOS ANGELES „ The original 1950s Godzilla movies stomped into theaters carrying a metaphor about nuclear destruction. Two years ago, Godzilla: King of the MonstersŽ sounded alarms about climate change. But dont fret about “nding a message amid the mayhem as the towering radioactive lizard clashes with that instantly-recognizable giant ape in Godzilla vs. Kong.Ž Its about two big guys bashing each other around,Ž actor Rebecca Hall, who plays a researcher studying King Kong, said laughing. There is a sense that the less that humans meddle with stu, the better, is a general theme. But yeah, its mostly a big “ght,Ž she said. Director Adam Wingards clash of the titans caps Legendary Entertainments MonsterverseŽ series, which includes 2014s GodzillaŽ and 2017s Kong: Skull Island.Ž While not all were winners with critics, theyve grabbed plenty of cash at the box oce „ more than $1.4 billion worldwide. All four “lms take their central creatures seriously „ both within the stories and by pouring money into nuanced special eects „ while often winking at audiences with selfaware references. The “lms have featured performances from top-caliber actors enjoying the silliness of it all: Bryan Cranston, Ken Watanabe, Tom Hiddleston, John C. Reilly, Sally Hawkins, Vera Farmiga. BIG GUYS RULE In the newest entry, the returning Millie Bobby Brown and Kyle Chandler are joined by Hall, Alexander Skarsgård, Brian Tyree Henry and Eiza González, among others. No matter the scene, the actors always knew who was “lling the top spots on call sheets during production „ Godzilla and King Kong. Theyre divas, thats whats so dicult. You go on to set, they dont look at you in the eye. It is in their contracts. Whatever. I found it really dicult to work with specifically Kong, just because he thought he ruled the roost,Ž cracked Brown. You just want your close-up. And Zilla is like rawr and youre like, Bro, calm down.Ž Wingard said he focused on keeping the humans as close together as possibleŽ with the monsters throughout his “lm, including an E.T.Ž-evoking moment with deaf actor Kaylee Hottle. But when the titular showdowns start, it was really important to me to do what the original “lms did. Like if you look at all the Showa-era “lms, when the monster battles happened, it just stays with the monsters. ... We wanted to make sure the monsters were able to do their thing and just get into it.Ž That includes a “ght on and underneath an aircraft carrier in the middle of the ocean, with Kong struggling and Godzilla moving smoothly and realistically through water. Later, shattering neon highlights an eye-popping clash among and through the skyscrapers of a heavily-stylized Hong Kong. RETURN OF TITANS Skarsgard, whose character leads a human team following Kong to the “lms most fantastical location, said Wingards approach was to really lean into the craziness of it. And his take on it was, well, if youre going to go big, go really big. Go crazy, lets have fun with it, we havent seen these titans go toe-to-toe in 50 years, 60 years. So lets really enjoy this.Ž Godzillas atomic breath and Kongs chest-thumping were crafted for maximum sensory impact, but viewers can also see it on the small screen. A pandemic-disrupted rollout had the “lm debuting March 24 both at theaters and on streaming service HBO Max. The “lms stars say theyre just happy to share the spectacle, whether its on an IMAX or iPhone screen. These are extraordinary times that demand extraordinary measures,Ž said Demián Bichir, who plays an overreaching tech mogul. This is one of those “lms that will be seen in every corner of the planet. And that alone makes me very, very happy.Ž Henry, the AtlantaŽ series star who plays a conspiracy-theorizing podcast host, said the “lms extravagance feels right for this moment in the pandemic. People need something to just like celebrate and cheer and have fun and see millions of dollars of special eects,Ž he said. Its like we shifted what we do in summer blockbusters to the spring because its like we just need something to break out, something to have fun with.Ž Legendary and distributor Warner Bros havent announced any future MonsterverseŽ installments after Godzilla vs. Kong.Ž Wingard said hed be happy to return to a phase twoŽ of the franchise, envisioning a nearly silent “lm where we just watch the monsters do their thing.Ž There are enough characters that are well-enough de“ned where we can imprint whatever we want on them,Ž he said. I think audiences are ready. And I think the special eects world is up-to-date to be able to handle that.ŽGODZILLA VS. KONGA heavyweight bout with a light touchPast movies stomped into theaters carrying messages of destruction IMAGES FROM WARNER BROS. ENTERTAINMENTA ght scene from Godzilla vs. KongŽ Kaylee Hottle stars in a scene from Godzilla vs. Kong.Ž Director Adam Wingard said he focused on keeping the humans as close together as possibleŽ with the monsters throughout his lm, including an E.T.Ž-evoking moment with deaf actor Kaylee Hottle. Millie Bobby Brown, center, Julian Dennison, left, and Brian Tyree Henry in a scene from Godzilla vs. Kong.Ž Kyle Chandler (top) and Eiza Gonzalez in scenes from Godzilla vs. Kong.Ž This is one of those lms that will be seen in every corner of the planet .Ž actor Demián Bichir who plays an overreaching tech mogul People need something to just like celebrate and cheer and have fun and see millions of dollars of special eects.Ž actor Brian Tyree Henry who plays a conspiracytheorizing podcast host 

PAGE 34

PAGE 2D SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/C By PAIGE BREMNERBOOKTRIB.COMLooking for hair-raising excitement with a bit of a mysterious twist? Hamelin Birds debut novel Double VisionŽ (Piper House) packs a dark punch and may be the perfect next read for horror-thriller junkies. Bird balances relatable characters and the time-tested trope of the detective story with elements of the supernatural that will keep readers guessing. Waking up smelling of stale sweat, cigarette smoke and last nights booze is nothing new to former detective Michael Lunsmann. The occurrence has become so common that though he often cant remember the particular details of the night before, he knows exactly how he ended up this way. The bottle. Sure, hes tried to quit drinking before, but its never really stuck. Jack Daniels is to blame for the constant headaches and foggy memory, but what Mike cant understand is how hes ended up so out of touch with his life. Hes still in love with his ex-wife, but shes moved on. Kathleen has been living with a new husband and even has a new daughter, Millie. And Doug, his 15-yearold son, doesnt seem to want anything to do with him anymore. So with no family and his career basically in the toilet, what does he have to live for anyway? Maybe it doesnt matter if he cant remember anything when he wakes up in the morning. BULLETS AND BLACKOUTS But this time is dierent. In addition to the usual pains associated with a full night of binge drinking, there is also a bullet conspicuously lodged in his arm, and Mike doesnt have the slightest recollection of how it landed there. There is, however, one memory of the previous night that he has managed to hang on to. A shadow of a memory, really; maybe even an otherworldly one. And it is validated when he sees the missing-persons poster at the station after his boss chews him out. Whatever had happened to Mike last night had to do with four teenage boys who had vanished without a trace. Now, with no real jurisdiction and a tenuous grasp on reality clouded by booze, Mike is setting out to solve the case. Why? Maybe its because hes the only one who has the key piece of evidence needed to “nd the boys (if only he could remember what it was) and hes far too embarrassed to admit to all of last nights escapades. Or maybe its to prove to Kathleen, Doug and even himself that he can do something worthwhile. Whatever the reason, Mike Lunsmann is on the trail, and there is no telling what type of demons he will have to face down along the way. Bird weaves a piecemeal tale in a slow-burning way that culminates in an action-packed ending. Readers get the chance to get up close and personal with multiple characters as the chapters vary focus among Mike, Doug, Kathleen and others „ all in the mode of third-person narration. The strength of Birds writing lies in his ability to draw the reader into the headspace of his characters, so get ready for one foggy, emotional, adrenaline-pumping journey. BookTrib.com is the lifestyle destination for book lovers, where articles and books are paired together to create dynamic content that goes beyond traditional book reviews.Thriller Double Vision packs a punch with amnesiac detective PIPER HOUSEDouble VisionŽ by Hamelin BirdAuthor Hamelin Bird weaves a piecemeal tale in a slow-burning way that culminates in an action-packed ending. HOME IMPROVEMENTGIVEAWAY $5,000 Sweepstakes Home Improvement Giveaway $5,000 SWEEPSTAKESContest Run Dates: 3/8/21 4/5/21 Powered by Presented by Its Here! Enter Today... Your Chance to WIN a national prize of $5,000 towards your next Home Improvement project! Its the Home Improvement Sweepstakes presented by Gulfside Mortgage, Window Decor and Design, PGT and 4Seasons Air Conditioning, Inc. Plus $2,000 in local prizesGulfside Mortgage A $500 Lowes gift card Window Decor and Design A custom made shutter $500 Value PGT A $500 Visa gift card4Seasons Air Conditioning, Inc. UV light air puri cation system including Installation and Maintenance Inspection A $500 ValueIt PAYS to READ, PLAY and WIN with Sun Newspapers and YourSun.com. adno=3788029-1 Best of ENGLEWOOD THEYOU DECIDE! ENGLEWOOD ENGLEWOOD 2021 2021 ENGLEWOOD ENGLEWOOD 2021 2021 Who is... It PAYS to READ, PLAY and WIN with the Englewood SUN and YourSun.com.Voting starts Wednesday March 31st Ends on Wednesday April 21stGo to YourSun.com/BestofEnglewood and cast your vote for your favorite Englewood area business, service providers, best places to Eat, Drink and Play.VOTE in 25 or more categories for a chance to WIN a $100 gift card.adno=3788331-1 SUN The DailyCharlotte € DeSoto € Sarasota ELEVATE YOUR SECURITY . KEEP YOUR PROPERTY MORE SECURE AGAINST: VISIT CGIWINDOWS.COM TODAY It is a smart investment and I recommend that everyone do it. It helps protect your safety and the safety of your home.Ž … BRIAN H., MIAMI, FLCopyright CGI® Impact-Resistant Windows & Doors.BREAKINS OUTSIDE NOISE EXTREME WEATHER adno=3787373-1 

PAGE 35

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 3D By KATE FELDMANNEW YORK DAILY NEWSSherlock Holmes may be the smartest man in London, but in Net”ixs new series, “ve street urchins are the true geniuses. The Irregulars,Ž returns 221B Baker Street to Victorian England, this time with a supernatural element that has thrown the detectives world upside down. But where recent adaptations of Arthur Conan Doyles novels have put Benedict Cumberbatch, Robert Downey Jr. and Jonny Lee Miller front and center, The IrregularsŽ is more focused on Londons street kids: strong-headed Bea (Thaddea Graham), younger sister Jessie (Darci Shaw) and her nightmares, Billy (Jojo Macari), Spike (McKell David) and the secretive Leo (Harrison Oster“eld). These kids arent your regular superheroes at all,Ž said the 24-year-old Oster“eld, whose Leo hides more than a few secrets from his new friends after he forces his way into their group. Theyve all got their own insecurities and ”aws and as the series goes on, you realize thats what makes them special and unique.Ž LESS SHERLOCK, MORE TEENS Making Sherlock Holmes a minor character in his own story „ Henry Lloyd-Hughes doesnt even appear in all eight episodes of the “rst season, although his character becomes more focused in the second half „ is a risky endeavor. But carried by Dr. Watson (Royce Pierreson) and more importantly the “ve kids, The IrregularsŽ “nds that theres more to life „ and solving crimes „ than smug brilliance. Then creator Tom Bidwell threw in magic, from Jessies nightmares that send her spiraling through the depths of her imagination to the case-of-the week villains who send birds to rip out eyeballs and stage gruesome murders to match tarot cards. I think its shocking, at times. They really did push the boundaries on everything,Ž Shaw, 18, said. We venture into some dark topics: grief, loss. Its all dark and cynical and its quite refreshing to see them push the boat out on topics like that.Ž The shows bad guys, though, arent mystical villains, caricatures of evil with dreams of power and fame. They come from very real people and authentic people,Ž Oster“eld said. You can see why theyre driven to madness or driven to the dark.Ž GOOD PEOPLE BECOME EVIL Thats part of what makes The IrregularsŽ even more haunting: the idea that evil people were good once, and that good people can be evil. Its too easy just to assume that people are crazy,Ž Graham, 23, said. We have to look at why people are the way they are and we owe it to them to not just make a quick judgment.Ž For Bea, thats not just the villains they take down each week, but also for her sister, Jessie, whose nightmares threaten to tear her apart from the inside. Its Jessies nightmares, in fact, that force them to team up with Dr. Watson, who promises payment in exchange for their detective work. With money, maybe, they could get Jessie help. That, more than even the supernatural bad guys, is the story of The IrregularsŽ: this found family, some related by blood, some by circumstance, and the limits theyll go to for each other when no one else will. I think its really quite inspiring to see a group of young people take on these challenges and do it in a way that feels authentic,Ž Graham said. None of these teenagers are superheroes ... but they have massive hearts and they want to do right and they have the drive.ŽTeenage misfits make Sherlock Holmes a subplot in The Irregulars NETFLIXThe titular gang arrives in The Irregulars,Ž making Sherlock Holmes a minor character in his own story. These kids arent your regular superheroes at all. Theyve all got their own insecurities and aws.Ž actor Harrison Ostereild about the London street kids adno=SP4327 Norman € Key West € Eclipse Free Measure + Free Installation Buy Direct and Save-Dont Pay Retail We manufacture Solid Surface Shutters Composite € Polyresin € Solid Surface € Wood 50%OFF 24 x 48$159Reg. $318 CompositeWindowDecor & Designs STORE HOURS: Mon. Fri. 9-5; Sat 9-1 www.DecorDesignsFL.com*See store for details. Min.purchase req.#10Bradenton 941-755-3797 3125 53rd Ave. East Bradenton, FL 34203 On S.R. 70, East of 301 Venice 941-485-0003 1740 East Venice Ave. 1 Mile west of Roundabout until 15 next to Allegro BistroAsk about our special “ nancing. Polyresin Plantation Shutters Poly r e sin Poly r e sin Eclipse 1591 Jacaranda Blvd. Venice, FL 34293adno=3787370-1 SUN The DailyCharlotte € DeSoto € Sarasota YJUNE52020 | YOURSUN.COM | AN EDITION OF TH E SUN | $1.50 ll NORTH PORT NORTH PORT2020 2020 NORTH PORT NORTH PORT2020 2020 VOTE! Best of North Port THE Ballots 3 Inside... SU The Dai DSo € At Your Service € Eat, Drink and Play € Shop Til You Drop Vote Today!Go to YourSun.com and click on CONTESTS to cast your votes in THE BEST OF NORTH PORTVote in more than 25 categories for a chance to WIN A $25 GIFT CARD.It PAYS to READ , PLAY and WIN with SUN The DailyCharlotte € DeSoto € Sarasota NORTH PORT NORTH PORT2020 2020 NORTH PORT NORTH PORT2020 2020 Your annual chance to support the NORTH PORT businesses and service providers you LOVE!adno=3789799-1 It's the BEST OF NORTH PORT 2020 adno=3789699-1 We are looking for the BEST CATS and DOGS on the Suncoast!Enter your furriest family members in BARK & MEOW MADNESS TODAY. GO TO dogsandcats.yoursun.com and upload photos of your CATS and DOGS by APRIL 1 Does your DOG or CAT have what it takes to WIN?For complete contest rules, go to https://www.yoursun.com/site/bark_meow_madness_rules.html 

PAGE 36

PAGE 4D SATURDAY, MARCH 27, 2021 | The Daily 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 MARMADUKE By Brad Anderson By CHRISTI CARRASLOS ANGELES TIMESMeet Elijah and Wes, father-son muppets from Sesame StreetŽ that star in a new series educating children on race and racism. As part of its ongoing commitment to racial justice,Ž Sesame Workshop launched its ABCs of Racial LiteracyŽ program this week, introducing Elijah and Wes. In the “rst installment, titled Explaining Race,Ž the father and son explain to Elmo why their skin is a dierent color than his red fur. Elmo wants to know why Wes skin is brown,Ž the fan-favorite muppet tells his new friends. Melanin is something that we each have inside of our bodies that make the outside of our bodies the skin color that it is,Ž Elijah tells Elmo. It also gives us our eye and our hair color.Ž Asked by Elmo why his skin is a darker brownŽ than his 5-year-old sons skin, Elijah elaborates on the concept of pigmentation. Thats a good question, Elmo,Ž he says. Its because the more melanin you have, the darker your skin looks. The color of our skin is an important part of who we are, but we should all know that its OK that we all look dierent in so very many ways.Ž ADDRESSING ISSUES Explaining RaceŽ is one of various resources created by Sesame Workshop to provide age-appropriate language and strategies to answer sometimes-tough questions around race and racism,Ž according to Tuesdays announcement. Also coming soon is a follow-up short featuring muppets So“a and Rosita, who deal with the fallout of a racist encounter at a grocery store and celebrate speaking Spanish. Also featured as part of Sesame Workshops Sesame Street in CommunitiesŽ initiative are videos in which real families discuss their personal backgrounds and experiences, as well as online activities to facilitate conversations about identity. As a trusted source for families, we have a responsibility to speak out for racial justice and empower families to have conversations about race and identity with their children at a young age,Ž said Kay Wilson Stallings, executive vice president of creative and production at Sesame Workshop, in a statement. The work to dismantle racism begins by helping children understand what racism is and how it hurts and impacts people. Sadly, todays announcement comes at a time of racial and social discord when many families are in need of support in talking to their children about racism.Ž The three-minute video shown March 23, starring Elijah, Wes and Elmo, is Sesame Workshops latest antiracism eort following its special and CNN town hall on racism, developed in response to the killings of George Floyd, Breonna Taylor, Ahmaud Arbery and other victims of racial violence. Additional virtual tools intended to educate families about race and combat racism are available on Sesame Workshops Coming TogetherŽ website. Things on the outside „ like our skin color, our hair texture, our noses, our mouths and eyes „ make us who we are,Ž Elijah tells Elmo in the Explaining RaceŽ episode. Many people call this race. But even though we look dierent, were all part of the human race.Ž www. sesameworkshop.orgLearn the ABCs of Racial Literacy ZACH HYMAN/SESAME WORKSHOPTwo new Sesame StreetŽ muppets, Wes and Elijah, star in the new series ABCs of Racial Literacy.Ž The work to dismantle racism begins by helping children understand what racism is and how it hurts and impacts people.Ž Kay Wilson Stallings executive vice president at Sesame Workshop 

PAGE 37

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 5D JUMBLE CRYPTOQUIP WORD SLEUTH ARIES their minds than they are TAURUS GEMINI As they got traded in the CANCER a cornerstone essential in LEO There VIRGO The situation is not your modesty and discretion LIBRA SCORPIO SAGITTARIUS When you X out the nega CAPRICORN AQUARIUS PISCES TODAY'S BIRTHDAY talent into a highly eec the moment a stranger 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 38

PAGE 6D SATURDAY, MARCH 27, 2021 | The Daily 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 We often mention that you should limit the hours in the day that you eat to when the sun is shining, that this eating style is part of a smart plan to achieve a younger RealAge, and it's the basis of Dr. Mike's book "What to Eat When." But it's time to dive more deeply into the science behind the recommendations and the amazing bene“ts that are being discovered all the time. What is time-restricted eating „ and how ”exible is it? Timing your food consumption is all about tuning in to how your body reacts to food (hormone shifts, immune changes, that sort of thing) and how food affects your body through its 24-hour sleep-wake cycle. You don't have the same juices ”owing or process nutrients in the same way at 11 a.m. as you do at 11 p.m. For example, during the day, your body is in a fat-burning mode, but in the evening, it's designed to be fat-storing. When you stick with early, daytime food intake, you take advantage of your natural body rhythms, so they help you maintain a healthy weight, blood glucose levels and metabolism, and protect your brain function and organ systems. The basic schedule is to eat 80% of your daily calories before 2 p.m. and have a minimum of 14 hours between a light, early dinner and breakfast. If you cannot eat your last meal of the day before an early sunset in the winter, just make sure you eat light „ and that you have that time span between dinner and your “rst meal of the next day. What are the health bene“ts? There are so many it is hard to know where to start. „ Research shows that when women eat more of their calories before 6 p.m., they reduce their risk for hypertension, weight gain, heart disease and elevated blood sugar levels. „ A new study published in Nature Communications found that time-restricted eating that's in sync with the body's circadian rhythms helps control insulin levels and reduces the risk of breast cancer in obese mice that have a menopausal physiology. „ If you eat the same meal in the morning and at night, the morning meal will cause signi“cantly less of a rise in your blood sugar level. Seems your fat cells are 50% more sensitive to insulin at midday than at midnight. „ Sticking to a weight-loss plan can be tough. Well, a study in Plos One of 50 obese females, around age 50, has found that following a weightloss plan with an eight-hour eating window is easy to stick with and effective. In fact, more than a quarter of the participants lost at least 5% of their starting body weight after 12 weeks. As you adopt time-restricted eating, following simple guidelines will make it easier and more effective: „ Eat the same healthy amount of calories daily. Varying your intake wildly increases your risk for metabolic syndrome, visceral belly fat, higher lousy LDL levels and increased insulin resistance. „ Eat breakfast, lunch and a light dinner at about the same time daily. „ Mistakes shouldn't derail you. The sun rises every morning, and that means that every day you have a chance to get back in tune with the sun.Explaining the wonders of time-restricted eating DEAR HELOISE: I'm looking for a different kind of treat and snack for my dog. Do you have any suggestions? „ Kelly M. in California Hey Kelly! Adding new foods into your dog's diet can be tricky. But did you know that eggs are a great occasional snack for dogs? Loaded with aminoand fatty acids, along with monster amounts of protein, eggs are a delicious choice for dogs. Caveat control: Raw eggs can contain the salmonella bacteria, so watch for that. And adding new foods in the dog's diet can possibly cause tummy trouble. But all in all, eggs are a good, cheap and nutritious sometimes-snack for dogs. „ Heloise DEAR HELOISE: Here is a picture of our two Siamese cats Hamish, who is a chocolate point, and Angus, who is a seal point, enjoying a winter day in the recliner. They are resting from being on bird and squirrel patrol in snowy New Hampshire. „ Nancy P.H., Webster, N.H. DEAR READERS: To see these two, visit www.Heloise.com and click on "Pet of the Week." Do you have a furry and funny friend to share? Email a picture and description to Heloise@ Heloise.com. „ Heloise DEAR HELOISE: My daughter has a service dog, and I'd like to remind your readers: When you see the dog, do not touch, tease, make eye contact with, talk to him or pet him. What should you do? Just ignore him; he's working! „ Jackie K. in Louisiana DEAR HELOISE: Did you know? The school nurse at my daughter's elementary provides a tooth-shaped container for those who lose a tooth during the course of a school day. Shaped like a molar, it's a perfect little keepsake holder. And it's strung on a necklace, so it's hard to misplace. We slip the holder with the tooth inside under the pillow for the tooth fairy! „ Marie R. in Texas DEAR HELOISE: Love your column. However, you might want to put a word of caution in your column that not all dogs are suited for raised bowls (Feb. 13). If a dog tends to eat rapidly, gulping its food, raising the bowl allows it to eat even faster. Excess air may be ingested, leading to bloat. I threw out my raised bowls after reading an article on this. „ Barbara B., via emailA dierent kind of snack to oer dogs as a treat 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 39

N/E/P/C www.yoursun.com | The Daily Sun | SATURDAY, MARCH 27, 2021 PAGE 7D DEAR ABBY: Last year, my acrossthe-street neighbor backed into my car. At least, that's what I think happened. My car was parked legally on the street, and there was a huge dent in it. I called the police and, based on the location of the dent and the neighbor's driveway, the of“cer determined that the neighbor had backed into it. Furthermore, light blue paint from my car was on her car's bumper. When the of“cer went across the street, the neighbor came running out screaming at him. She was hysterical and belligerent, and she denied it. Eventually, the of“cer told me that even though he was certain she did it, there was nothing he could do since it was her word against mine. I had never met this woman before, but she is mean, and I often hear her screaming and cussing at her small children. Last week, I arrived at work to discover that my company had hired a new clerk. I'll give you one guess who it is. I don't think she realizes I'm her neighbor. At some point, she's going to see me in my yard and realize I'm her neighbor. Should I clear the air now, or should I pretend it never happened? I'm still angry because she cost me a lot of money. „ Angry Neighbor DEAR NEIGHBOR: I see nothing to be gained by "clearing the air" with someone you know is emotionally unstable. Let it ride, keep your distance and remain cool. If her problems manifest at the of“ce, she may not be there long. And at home, stay away from her AND her driveway. DEAR ABBY: I have been in a relationship with my boyfriend for almost four years. We live together along with my two older sons, ages 30 and 33. He doesn't spend much time with me because he's either working or hanging out with the guys at the bar. I do have jealousy issues. He looks at and talks to other women when I am with him. My former husband used to be out every day until late in the evenings until I caught him cheating with my best friend. It's hard for me to trust again. I truly love my boyfriend, and I don't want to lose him. Should I be jealous or let it go? „ Undervalued in Indiana DEAR UNDERVALUED: Your insecurity is something you need to work on because your jealousy could drive a wedge between you and your boyfriend. If his looking at and conversing with women were a threat to your relationship, it's likely something would already have happened. Did your former husband look at women and engage them in conversation? I have a hunch he didn't do it openly. That your best friend helped him cheat was another betrayal, for which you have my sympathy. But please don't project their sins onto your boyfriend. Talk to him. Tell him you need more time together. Make plans for a regular date night and arrange for your sons to be absent. If you still don't have enough of his company and he likes hanging out with his guy friends at the bar, consider tagging along occasionally. DEAR READERS: At sundown, the “rst night of the major Jewish holiday of Passover begins. It celebrates the “rst and most momentous event in Jewish history „ the liberation of the Jewish people in Egypt. Wishing a happy Passover to my Jewish readers. „ Love, Abby!New hire at work once wrecked neighbor's car DEAR ABBYAdvice Columnist KEN KEN THE LOGIC PUZZLE THAT MAKES YOU SMARTER GOREN BRIDGE WITH BOB JONES PREVIOUS ANSWERS PEARLS BEFORE SWINE THE WIZARD OF ID By Brant Parker and Johnny Hart MUTTS By Patrick McDonnell HAGAR THE HORRIBLE MARVIN By Tom Armstrong GARFIELD BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker BORN LOSER PEANUTS By Charles Schulz BLONDIE By Dean Young and John Marshall Weekly bridge quiz 

PAGE 40

PAGE 8D SATURDAY, MARCH 27, 2021 | The Daily Sun | www.yoursun.com N/E/P/C By CHRIS HEWITTSTAR TRIBUNETheyre the “rst thing in a movie and theyre packed with information, but we rarely know much about them. Opening credit sequences can give us a sense of tone, subject and themes. They can essentially teach us how to watch a “lm, like the Polaroid photo that undevelopsŽ in the backward Memento,Ž the spoken credits in the book-burning drama Fahrenheit 451Ž or the stately Tinker Tailor Soldier SpyŽ sequence that forces us to scan the shifting screen for minute details. They also can introduce a cast of characters, as in the opening of Murder by Death.Ž If youre a fan of credits, a dangerous place to visit is the Art of the Title website. Its writers collect and analyze credits „ for TV as well as movies. If you have a favorite, you will prob ably “nd it there, then spend hours checking out dozens of others (they also pick an annual top 10). These sequences are a recent phenomenon. Throughout most of Hollywoods golden age, credits were just names, projected on a piece of velvet. Designer/ad man Saul Bass changed all that, making the case that title sequences could be stylish, memorable and an important part of the storytelling. Bass could do exciting (Psycho,Ž among several Alfred Hitchcock movies), funny (Its a Mad, Mad, Mad, Mad WorldŽ) or glitzy (the original Oceans 11Ž). Since Bass, the biggest star in title design is Kyle Cooper, whose latest credits are in Godzilla vs. Kong.Ž Coopers Internet Movie Database page is a good place to “nd opening credits worth watching. Youll “nd Coopers name below, too. Its “rst on a list that suggests that maybe its not how movies “nish, but how they start. 1. SEVENŽ 1995 As a variation on Nine Inch Nails CloserŽ plays, were shown the villains “ngers as he reads a book about crime, thumbs through creepy photographs, cuts up a dollar bill and (I think) slices o the tips of his own “ngers. Theres no blood, but Coopers jittery editing, ominous images and percussive music suit director David Finchers bleak vision. 2. THE NAKED GUNŽ 1988 No surprise that a movie this fast and funny makes sure even the credits dont waste a second. A parody of 1970s-style police sh ows, the sequence is shot from right behind the ”ashing light atop a cop car. The car zooms down a city street but then veers onto a sidewalk, through a car wash, onto a roller coaster and toward terri“ed bystanders. Everything you need to know about the movie is set up: Its deadpan, sharply observed, hilarious and relentless. 3. CASINO ROYALEŽ 2006 Casino RoyaleŽ introduced us to a new 007, so it contains lots of Daniel Craig, as well as the signature gun-barrel bit, a sly hint at whats going on with Eva Greens character and playful animation that nods to the lethal card game at the movies climax „ all to the tune of the Bond theme song You Know My NameŽ by the late Chris Cornell. 4. DEADPOOLŽ 2016 The Marvel logo is bound to send audiences in one direction, so this parody of superhero movies immediately takes them in another direction by spoo“ng the idea of credits. Its not Starring Ryan ReynoldsŽ but Starring Gods Perfect Idiot,Ž accompanied by Reynolds Sexiest Man AliveŽ magazine cover. It continues skewering tropes, through British VillainŽ and Moody Teen,Ž accompanied by a camera snaking through a violent scene and Juice Newtons soaring Angel of the Morning.Ž 5. DO THE RIGHT THINGŽ 1989 Rosie Perez doesnt have an especially big part, but its hard to imagine a splashier debut than the one Spike Lee gives her. The credits are nothing but her dancing to Public Enemys Fight the Power,Ž and her “erce, angry movement sets the tone for the bold movie, the combativeness of which is foreshadowed by her busting a move in a boxers out“t. 6. THE PINK PANTHERŽ 1963 This series joins the Bond “lms as one where the audience knows they need to be there for the inventive credits. All of em are dandy, but the “rst is the best because it introduces Henry Mancinis slinky theme and has so much fun with typography (the Panther deliberately misspells director Blake Edwards name, and when he leers at Claudia Cardinales name, it slaps him).6 of the best opening credits in movie history GLOBE PHOTOS, INC.Leslie Nielsens character Frank Drebin gets close to Queen Elizabeth in The Naked Gun.Ž Everything you need to know about the movie is set up in th eopening credits: Its deadpan, sharply observed, hilarious and relentless. adno=3787369-1 1212 E. Venice Ave. | Venice, FL 34285 www.GulfsideMtg.com | 941.485.4222 MORTGAGE LOAN ORIGINATORSTony & Michelle MooreNMLS 220640 € NMLS223691Making Dreams Come True for Homeowners Since 2003We are Your Mortgage Company for Life! GULFSIDE ggy MORTGAGE SERVICESPowered by THE MORTGAGE FIRM NMLS189233 Call now to get your ADT security system starting at $19.99/mo.*Plus get $100 o installation when you call today! CamerasChoose from indoor, outdoor & doorbell cams so you can keep watch even when you arent there with upgrade to ADT Video. $100 o installationUpgrade to a touchscreen panel and smart home equipment or stick with basic home security. Either way, youll save $100! Life safetyLet us help you stay protected from re, CO, oods & more! *Requires 36-month monitoring contract for intrusion only with a minimum charge of $28.99 after the 12 month term. Equipment shown requires ADT Secure or higher. Early term. and installation fees apply. Taxes addtl. For full terms and pricing see belo w.Requires minimum purchase of $449. Reply by: April 15, 20211-855-6688269Redemption code:DF-CD-NP-Q121Get protected by Americas #1 home security provider#1 Smart Home Security provider 24/7 ADT Monitoring Theft Protection Guarantee**Certain restrictions apply ADT 6-Month Money-Back Guarantee‚Certain restrictions apply YOUR EXCLUSIVE SAVINGS COUPON $19 99/moSTARTING ATBONUS $100 o installationCall now to redeem your exclusive o er! Redemption code: Reply by: DF-CD-NP-Q121April 15, 2021 1-855-6688269Were available 24/7. See if you qualify for same-day service! * $19.99/month + $100 off Installation: ** Theft Protection Guarantee: ‚ ADT Money-Back Guarantee: by the customer. Interactive Services: General: Simulated screen images and photos are for illustrative purposes only. DF-CD-NP-Q121 adno=3787737-1 

PAGE 41

www.yoursun.com | The Sun | SATURDAY, MARCH 27, 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. 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. D20369NEW 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 Auto, Power W/L/M, Keyless Entry, Remote Start, Alum Wheels, Sat Radio, ParkView Camera, Park Assist, Voice Command w/Bluetooth, Push Button Start, Google Android/Apple CarPlay and much more. Price includes “ nance bonus, must “ nance w/Chrysler. D20367NEW DODGE CHARGER SXT SALE$23,999MSRP $31,490 SAVE $7,491 0% X 72 MONTHS IN LIEU OF INCENTIVES. NEW 2020 RAM 1500 4X4Chrome Plus Package, Alum Wheels, Power W/L/M, Keyless Remote Entry, ParkView Rear Camera, Trailer Tow w/7-Pin Wiring, Speed Control, Voice Command w/Bluetooth, Theft Deterrent System, Auto Headlights & more. Price includes “ nance bonus, must “ nance with Chrysler. D20428 SALE$29,999MSRP $36,525 SAVE $6,526 2.4L w/9-Speed Automatic, ParkView Camera, Full Speed Collision Warning Plus, Lane Departure Warning Plus, Blind-Spot/Cross-Path Detection, Satellite radio, Power W/L/M, Apple Carplay/Android Auto and much more. Price includes “ nance bonus, must “ nance w/Chrysler. J21325SALE$19,999NEW 2021 JEEP RENEGADE SPORT SALE$22,999MSRP $31,535 SAVE $8,536NEW 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. F2007SALE$23,999NEW 2020 FIAT 124 SPIDER SALE$27,999MSRP $33,585 SAVE $5,586NEW 2021 JEEP CHEROKEE LATITUDE LUX 4X43.2L V-6 w/9-Speed Auto, Premium Leather Heated Seats, Full Speed Collision Warning Plus, Lane Departure Plus, Blind Spot/Cross Path Detection, Sat radio, Remote Start, Apple Carplay/Android Auto, and much more. Price includes “ nance bonus, must “ nance w/Chrysler. J21485 3.6L V-6 eTorque Upgraded Engine w/8-Speed Automatic, 3-Piece Removable Hardtop, Moab Black Aluminum Wheels, Trailer Tow and Heavy-Duty Electrical Group, Hitch & Wiring, Anti-Spin Axle, Satellite Radio w/8-Speaker Sound System, Deep Tint Sunscreen Glass & much more. J21406 NEW 2021 JEEP WRANGLER UNLIMITED WILLYS SPORT 4DR Full-Speed Forward-Collision Warning Plus, Blind-Spot/Cross Path Detection, Lane Departure Warning Plus, ParkView Camera, Speed Control, Aluminum Wheels, Sunscreen Glass, Power W/L/M, Keyless Entry & much more. Price includes “ nance bonus, must “ nance w/ Chrysler. J21259SALE$22,799NEW 2021 JEEP CHEROKEE LATITUDEMSRP $27,805 SAVE $5,006SALE$37,999 SALE$39,999 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. D21133NEW 2021 RAM CREW CAB SALE$29,999 8-Speed Automatic, Power Seat/Windows/Locks/Mirrors/Pedals, Power Rear Sliding Window, Sat Radio, Voice command w/Bluetooth, Bucker Seats, Aluminum Wheels, Class IV Hitch, Apple Carplay/ Android Auto & much more. Price includes “ nance bonus, must “ nance w/Chrysler. D21104SALE$32,999NEW 2021 BIG HORN QUAD CAB 0% X 84 months in lieu of incentivesMSRP $29,330 SAVE $4,331 MSRP $24,245 SAVE $4,3460% X 72 Months in lieu of incentives 0% X 72 Months in lieu of IncentivesMSRP $37,035 SAVE $7,036 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. J21411SALE$29,889 Americas Most Awarded SUVMSRP $35,890 SAVE $6,0010% X 36 month on all Wranglers The Origin of CoolMSRP $40,810 SAVE $7,811 2019-2020-2021 Motor Trend Truck of the YearŽ M. 5.7L HEMI eTorque, V-8 w/8-Speed Auto, Power Ventilated/Heated Leather Bucket Seats, Blind Spot/Cross Path Detect, Sport Appearance Pkg, ParkView® Camera, Collision Warning Plus, Front & Rear Park Assist w/Stop, Price includes “ nance bonus, must “ nance w/ Chrysler. D21117 SALE$49,999NEW 2021 RAM 1500 LARAMIE CREW CAB SPORT APPEARANCE0% X 72 months in lieu of incentives0% X 84 months in lieu of incentives 0% X 72 Months in lieu of incentives3.6L V-6 w/8-Speed Auto, Power Seat/W/L/M, Keyless Entry, Remote Start, 20Ž Alum Wheels, Fog Lamps, ParkView Camera, Park Assist, Voice Command w/Bluetooth, Push Button Start, Google Android/ Apple CarPlay & more. Price includes “ nance bonus, must “ nance w/Chrysler. D20367NEW 2020 DODGE CHALLENGER GT SALE$25,799MSRP $32,879 SAVE $7,006 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 incentivesNEW 2021 JEEP GLADIATOR SPORT S 4X43.6L V-6 w/8-Speed Automatic, Power Windows/Locks/Mirrors, Technology Group, Satellite Radio w/8-Speakers, Aluminum Wheels, Deep Tint Sunscreen Windows, Remote Start System, Speed Control, ParkView Camera, Uconnect Touchscreen, Voice Command w/Bluetooth & much more. J21335 SALE$38,999 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 $16,988 2018 JEEP WRANGLER UNLIMITED SAHARA 4DROnly 13,495 miles, Sold new and serviced by us. Certi ed Factory Warranty coverage until December 2025. J21260A SALE $39,999 2019 RAM 1500 QUAD CABThis vehicle was one of our meticulously maintained service loaners. Only 17,802 miles. Certi ed Factory Warranty Coverage until April 2026 or 82,198 more miles. 60302P SALE $24,588 2019 RAM 1500 PICKUPOnly 19,131 miles. This vehicle was one of our meticulously maintained service loaners. Full 8 Bed. Factory Certi ed Warranty coverage until April 2026 or 80,869 more miles. 60297P SALE $20,988 North America Truck of the Year0% X 84 months in lieu of incentives adno=3786600-1 

PAGE 42

PAGE 2 SATURDAY, MARCH 27, 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 Clerical/office GENERAL OFFICE DUTIES & PARTS COUNTER, Bookkeeping, Quickbook Knowledge. Apply in Person: Roys Trailer Country 2851 Taylor Rd., Punta Gorda Medical $3000 Sign on BONUS For Full Time Nursing Positions!NEW PREMIUM RATE LPN/RN WEEKENDS FT OPENINGS C.N.A.Apply:solarishealthcare.vikus.net CAREGIVER NEEDED Pt. Charl. Private home various shifts Call 941-629-0872 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 DESOTO MEMORIAL HOSPITAL IS NOW HIRING THE FOLLOWING POSITIONSREGISTERED NURSES:MED/SURG FT, Nights. 7p-7a ER FT, Nights. 7p-7a & pool, Varied shifts. ICU FT, Nights. 79-7a OR FT, Days. Must have OR/ ENDO/PACU/PreOP. CASE MANAGER FT, Days. Weekend Coverage Rotation. LPN CORRECTIONS DCSO FT, Varied shifts. LPN GENERAL SURGEON PRACTICE FT, Days. RESPIRATORY THERAPY RT/ CRT/CRRT Full time, & Pool, All shifts. PHYSICAL MEDICINE PT/OT/ SLP Full time, Days. Apply online at www.dmh.org/careers Apply in person: 900 N. Robert Ave, Arcadia, FL 34266 Fax resume to: 863-494-8400 (Attn: HR) CARING FOR OUR HEROESDOUGLAS T. JACOBSONSTATE VETERANS HOMESenior RN Supervisor Senior LPN Senior CNA CNA/Therapy Aide & OPS Food Control Specialist Food Support Worker & OPSExcellent Benefits, Vacation Leave Tammy Hoyt 941-613-0919 X 2006Online:https://peoplefirst.myflorida.com FT VETERINARIAN ASSIST/ RECEPTIONIST. MUST have Experience in a Vet`s Office. Call Dr. Myers. 941-625-9900 Mon Fri 8am-5pm T urnyou r trashinto cash! Advertise youryard sa l e! Medical www.HorizonTechInstitute.comADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 41 1032 Tamiami Tr Unit 3 PHLEBOTOMY, EKG, LPN-wkds, CNA, Med. Asst. Classes APRIL 5TH 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 Skilled trades HANKS MOVING is Expanding and hiring EXPERIENCED MOVERS/ DRIVERS. Must Have DL. 3 Years Exp. Required in the Moving Business, In State Only. Foreman Possibility. $17.00/Hr. $19.00/Hr. Please Call 941-474-2934 JELD-WEN WINDOWS & DOORS VENICE FLORIDAPRODUCTION ASSOCIATEALL SHIFTSStarting Hourly Wage $15.55 High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free Workplace Send Resumes to: pmackenzie@jeldwen.com or Apply on Indeed (no in person applications acce p ted at this time ) PAINTEREXPERIENCED Must Have own Tools & Valid DL. Pay based on experience. Apply in person: 4271 James Street, Port Charlotte 33980. 941-743-7166 SHOP TECHNICIAN for Busy Trailer Store. General Mechanical skills & welding a plus. Apply: Roys Trailer Country 2851 Taylor Rd. 941-575-2214 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 A 153 UNIT FAMILY Mobile Home Park is Seeking FT Maintenance/Custodial Position. Duties Include Basic Pool Operation, Light Landscape, Clubhouse Cleaning, Grounds Maintenance Incl. Light Irrigation, Light, Electric & Plumbing Work That Does Not Require Permit, Occasional Carpentry Work, Painting, Drywall Repair, Pressure Washing & Troubleshooting Problems as They Arise. DL is required. Contact management office at. 941-488-4224 or email harborlights617@comcast.net ASTON GARDENS is Hiring for the following positions: Servers CNA/Caregivers Dishwashers Concierge HousekeepingAPPLY in Person At: 1000 Aston Gardens Drive Venice, FL 34292 941-240-1010 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 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. DOCK HAND Needed at Uncle Henry`s Marina on Boca Grande. Full & part time available. Tolls Paid. Call 941-964-0154 DRIVER Nights, Monday-Thurs. 8-10hr/ shifts call (941)-916-5367 Christina 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 FUNDRAISERS NEEDED P/T for Veterans Outreach. Must have love for veterans, drivers license and be able to drive up 30 miles one way to fundraise. $8.65/hr + bonuses based on fundraising. E-Mail ehenry@veteransoutreach. org or call 724-991-7893 LAWN SERVICE HELPER , Good starting pay, own transportation a must, will train. Call 941-625-3870 General LOCAL SEAFOOD Company needs DRIVER, FISH CUTTER & WAREHOUSE PERSON! Excellent PAY! 941-380-9212 MAILROOMTHE CHARLOTTE SUN NEWSPAPER Part-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to train Late afternoons & evenings. E-mail to: mblubaugh@ suncoastpress.com Please, NO Phone Calls We are a drug free workplace Pre-employment drug testing re q uired MISSION VALLEY COUNTRY CLUB is seeking Golf Outside Service , $12.00 + an hour, P/T & F/T. Outgoing individuals to work in the Cart Barn/Bag room Golf operation. Email to: Brian at bdahle@ missionvalleycc.com or Call Brian Dahle 941-488-7747 PAGE DESIGNER The Daily Sun is looking for part-time or full-time layout/ design help. InDesign experience is helpful. Job involves early evenings and weekend hours. We will train the right person. Send resume to nathan.lane@yoursun.com. Please, NO p hone calls. POOL SERVICE TECHNICIAN NEEDED. PC/PG, Rotonda, Englewood Areas. Willing to train, exp preferred, $15+/hr. Call (941)-223-1399ROLL 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 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 SELLITSELLIT INTHE INTHE CLASSIFIEDS!CLASSIFIEDS!Call Call (941) (941)206-1200 206-1200 SP32228 Notices Announcements NEED TO PLACE A CLASSIFIED AD? FREE MERCHANDISE ADS! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad please go to: yoursun.com/classifieds and click Place an AdŽ New users will need to register with their email address & create a password FREE ads are for Merchandise UNDER $500, The ad must be placed online by you. One item per ad. Ad must be 3 lines or less and the price must appear in the ad. Pets, plants, trees, fruits, vegetables, flowers, firearms and firearm accessories are excluded from this offer. Your ad will appear online for 7 days and will show in print Wednesday through Sunday. LIMIT 5 FREE ADS PER WEEK Enter Your Classified Ad 24 Hours a Day, 7 Days a Week. Bible study & churches BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte CALVARY BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CHARLOTTE COUNTY HOUSE OF PRAYER Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 1435 Collingswood Blvd Unit C Port Charlotte 941 249-8946 Check us out on Facebook COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte FAITH LUTHERAN CHURCH 4005 Palm Drive, Punta Gorda Various Days & Times Confirmation/Bible Study Adult Infomational Class 941-639-6309 GATEWAY WORSHIP PRAYER & Healing Rooms If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! New Season Full Gospel invites you to meet with us every Wednesday via Zoom. Log in begins at 6:30pm and service starts at 7pm, live interaction. Worship and fellowship with us Call or text 941-268-3589 for Zoom meeting information. Everyone Welcome. Looking forward to meeting you Pamela Sams PASTOR PETER BURNETT . PCI Church Online Invites You to the Weekly Online Teaching with Pastor Peter Every Thursday at 9:00PM. Select a Group on Facebook and Click Join to Attend Online. Email: pburnettmedia@gmail.com for Questions UNIQUE AND INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 Lost & found FOUND: Small Drone by the AAA Building in Port Charlotte. Please Call 941-268-8951 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 Financial Business opportunities EARN 1 to 3% Daily in BTC. 30 min Free Biz presentation with Question and Answers. Comfort SuitesKings Highway & 75 P.C. FRI. 3/26 and MON. 3/29 5pm and 7pm. RSVP for Seat and Time 30ppl MAX 941405-0411. Start your own biz $125 Everyone MAKES MONEY BusinessServices 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. Al`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 PUNTA GORDA COMPUTERS Computer Repair & Tutoring in your home or office. CALL STACY 941-246-1048 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 

PAGE 43

www.yoursun.com | The Sun | SATURDAY, MARCH 27, 2021 PAGE 3 Merchandise Port Charlotte garage sales FRI & SAT . 8AM-2PM 3063 SAINT JAMES ST. Kyaks, furniture, lots of misc & plenty for the men. FRI & SAT 8AM-4PM 557 MERIDIAN AVE. Dining table & chairs, rug, household,Lots of Misc. FRI & SAT. 9AM-5PM 2337 COMO ST. ESTATE SALE Entire contents of home, Living rm, Dining, kitchen, etc ..All must go! FRI. & SAT. 9AM-3PM 23278 MCNAMEE AVE Fabulous Sale! Jewelry Galore! Treasures Galore! FULL House! Dont Miss This Sale!!! SAT-SUN. 9AM-3PM 18306 Quadrille Ave. Tools, gardening, green house, household, hardware, hammock, china cabinet, furniture... ETC. SAT. 9-3 1358 Abalom St. Tools, Car equipment, Household, Home Decor, Collectibles and more! THURS.-SAT. 9AM-3PM 18199 Burkholder Circle. MULTI FAMILY! Something for Everyone! Come & See! Port Charlotte garage sales SAT. 11:00AM 3PM St. Vincent De Paul Resale Shop/St. Max, Toledo Blade Blvd. & 776. END OF MONTH SALE! 50% Off Store Wide Over $1.00 Excludes Furniture, Ladies Tops 2 for $1.00, $1.00 Clothing, Fill a Bag of Books for $1.00. SPECIAL: Baby Equipment Available. Cameras 70% Off! OUTSIDE YARD SALE FOR MISSIONARIES LIGHTHOUSE BAPTIST CHURCH. FRI & SAT 9AM-2PM 14251 Chancellor Blvd. Household, Furniture, Clothes, Plants & pottery, elect. fire place & MORE! Punta Gorda area garage sales COMMUNITY WIDE SALE. 20+ Homes participating.FRI. 8-3PM & SAT. 8-1PM Ridge Harbor subdivision, off Hwy 17. Five miles North of I-75. All sales will be at individual homes with more homes joining in each day. More info Call 941-276-4650 FRI-SAT 8-2 29325 Pine Villa Cir. (Off Hwy. 17) TONS of Misc, Mens bike, DVDs, Games, Baby & Kid`s Clothes, & MORE! Masks Preferred. SAT. 03-27. 9:00 AM-2:00 PM 5036 Key Largo Drive. MOVING SALE! Good Furniture. Decorative Pieces. Punta Gorda area garage sales FRI. 03/26 8-12PM & SAT. 03/27 8-10AM 470 Bal Harbor Blvd. ESTATE SALE Assisted by the Isles Girls and Guys. (Dir: 41S to R on Marion Ave., to L on Bal Harbor Blvd) King BR set, Full BR set, Dinette set, entire kitchen contents, sofa table, couch/chairs, coffee table, love seat, DR set, desk, file cabinet, snack trays, Barley twist table, tv, lamps, linens, size 8 ladies clothing, Schlitz beer lights, jewelry, unpolished original condition brass pedestal phone, garden tools, shop vac, step ladder. We follow CDC guidelines. Masks are re q uired. SAT. & SUN. 9AM-2PM HUGE WAREHOUSE/ ESTATE SALE!! 5468 Williamsburg Dr. (1775 INDUSTRIAL PARK) CONTENTS OF 2 LARGE ESTATES Antiques & collectibles, Over 200 cement yard ornements: planters, fountains, etc... Lots of furniture, BR, tables, chairs couches & kitchen items. Rare Miniture Oil Lamps, Antique New Home stove, Miliarty Collectibles (German & American), Tools, Waterford Chrystal, Lladro Figures, Carnival Glass, Antique Grandfather Clock, Quilts, Herends porcelin, Hummels, A Antique Clocks, Yellow Ware Pottery, Large collection of Silhouettes & LOTS MORE! Estate Sales by Jim. Punta Gorda area garage sales SAT. 8-1 2130 Aqui Esta Dr. Boating items, jewelry, household & kitchen, beer signs, bike. SAT. 8-1 RIO VILLA DRIVE @ Palm Drive and Vasco St. NEIGHBORHOOD SALE, Furniture, Household, Tools, Fishing, Electronics, Jewelry, Boating, Patio, Craft items. SATURDAY 9AM-12PM 7546 CORAL TREE ST. Roll top desk, patio set, dolls, paper backs, doll house, dishes, baskets, silk trees etc... North Port area garage sales SAT-SUN. 8AM-4PM 6307 Skyview Dr. Books, Camping, Beach, Auto & much, much more! SATURDAY 8AM-NOON HARBOR COVE MOBILE HOME PARK COMMUNITY SALE! Too much to list. Mask Required Please SATURDAY ONLY. 9-2 11910 DE MIRANDA AVE . HUGE SALE Lots of household, furn, antiques, tools, art, etc.. Englewood area garage sales FRI & SAT . 8-4 2038 ESSENCE AVE. Lots of misc. items, fishing tackle, household, much more FRI & SAT . 9AM-3PM 7083 SANSTONE ST. MULTI-FAMILY Cycle truck, Travel trailer, car parts, puzzles, paintings, yard tools, mower & MUCH MUCH MORE! Englewood area garage sales FRI-SAT. 8-3 9212 Steubenville Ave. Furn., Bedding, Hsld,, Clothes & Access., Paintings, Pictures & MORE! FRI-SAT. 8AM-2PM 12032 Romona Ave. Fishing, Tools & more. Something for Everyone! FRI.-SAT. 8AM-3PM 7459 Snow Dr. DOWNSIZING!! Home Decor, Hshld., Women`s Apparel & MORE!! S. Venice area garage sales PSYCHIC FAIR 2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org Venice area garage sales BAY INDIES CARPORT CRAFT SALE PARKWIDE SATURDAY, MARCH 27TH 9AM TO 1PM 950 RIDGEWOOD AVE, VENICE, FL 34285 MAPS AND SALE LIST AT ENTERANCE Venice area garage sales FRI.-SAT. 8AM-2PM 904 Riviera St. (Island) BIG BARGAINS! Multi Family Sale! Thanks For Wearing a Mask. LARGE LIQUIDATION SALE! EVERYTHING MUST GO! SATURDAY & SUNDAY 10:00-3:00, 256 S. NOKOMIS AVE. Tables, Chairs, File & Storage Cabinets/Shelves, Personal Fitness Equipment, Desks, 2 Refrigerators, Stainless Utility Carts, Wheelchairs, Walkers, Canes, Housewares, Small Office Equipment, and MUCH MORE! Flexible Prices on Larger Items & Volume Purchases. See Photos & Full Item List on Facebook. Search FL TherapyŽ to find Fl. West Coast P.T. Link for Details. SAT & SUN. 8:30-1PM 912 ZACAPA W. Bay Indies PRE MOVING SALE Some furn., Leather recliner, tools, misc. household, MORE! Nokomis/Osprey garage sales SAT. ONLY. 8AM-2PM PARK TRACE ESTATES US 41 to Bay St. E., OSPREY ANNUAL COMMUNITY SALE Rain date April 3rd Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 KILL THE VIRUS Ultra Violet Light Sanitation systems kill COVID-19, MOLD, BACTERIA, FUNGUS, VIRUSS. 16 SEER Energy Efficient Replacement systems. 100% financing available. Eazy Breezy Air Conditioning941-525-7215 Lic CAC1818594www.eaz y breez y hvac.com 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 A & 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 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 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 Home & commercial improvement 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 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 Lawn/garden & tree Genesis Landscape Solutions, LLC Landscape Design and maintenance. Plant/Mulch/ Rock install, Hedge Trimming, Tree Trimming & Removal. Serving SW Florida Lic & Ins. 941-539-7399 MATHEWS TREE SERVICE SPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252FULL SERVICE TREE CARE QUALITY LAWN CARE STORM DAMAGE CLEAN -UP TREE & LIMB REMOVAL PREMIER STUMP GRINDING, LLC Let us help you have your stump removed TODAY. Lic/ins 989-882-7539 or 248-830-7526 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 TAKE PRIDE LAWN MOWING Accepting NEW accounts, monthly or per cut. Serving Englewood, North Port, Venice, Port Charlotte and Rotonda. 720-217-7545 lic & insured. 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 WENDELL ALBRITTON TREE Service VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 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 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 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 STEVENS CUSTOM PAINTING RES/COMM. INT/EXT FREE EST. LIC. & INS. 941-255-3834 Pressure cleaning BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 Pressure cleaning 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 $60.00, Sides $40.00 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 

PAGE 44

PAGE 4 SATURDAY, MARCH 27, 2021 | The Sun | www.yoursun.com C7434800 PORT CHARLOTTE 33952 21280 BRINSON AVE #209 $59,900 672 $58,500 3/19/2021 None 1 1 0 1974 Condominium Cash 89.14 0.98 87.05 C7437024 PORT CHARLOTTE 33948 19505 QUESADA AVE #A102 $109,900 899 $109,900 3/17/2021 Community 2 2 0 1985 Condominium Conventi onal 122.25 1 122.25 C7437052 PORT CHARLOTTE 33952 3006 CARING WAY #321 $114,900 783 $112,000 3/19/2021 Community 2 2 0 1981 Condominium Conventiona l 146.74 0.97 C7437816 PORT CHARLOTTE 33952 21439 KENELM AVE $120,000 1,996 $190,005 3/19/2021 None 3 2 0 2003 Single Family Residence Cash 6 0.12 1.58 71.24 C7438263 PUNTA GORDA 33983 25275 RAMPART BLVD #1705 $125,000 886 $126,000 3/17/2021 Community 2 2 0 1986 Condominium Convention al 141.08 1.01 131.25 A4490448 NORTH PORT 34287 8283 GALLO AVE $155,000 903 $150,000 3/22/2021 None 2 2 0 1975 Single Family Residence FHA 171.65 0.9 7 74.74 C7434121 PORT CHARLOTTE 33952 1593 HARMONY DR $155,000 894 $145,000 3/18/2021 None 2 2 0 1973 Single Family Residence Conventio nal 173.38 0.94 78.8 C7437820 PORT CHARLOTTE 33952 21733 EDGEWATER DR $159,900 1,112 $155,000 3/19/2021 None 2 1 1 1965 Single Family Residence Cash 143.79 0.97 96.15 D6114324 PORT CHARLOTTE 33952 1611 SHEEHAN BLVD $160,000 1,112 $131,935 3/17/2021 None 2 1 0 1965 Single Family Residence Cash, Lease / Purchase 143.88 0.82 C7437973 NORTH PORT 34287 4070 GROBE ST $163,000 917 $158,000 3/17/2021 None 2 2 0 1972 Single Family Residence FHA 177.75 0.97 87.24 C7436669 PORT CHARLOTTE 33948 18105 GARVIN AVE $170,000 1,120 $172,000 3/19/2021 None 3 1 1 1984 Single Family Residence FHA 15 1.79 1.01 116.22 A4488993 PORT CHARLOTTE 33952 1108 HINTON ST $174,000 922 $174,000 3/19/2021 None 2 2 0 1983 Single Family Residence Convention al 188.72 1 C7438285 PORT CHARLOTTE 33948 18541 OHARA DR $174,900 904 $160,000 3/17/2021 None 2 1 0 1983 Single Family Residence Cash 193.4 7 0.91 134.23 C7437268 NORTH PORT 34287 5800 SABAL TRACE DR #1301 $176,900 1,313 $174,900 3/18/2021 Community 2 2 0 2003 Condominium Cash 134 .73 0.99 119.79 C7438292 PORT CHARLOTTE 33952 2165 BEACON DR $180,000 1,716 $184,000 3/19/2021 None 3 2 0 1970 Single Family Residence Conventi onal 104.9 1.02 74.01 D6115907 PORT CHARLOTTE 33952 101 SMALL ST SE $185,750 1,289 $180,000 3/17/2021 None 2 2 0 1963 Single Family Residence Cash 14 4.1 0.97 83.29 O5839781 PUNTA GORDA 33983 294 PESSOA ST $186,580 1,273 $186,580 3/18/2021 None 3 2 0 2020 Single Family Residence Conventional 146.57 1 A4469059 PORT CHARLOTTE 33954 22301 ESPLANADE AVE $188,990 1,399 $195,465 3/18/2021 None 3 2 0 2020 Single Family Residence FHA 135.09 1.03 93.39 C7438440 PUNTA GORDA 33950 401 CARMALITA ST $189,900 1,148 $189,900 3/19/2021 None 2 2 0 1938 Single Family Residence Conventio nal 165.42 1 165.42 D6116290 NORTH PORT 34287 8635 CHESEBRO AVE $189,900 2,036 $189,990 3/19/2021 None 4 2 0 2003 Single Family Residence Cash 93.2 7 1 83.77 C7436902 PUNTA GORDA 33955 17288 ACAPULCO RD #423 $189,900 1,644 $172,000 3/17/2021 Community 3 2 0 2008 Condominium Convention al 115.51 0.91 C7432952 PORT CHARLOTTE 33948 2498 DANDO ST $189,900 2,336 $189,900 3/19/2021 Private 3 2 0 1974 Single Family Residence Conven tional 81.29 1 66.4 A4484000 PORT CHARLOTTE 33954 22157 SEATON AVE $198,990 1,550 $200,340 3/18/2021 None 3 2 0 2021 Single Family Residence FHA 12 8.38 1.01 95.04 C7434404 PORT CHARLOTTE 33952 1515 SHEEHAN BLVD $199,000 1,166 $189,000 3/17/2021 None 3 2 0 1988 Single Family Residence Conve ntional 170.67 0.95 102.77 A4491601 NORTH PORT 34287 3600 WALMSLEY AVE $209,900 1,236 $192,000 3/17/2021 None 3 2 0 2006 Single Family Residence Cash 169. 82 0.91 103.23 C7438736 NORTH PORT 34288 4770 ADOLPH AVE $210,000 1,212 $199,000 3/22/2021 None 3 2 0 2006 Single Family Residence Cash 173.27 0.95 108.39 A4475914 NORTH PORT 34288 5459 DELIGHT AVE $215,990 1,469 $215,990 3/17/2021 None 3 2 0 2021 Single Family Residence FHA 147.03 1 100.46 N6113998 PORT CHARLOTTE 33952 3082 BEACON DR $219,000 1,456 $214,000 3/19/2021 None 2 2 0 1979 Single Family Residence FHA 150. 41 0.98 110.65 O5856521 NORTH PORT 34288 1598 EASTMAN CIR $220,995 1,251 $215,995 3/21/2021 None 3 2 0 2020 Single Family Residence FHA 176.65 0.98 C7438179 PUNTA GORDA 33955 25692 PRADA DR $224,000 1,695 $220,000 3/19/2021 None 3 2 0 2006 Single Family Residence FHA 132.15 0.98 98.79 C7438960 PUNTA GORDA 33955 25091 ESMERALDA CT $225,000 1,805 $227,000 3/19/2021 None 4 2 0 2017 Single Family Residence Cash 12 4.65 1.01 97.93 A4488115 NORTH PORT 34287 12309 SUAREZ ST $227,000 1,195 $215,000 3/19/2021 Private 3 2 0 2006 Single Family Residence Conventi onal 189.96 0.95 144.98 C7438370 PORT CHARLOTTE 33954 21050 FIRWOOD TER $230,000 1,044 $230,000 3/22/2021 Private 2 2 0 1987 Single Family Residence Co nventional 220.31 1 115.29 C7438337 PORT CHARLOTTE 33948 2105 BARKSDALE ST $234,500 1,499 $236,500 3/19/2021 None 3 2 0 1977 Single Family Residence Conve ntional 156.44 1.01 126.88 A4491569 NORTH PORT 34287 6796 ELECTRA AVE $235,000 1,428 $230,000 3/22/2021 Community 3 2 0 1979 Single Family Residence FHA 1 64.57 0.98 109.06 C7435723 PUNTA GORDA 33950 2614 PALM DR $235,000 1,432 $235,000 3/19/2021 None 2 2 0 1992 Single Family Residence Conventional 164.11 1 111.64 A4472720 NORTH PORT 34288 5436 KINGSMAN AVE $237,990 1,619 $241,165 3/18/2021 None 3 2 0 2021 Single Family Residence Conventio nal 147 1.01 101.24 C7436184 NORTH PORT 34288 3167 ROYAL PALM DR $239,900 1,590 $239,900 3/18/2021 Community 2 2 0 2004 Single Family Residence Cas h 150.88 1 A4482719 PUNTA GORDA 33983 26080 TATTERSALL LN $239,900 1,786 $239,901 3/17/2021 Private 3 2 0 1983 Single Family Residence Con ventional 134.32 1 94.79 D6116467 ENGLEWOOD 34224 7146 ROSEMONT DR $242,700 1,274 $247,000 3/19/2021 None 3 2 0 1985 Single Family Residence Cash 190.5 1.02 116.73 A4485278 PUNTA GORDA 33983 27071 SAFE HAVEN LN $244,500 1,627 $237,500 3/18/2021 Private 3 2 0 1979 Single Family Residence Con ventional 150.28 0.97 112.03 N6112664 PUNTA GORDA 33950 601 SHREVE ST #25C $247,500 1,398 $245,000 3/19/2021 Community 2 2 0 1980 Condominium Cash 177.04 0. 99 O5919885 NORTH PORT 34286 1496 NORA LN $248,517 2,004 $224,000 3/18/2021 None 3 2 0 2006 Single Family Residence Cash 124.01 0. 9 C7437698 NORTH PORT 34286 4276 EAGLE PASS ST $249,999 1,873 $252,500 3/19/2021 None 3 2 0 2004 Single Family Residence Conventi onal 133.48 1.01 C7435260 PORT CHARLOTTE 33948 1082 RED BAY TER NW $255,000 2,131 $250,000 3/17/2021 Private 3 2 0 1986 Single Family Residence FHA 119.66 0.98 80.18 T3255379 NORTH PORT 34288 3867 WINER RD $258,900 1,857 $258,900 3/18/2021 None 4 2 0 2020 Single Family Residence Conventional 139.42 1 104.4 T3255374 NORTH PORT 34288 2001 JEANNIN DR $258,900 1,984 $258,900 3/19/2021 None 5 3 0 2020 Single Family Residence Conventiona l 130.49 1 C7439272 NORTH PORT 34287 4671 CRABAPPLE AVE $259,900 1,382 $279,900 3/17/2021 None 3 2 0 2021 Single Family Residence Cash 188 .06 1.08 136.54 C7438830 NORTH PORT 34286 3345 MAYFLOWER TER $259,900 1,498 $259,900 3/19/2021 None 3 2 0 2021 Single Family Residence Conventi onal 173.5 1 C7436871 NORTH PORT 34286 3261 TOWN TER $259,900 1,694 $259,900 3/19/2021 None 3 2 0 2002 Single Family Residence Cash 153.42 1 109.99 C7436449 PUNTA GORDA 33983 87 TOCOPILLA ST $259,900 1,594 $250,000 3/19/2021 None 3 2 0 1992 Single Family Residence Convention al 163.05 0.96 101.96 D6116484 ENGLEWOOD 34224 1215 JEFFERSON DR $265,000 1,858 $262,000 3/22/2021 None 3 2 0 1986 Single Family Residence Convention al 142.63 0.99 101.71 T3275331 NORTH PORT 34288 5589 JANUS AVE $265,000 1,674 $257,500 3/19/2021 None 3 2 0 2006 Single Family Residence VA 158.3 0.9 7 A4486869 ENGLEWOOD 34224 1098 HUMBOLDT ST $269,900 1,450 $255,000 3/19/2021 None 2 2 0 1972 Single Family Residence Conventiona l 186.14 0.94 128.46 N6113274 PUNTA GORDA 33983 25561 PALISADE RD $270,000 1,788 $256,000 3/18/2021 None 3 2 0 2005 Single Family Residence Cash 151 .01 0.95 C7434841 PORT CHARLOTTE 33980 4027 RIVER BANK WAY $270,000 1,996 $270,000 3/18/2021 Community 3 2 0 2016 Single Family Residenc e Conventional 135.27 1 C7437943 PORT CHARLOTTE 33952 21275 KNOLLWOOD AVE $275,000 1,648 $283,000 3/22/2021 None 3 2 1 1984 Single Family Residence Con ventional 166.87 1.03 97.92 N6113350 NORTH PORT 34287 1751 WALTRIP ST $275,000 2,020 $270,000 3/19/2021 None 3 2 0 2006 Single Family Residence Cash 136.14 0.98 100.97 C7435508 NORTH PORT 34288 1126 RUSSELLVILLE ST $275,000 2,168 $269,900 3/19/2021 Private 3 2 0 2006 Single Family Residence Con ventional 126.85 0.98 96.29D6113838 PORT CHARLOTTE 33953 3370 OSPREY LN $278,900 1,617 $272,500 3/22/2021 Community 3 2 0 2001 Single Family Residence Cas h 172.48 0.98 121.6 D6116149 ENGLEWOOD 34224 10183 CHARLEMONT AVE $284,900 1,954 $250,000 3/22/2021 None 3 2 0 1988 Single Family Residence Convent ional 145.8 0.88 100.73 C7438797 PORT CHARLOTTE 33952 1068 ARCHER ST $299,000 1,588 $299,000 3/17/2021 Private 2 2 0 1986 Single Family Residence Cash 188.29 1 121.74 A4432705 NORTH PORT 34288 2239 AMNESTY DR $299,800 2,251 $275,000 3/19/2021 None 4 2 0 2004 Single Family Residence FHA 133.19 0.92 89.46 D6115944 PORT CHARLOTTE 33981 15460 ALSACE CIR $299,900 1,138 $299,900 3/19/2021 None 3 2 0 1980 Single Family Residence VA 263 .53 1 192.99 A4490025 NORTH PORT 34287 5154 WILTON CT $299,999 1,872 $312,500 3/17/2021 None 3 2 0 1979 Single Family Residence Cash 160.26 1.04 C7438791 PUNTA GORDA 33955 14032 BLACK BEAUTY DR #1612 $300,000 1,741 $311,000 3/18/2021 Community 3 2 0 2020 Condominium Cash 172.31 1.04 133.02 C7437732 PORT CHARLOTTE 33981 9579 BLUEGILL $300,000 2,320 $290,000 3/19/2021 None 4 2 1 2006 Single Family Residence Cash 129. 31 0.97 J924534 ENGLEWOOD 34223 9993 HOLOPAW ST $305,600 1,636 $305,600 3/17/2021 None 2 2 0 2016 Single Family Residence Cash 186.8 1 C7438918 PUNTA GORDA 33950 3334 PURPLE MARTIN DR #115 $309,000 1,477 $312,500 3/19/2021 None 2 2 0 2004 Condominium Cash 209.21 1.01 C7438462 PORT CHARLOTTE 33948 3330 COLLINGSWOOD BLVD $310,000 2,087 $310,000 3/17/2021 Private 3 2 0 2010 Single Family Residen ce Conventional 148.54 1 A4479227 NORTH PORT 34288 5746 DOUGLAS RD $310,000 2,054 $300,000 3/19/2021 Private 3 2 0 2007 Single Family Residence Conventi onal 150.93 0.97 106.95 C7436776 PORT CHARLOTTE 33980 24400 BUCKINGHAM WAY $314,900 1,770 $300,000 3/18/2021 Community 2 2 0 2005 Single Family Residen ce Cash 177.91 0.95 107.91 C7438827 PORT CHARLOTTE 33948 2143 LUCKY ST $324,900 2,115 $315,000 3/18/2021 Private 3 2 0 1990 Single Family Residence Cash 1 53.62 0.97 109.45 D6116299 ENGLEWOOD 34224 7123 BRANDYWINE DR $324,900 1,468 $329,900 3/19/2021 None 3 2 0 2007 Single Family Residence Cash 221. 32 1.02 D6115614 ENGLEWOOD 34223 2955 N BEACH RD #A422 $325,000 870 $297,000 3/22/2021 Community 1 1 0 1982 Condominium Cash 373.56 0.9 1 316.97 C7435702 PUNTA GORDA 33955 223 YELLOW ELDER $329,000 2,011 $323,000 3/19/2021 Private 3 2 0 1998 Single Family Residence FHA 16 3.6 0.98 109.31 C7438784 PUNTA GORDA 33983 26158 ARGENTINA DR $329,018 1,832 $342,000 3/19/2021 Private 3 2 0 2003 Single Family Residence Cash 179.59 1.04 136.09 C7438496 ENGLEWOOD 34223 870 E 4TH ST $330,000 1,636 $325,000 3/18/2021 Private 2 2 0 1975 Single Family Residence Cash 201.71 0.98 118.53 C7436128 PUNTA GORDA 33950 430 CAPRI ISLES CT $334,900 1,586 $321,000 3/22/2021 None 3 2 0 1968 Single Family Residence Convent ional 211.16 0.96 C7420202 PUNTA GORDA 33955 17906 COURTSIDE LANDINGS CIR $340,000 1,791 $326,250 3/19/2021 Community 2 2 0 2000 Single Family Residence Cash 189.84 0.96 100.32 C7438927 PUNTA GORDA 33955 3392 SUNSET KEY CIR #D $344,900 2,255 $355,000 3/18/2021 Community 3 2 0 2000 Condominium Cash 152.9 5 1.03 A4491448 PUNTA GORDA 33983 1141 PARACLETE RD. $349,900 2,077 $380,000 3/17/2021 Private 4 2 0 1986 Single Family Residence Conv entional 168.46 1.09 128.12 D6116248 PORT CHARLOTTE 33981 13060 RIDGELY CIR $350,000 1,605 $340,000 3/18/2021 Private 3 2 0 2017 Single Family Residence Co nventional 218.07 0.97 147.06 N6113341 NORTH PORT 34287 5319 PINE SHADOW LN $350,000 2,068 $337,500 3/22/2021 Community 3 2 0 2001 Single Family Residence Co nventional 169.25 0.96 C7439109 PORT CHARLOTTE 33948 18530 AYRSHIRE CIR $357,000 1,238 $357,000 3/17/2021 Private 3 2 0 1980 Single Family Residence C ash 288.37 1 191.63 D6115403 ENGLEWOOD 34223 640 CURTIS BLVD $359,000 1,690 $347,000 3/17/2021 Private 2 2 0 1978 Single Family Residence Conventio nal 212.43 0.97 C7437171 PUNTA GORDA 33955 3250 SOUTHSHORE DR #54A $359,900 2,592 $360,000 3/18/2021 Community 3 2 0 1980 Condominium Cash 138. 85 1 138.89 C7436874 NORTH PORT 34286 2169 SPARKLE LN $359,900 2,153 $359,900 3/19/2021 Private 4 2 0 2005 Single Family Residence Cash 167 .16 1 129 D6115148 ENGLEWOOD 34223 2240 N BEACH RD #22D $359,900 735 $350,000 3/17/2021 Community 2 2 0 1979 Condominium Conventional 489 .66 0.97 C7435321 PUNTA GORDA 33950 1500 PARK BEACH CIR #6C $363,000 1,988 $349,000 3/22/2021 Community 4 2 0 1975 Condominium Cash 182. 6 0.96 175.55 C7439212 PUNTA GORDA 33983 2409 NUREMBERG BLVD $369,900 2,148 $370,000 3/19/2021 Private 3 2 1 2000 Single Family Residence Cas h 172.21 1 C7437640 NORTH PORT 34286 3638 GIBLIN DR $369,900 2,009 $375,000 3/18/2021 Private 3 2 0 2002 Single Family Residence Conventio nal 184.12 1.01 135.53 A4490309 PORT CHARLOTTE 33948 18416 MONET AVE $375,000 2,232 $375,000 3/18/2021 Private 4 3 0 1990 Single Family Residence Conv entional 168.01 1 123.4 N6113948 ENGLEWOOD 34223 4 DOVER DR $379,000 2,078 $381,000 3/19/2021 Private 3 2 0 1976 Single Family Residence Cash 182.39 1. 01 125.04 D6115911 ENGLEWOOD 34223 223 ROCKWOOD WAY $379,000 1,883 $361,000 3/22/2021 Private 3 2 0 1982 Single Family Residence Cash 201 .27 0.95 A4482154 NORTH PORT 34286 3494 W PRICE BLVD $380,000 2,042 $359,000 3/19/2021 Private 3 2 0 2006 Single Family Residence Conven tional 186.09 0.94 123.45 C7439201 PUNTA GORDA 33955 2060 MATECUMBE KEY RD #2606 $395,000 1,505 $390,000 3/17/2021 Private, Com 3 2 0 2000 Condominium Cash 262.46 0.99 233.67 D6116515 ENGLEWOOD 34223 1160 LAMPP DR $399,900 1,772 $425,000 3/17/2021 Private 3 2 0 1971 Single Family Residence Conventiona l 225.68 1.06 239.84 C7438296 PORT CHARLOTTE 33953 2604 SAWGRASS MARSH CT $399,900 1,823 $425,000 3/22/2021 Private, Com 2 2 0 2007 Single Family Re sidence Cash 219.36 1.06 C7438261 PORT CHARLOTTE 33948 17197 LAVENDER AVE $399,900 1,361 $382,000 3/17/2021 Private 3 2 0 1989 Single Family Residence C ash 293.83 0.96 162.28 D6116175 PORT CHARLOTTE 33981 14386 AURELLA CIR $399,900 2,010 $400,000 3/17/2021 None 3 2 0 2015 Sin g le Famil y Residence Cash 198.96 1 144.93 ML# CITY ZIP CODE ADDRESS LIST PRICE AREA SOLD PRICE SOLD DATE POOL BE FB HB BUILT PROPERTY STYLE SOLD TERMS LP/SQFT SP/LP LP/SQFTCHARLOTTE COUNTY/NORTH PORT TRANSFERSCOURTESY OF PUNTA GORDA, PORT CHARLOTTE, NORTH PORT ASSOCIATION OF REALTORS PROPERTY TRANSFERS 

PAGE 45

www.yoursun.com | The Sun | SATURDAY, MARCH 27, 2021 PAGE 5ML# 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 D6116437 10 QUAILS RUN BLVD Unit#9 ENGLEWOOD 34223 QUAILS RUN I 647 $109,900 1 1 1 1979 Community Condominium 3/16/2021 $169.86 $169.86 1 D6115149 2295 N BEACH RD Unit#318 ENGLEWOOD 34223 GULF BAY COOP 256 $125,000 1 1 0 1989 None Mobile Home 3/17/2021 $507.77 $4 88.28 0.96 D6114453 6449 FALCON DR ENGLEWOOD 34224 LEMON BAY ISLES PH 01 920 $129,000 2 2 0 1982 Community Manufactured Home 3/17/2021 $1 52.07 $140.22 0.92 D6113358 1625 DAVID PL ENGLEWOOD 34223 OXFORD MANOR 2ND ADD 934 $178,900 2 1 0 1961 None Single Family Residence 3/15/2021 $19 1.54 $191.54 1 A4477358 6071 SUNNYBROOK BLVD ENGLEWOOD 34224 PORT CHARLOTTE SEC 062 1,264 $179,900 3 2 0 1984 None Single Family Residence 3/ 16/2021 $142.33 $142.33 1 D6115771 7454 PALM ISLAND DR Unit#3314 PLACIDA 33946 BEACH VILLAS BLDG 33 668 $180,000 1 1 0 1985 Community Condominium 3/18/2021 $276.80 $269.46 0.97 D6114516 10513 OCEANSPRAY BLVD ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,179 $182,000 2 2 0 1981 None Single Family Residence 3 /15/2021 $160.31 $154.37 0.96 D6116395 201 CADDY RD ROTONDA WEST 33947 ROTONDA W O AKLAND HILLS 1,287 $189,900 3 2 0 1984 None Single Family Residence 3/18/2021 $147.55 $147.55 1 C7432489 7450 PALM ISLAND DR Unit#3414 PLACIDA 33946 BEACH VILLAS BLDG 34 668 $192,000 1 1 0 1985 Community Condominium 3/16/2021 $299.25 $287.43 0.96 D6116333 530 S BROADWAY ENGLEWOOD 34223 BAY VIEW MANOR 1,094 $215,000 3 2 0 1980 None Single Family Residence 3/16/2021 $196.5 3 $196.53 1 D6116602 281 LAKEVIEW LN ENGLEWOOD 34223 LAKEVIEW TERRACE 1,056 $230,000 2 2 0 1960 Private Single Family Residence 3/16/2021 $213.07 $217.80 1.02 D6115842 10055 LINKS LN Unit#203 ROTONDA WEST 33947 PRESERVE AT WINDWARD PH 1B 1,543 $234,500 2 2 0 2005 Community Condominium 3/18/2021 $154.89 $151.98 0.98 D6116467 7146 ROSEMONT DR ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,274 $247,000 3 2 0 1985 None Single Family Residence 3/19/2 021 $190.50 $193.88 1.02 D6115172 13618 ABERCROMBIE DR ENGLEWOOD 34223 STILLWATER 1,349 $250,000 2 2 0 2013 Community Villa 3/16/2021 $200.07 $185.32 0.93 T3271312 9616 DOUBLOON TRL PLACIDA 33946 GASPERS HIDE AWAY 1,296 $250,000 2 1 1 1976 None Single Family Residence 3/16/2021 $243.06 $192.90 0.79 C7438406 10411 WILLMINGTON BLVD ENGLEWOOD 34224 PORT CHARLOTTE SEC 062 1,598 $266,000 3 2 0 2019 None Single Family Residence 3/16/2021 $168.90 $166.46 0.99 D6115562 38 BROADMOOR LN ROTONDA WEST 33947 ROTONDA W BROADMOOR 2,115 $270,000 3 2 0 1992 Private Single Family Residence 3/18 /2021 $139.48 $127.66 0.92 C7439064 7434 MAMOUTH ST ENGLEWOOD 34224 PORT CHARLOTTE SEC 074 1,564 $280,000 3 2 0 1997 Private Single Family Residence 3/16 /2021 $179.03 $179.03 1 C7431586 49 PINEHURST PL ROTONDA WEST 33947 ROTONDA W PINEHURST 2,342 $286,000 3 2 1 1999 Private Single Family Residence 3/16 /2021 $125.96 $122.12 0.97 D6115345 8500 AMBERJACK CIR Unit#103 ENGLEWOOD 34224 THE HAMMOCKS 1,902 $290,000 3 2 0 2006 Community Condominium 3/16/2021 $157.20 $152.47 0.97 N6113375 20 CLUBHOUSE RD ROTONDA WEST 33947 ROTONDA W PINEHURST 1,882 $296,000 3 2 0 2005 None Single Family Residence 3/19/20 21 $170.03 $157.28 0.93 D6115340 101 BROADMOOR LN ROTONDA WEST 33947 ROTONDA W BROADMOOR 2,276 $299,000 4 3 0 2001 Private Single Family Residence 3/1 9/2021 $131.37 $131.37 1 D6116167 68 CLUBHOUSE TER ROTONDA WEST 33947 ROTONDA W PINEHURST 1,613 $300,000 3 2 0 2003 None Single Family Residence 3/18/2 021 $185.99 $185.99 1 C7431704 185 HERCULES DR ROTONDA WEST 33947 ROTONDA LAKES SEGMENT 01 2,265 $302,300 4 3 0 2020 None Single Family Residence 3/14/2021 $133.47 $133.47 1 J924534 9993 HOLOPAW ST ENGLEWOOD 34223 KEYWAY PLACE 1,636 $305,600 2 2 0 2016 None Single Family Residence 3/17/2021 $186.80 $186.80 1 C7435950 18 ANNAPOLIS LN ROTONDA WEST 33947 ROTONDA W OAKLAND HILLS 1,704 $311,000 3 2 0 1973 Private Single Family Residence 3/16/2021 $185.39 $182.51 0.98 D6114613 8916 GULF ST PLACIDA 33946 GASPARILLA SHORES 780 $323,000 2 1 0 1981 None Single Family Residence 3/18/2021 $453.85 $414.10 0.91 C7438496 870 E 4TH ST ENGLEWOOD 34223 ROCK CREEK PARK 1,636 $325,000 2 2 0 1975 Private Single Family Residence 3/18/2021 $201 .71 $198.66 0.98 D6116141 270 MARK TWAIN LN ROTONDA WEST 33947 ROTONDA W PEBBLE BEACH 1,646 $330,000 3 2 0 2004 Private Single Family Residence 3/16/2021 $197.39 $200.49 1.02 C7432127 540 BOX ELDER CT ENGLEWOOD 34223 PARK FOREST 2,060 $331,900 3 2 0 2021 None Single Family Residence 3/16/2021 $161.12 $161.12 1 D6116362 466 TOMOKA DR ENGLEWOOD 34223 PARK FOREST PH 5 1,769 $340,250 3 2 0 2008 Community Single Family Residence 3/15/2021 $186.55 $192.34 1.03 D6115403 640 CURTIS BLVD ENGLEWOOD 34223 ENGLEWOOD HOMEACRES 1ST ADD 1,690 $347,000 2 2 0 1978 Private Single Family Residence 3/17/2021 $212.43 $205.33 0.97 N6113537 891 BOUNDARY BLVD ROTONDA WEST 33947 ROTONDA WHITE MARSH 1,822 $348,000 3 2 0 2007 Private Single Family Residence 3/ 18/2021 $186.55 $191 1.02 D6115148 2240 N BEACH RD Unit#22D ENGLEWOOD 34223 CAST AWAYS 735 $350,000 2 2 0 1979 Community Condominium 3/17/2021 $489.66 $476.19 0.97 D6116432 11220 HACIENDA DEL MAR BLVD PLACIDA 33946 HACIENDA DEL MAR PH 01 1,688 $355,000 2 2 1 2005 Community Condominium 3/15/2021 $213.21 $210.31 0.99 D6116105 11237 MCDERMOTT CT ENGLEWOOD 34223 BOCA ROYALE UN 13 1,845 $370,000 3 2 0 2018 Community Villa 3/15/2021 $211.33 $20 0.54 0.95 N6113475 9 FAIRWAY DR ENGLEWOOD 34223 BOCA ROYALE 1,846 $370,000 2 2 0 1975 None Single Family Residence 3/15/2021 $203.09 $2 00.43 0.99 N6113948 4 DOVER DR ENGLEWOOD 34223 ENGLEWOOD ISLES SUB 2,078 $381,000 3 2 0 1976 Private Single Family Residence 3/19/2021 $1 82.39 $183.35 1.01 A4479843 1977 BEACH RD Unit#41 ENGLEWOOD 34223 ENGLEWOOD BEACH CONDO 41 1,275 $399,000 2 2 0 1974 Community Villa 3/16/2021 $313.65 $312.94 1 D6116515 1160 LAMPP DR ENGLEWOOD 34223 ROCK CREEK PARK 3RD ADD 1,772 $425,000 3 2 0 1971 Private Single Family Residence 3/17/ 2021 $225.68 $239.84 1.06 D6113485 2085 E DOLPHIN DR ENGLEWOOD 34223 BLUE DOLPHIN ESTATES 2,026 $425,000 3 2 1 1977 Private Single Family Residence 3/15 /2021 $212.19 $209.77 0.99 N6113514 8849 CONCH AVE PLACIDA 33946 CORAL CAYE 1,822 $460,000 3 2 0 2018 Private Single Family Residence 3/17/2021 $260.54 $252.47 0.97 D6115155 471 CORAL CREEK DR PLACIDA 33946 CAPE HAZE WINDWARD 2,370 $460,000 3 2 0 2002 Private Single Family Residence 3/15/20 21 $208.86 $194.09 0.93 C7438498 267 FAIRWAY RD ROTONDA WEST 33947 ROTONDA WEST PINEHURST 2,068 $465,000 3 2 0 2019 Private Single Family Residence 3/ 17/2021 $217.36 $224.85 1.03 U8111967 376 EDEN DR ENGLEWOOD 34223 ENGLEWOOD ISLES SUB 2,406 $485,000 4 2 1 1990 Private Single Family Residence 3/15/2021 $ 199.46 $201.58 1.01 D6115587 1420 BEACH RD Unit#204 ENGLEWOOD 34223 HARBOURVIEW CONDO 1,614 $575,000 2 2 0 2007 Community Condominium 3/19/2021 $3 71.13 $356.26 0.96 D6105513 1915 MICHIGAN AVE ENGLEWOOD 34224 GROVE CITY SHORES 1,675 $575,000 3 2 0 1960 Private Single Family Residence 3/15/20 21 $358.15 $343.28 0.96 D6116013 130 SAND DOLLAR LN ENGLEWOOD 34223 S J CHADWICKS RESUB 01 1,418 $599,000 3 2 0 2001 None Single Family Residence 3/17 /2021 $422.43 $422.43 1 D6107778 110 WILHELM DR ENGLEWOOD 34223 S J CHADWICK 1,040 $645,000 2 2 0 1984 None Single Family Residence 3/15/2021 $504.71 $620.19 1.23 D6116412 1040 BAYSHORE DR ENGLEWOOD 34223 ENGLEWOOD GARDENS 2,679 $675,000 4 3 0 2001 None Single Family Residence 3/17/2021 $ 251.96 $251.96 1 D6114646 2225 N BEACH RD Unit#401 ENGLEWOOD 34223 SUNRISE POINTE 2,138 $700,000 3 2 1 2006 Community Condominium 3/17/2021 $34 9.86 $327.41 0.94 D6111507 1921 MICHIGAN AVE ENGLEWOOD 34224 GROVE CITY SHORES 2,291 $817,500 3 2 1 2004 Private Single Family Residence 3/19/20 21 $392.41 $356.83 0.91 N6113338 1112 ANDREWS ST ENGLEWOOD 34224 ROCKY CRK GARDENS 2,615 $865,000 3 2 2 2002 Private Single Family Residence 3/15/2021 $305.74 $330.78 1.08 N6111822 1531 RAPHIS ROYALE BLVD ENGLEWOOD 34223 BOCA ROYALE 3,612 $1,030,000 3 3 0 2003 Private, Com Single Family Residence 3/19/2021 $304.51 $285.16 0.94 D6115456 6950 PALM ISLAND DR PLACIDA 33946 ISLAND HARBOR BEACH CLUB SEC 01 2,375 $1,240,000 3 3 0 2002 Community Single Family Residence 3/18/2021 $547.37 $522.11 0.95 D6116828 26742 RAPHIS ROYALE BLVD ENGLEWOOD 34223 BOCA ROYALE 5,022 $1,300,000 3 3 1 2017 Private Single Family Residence 3/18/2021 $288.73 $258.86 0.9 D6115089 1476 LEMON BAY DR ENGLEWOOD 34223 POINT PINES 3,204 $1,300,000 4 4 0 1989 Private, Com Single Family Residence 3/15/2 021 $421.35 $405.74 0.96 D6116025 6935 MANASOTA KEY RD ENGLEWOOD 34223 NOT PART OF A SUBDIVISION 4,969 $1,975,000 4 4 0 1985 Private Single Family Residence 3/19/2021 $462.85 $397.46 0.86 D6115930 5000 GASPARILLA RD Unit#VH11 BOCA GRANDE 33921 VILLAGE BOCA GRANDE CLUB 1,540 $1,975,000 3 3 0 1988 None Single Family Residence 3/16/2021 $1,295.45 $1,282.47 0.99 D6115511 220 WATERWAYS AVE BOCA GRANDE 33921 HARBOR DRIVE WATERWAYS 1,788 $2,340,000 3 2 0 1989 Private Single Family Residenc e 3/17/2021 $1,395.41 $1,308.72 0.94 D6114984 823 BELCHER RD BOCA GRANDE 33921 BOCA GRANDE INN INC 3,233 $2,675,000 4 4 1 2006 None Single Family Residence 3/16/20 21 $842.87 $827.40 0.98 D6115894 835-3 HARBORSHORE DR Unit#3 BOCA GRANDE 33921 HARBORSHORE AT BOCA BAY 2,700 $3,130,000 3 3 1 2000 Community Condominium 3/17/2021 $1,166.67 $1,159.26 0.99 C7438800 NORTH PORT 34286 3769 GARLENDA AVE $407,500 2,261 $430,000 3/17/2021 Private 3 2 1 2006 Single Family Residence Cash 1 80.23 1.06 143.29 D6115516 PORT CHARLOTTE 33981 5340 BURGNER ST $429,000 1,757 $412,000 3/22/2021 Private 3 2 0 1995 Single Family Residence Cash 244.17 0.96 172.17 N6111965 PORT CHARLOTTE 33981 15378 APPLETON BLVD $429,900 2,297 $425,000 3/17/2021 Private 3 2 0 2007 Single Family Residence Conventional 187.16 0.99 140.59 C7437949 PUNTA GORDA 33950 3621 TRIPOLI BLVD $445,000 1,748 $425,000 3/19/2021 Private 3 2 0 1983 Single Family Residence Cash 254.58 0.96 153.1 C7439205 PORT CHARLOTTE 33948 18364 OHARA DR $449,000 1,956 $442,000 3/19/2021 Private, Com 3 2 1 1993 Single Family Residence Cash 229.55 0.98 153.9 C7437548 PUNTA GORDA 33955 7546 COCO PLUM $455,000 1,824 $455,000 3/19/2021 Private 3 2 0 2020 Single Family Residence Conventi onal 249.45 1 148.11 C7438087 PUNTA GORDA 33950 2533 RIO GRANDE DR $494,500 1,807 $575,000 3/22/2021 Private 3 2 1 1986 Single Family Residence Cash 273.66 1.16 212.49 A4489403 NORTH PORT 34291 6616 PONCE DE LEON BLVD $499,900 2,378 $521,000 3/18/2021 Private 4 3 0 2000 Single Family Residence Conventional 210.22 1.04 C7431463 PUNTA GORDA 33982 32600 WASHINGTON LOOP RD $519,500 2,823 $530,000 3/19/2021 Private 5 3 0 1978 Single Family Residenc e Conventional 184.02 1.02 132.17 C7438514 PUNTA GORDA 33955 3321 SUNSET KEY CIR #504 $520,800 1,893 $500,000 3/17/2021 Private, Com 3 3 0 2004 Condominium Cash 275.12 0.96 A4462414 NORTH PORT 34288 2594 VINEYARD CIR $539,900 3,978 $539,900 3/19/2021 Private 4 4 0 2013 Single Family Residence Conven tional 135.72 1 C7438721 PUNTA GORDA 33950 2444 FLORA LN $579,000 1,694 $585,000 3/19/2021 Private 3 2 0 1963 Single Family Residence Conventio nal 341.79 1.01 220.34 D6115752 ENGLEWOOD 34223 1465 CRESTWOOD RD $585,000 2,236 $550,000 3/22/2021 None 3 3 0 2005 Single Family Residence Convention al 261.63 0.94 117.52 D6116013 ENGLEWOOD 34223 130 SAND DOLLAR LN $599,000 1,418 $599,000 3/17/2021 None 3 2 0 2001 Single Family Residence Conventio nal 422.43 1 187.77 D6115587 ENGLEWOOD 34223 1420 BEACH RD #204 $599,000 1,614 $575,000 3/19/2021 Community 2 2 0 2007 Condominium Conventional 371 .13 0.96 339.63 C7436362 PUNTA GORDA 33950 2417 PADRE ISLAND DR $599,900 2,750 $580,000 3/19/2021 Private 3 2 0 2003 Single Family Residence Ca sh 218.15 0.97 136.5 C7434656 PUNTA GORDA 33950 2144 CHARLOTTE AMALIE CT $635,000 2,852 $615,000 3/17/2021 Private 3 3 1 2000 Single Family Residenc e VA 222.65 0.97 158.14 C7435602 PORT CHARLOTTE 33952 129 PECKHAM ST SE $669,000 2,534 $660,000 3/22/2021 Private, Com 3 2 0 2006 Single Family Residen ce Cash 264.01 0.99 179.01 D6116412 ENGLEWOOD 34223 1040 BAYSHORE DR $675,000 2,679 $675,000 3/17/2021 None 4 3 0 2001 Single Family Residence Cash 251.96 1 178.19 A4490467 NORTH PORT 34286 3310 DELOR AVE $689,900 5,786 $690,000 3/19/2021 None 6 4 2 1990 Single Family Residence Conventional 119.24 1 D6114646 ENGLEWOOD 34223 2225 N BEACH RD #401 $748,000 2,138 $700,000 3/17/2021 Community 3 2 1 2006 Condominium Cash 349.86 0. 94 273.22 C7434330 PORT CHARLOTTE 33980 3330 ROWLAND DR $799,999 2,970 $780,000 3/22/2021 Private 4 3 0 2005 Single Family Residence Conv entional 269.36 0.98 173.26 C7427466 PUNTA GORDA 33950 3700 SPOONBILL CT $859,000 2,876 $820,000 3/19/2021 Private 4 3 0 2001 Single Family Residence Cash 298.68 0.95 D6111507 ENGLEWOOD 34224 1921 MICHIGAN AVE $899,000 2,291 $817,500 3/19/2021 Private 3 2 1 2004 Single Family Residence Cash 39 2.41 0.91 280.93 C7432074 PUNTA GORDA 33955 24160 TREASURE ISLAND BLVD $999,000 2,568 $945,000 3/22/2021 Private 4 4 0 1997 Single Family Residence VA 389.02 0.95 367.99 N6111822 ENGLEWOOD 34223 1531 RAPHIS ROYALE BLVD $1,099,900 3,612 $1,030,000 3/19/2021 Private, Com 3 3 0 2003 Single Family Re sidence Cash 304.51 0.94 199.96 D6116828 ENGLEWOOD 34223 26742 RAPHIS ROYALE BLVD $1,450,000 5,022 $1,300,000 3/18/2021 Private 3 3 1 2017 Single Family Reside nce Cash 288.73 0.9 164.62 A4491638 ENGLEWOOD 34223 185 MOCKINGBIRD LN $1,950,000 3,186 $1,950,000 3/19/2021 Private 3 2 2 1990 Single Family Residence Ca sh 612.05 1 262.38 D6116025 ENGLEWOOD 34223 6935 MANASOTA KEY RD $2,299,900 4,969 $1,975,000 3/19/2021 Private 4 4 0 1985 Single Family Residence Cash 462.85 0.86 292.33SOUTH SARASOTA COUNTY TRANSFERSCOURTESY OF VENICE AREA BOARD OF REALTORS A4487263 200 RAVENNA ST S 2 1 0 1954 Venice By Way Single Family Residence Cash 149.09 0.86 3/19/2021 $82,000 FALSE N6113304 622 BIRD BAY DR S #107 1 1 0 1983 Bird Bay Village Condominium Cash 168.21 0.96 3/17/2021 $109,000 FALSE A4478444 1303 PINE LAKE DR #3 2 2 0 1982 Pinebrook Lake Club Condominium Conventional 122.84 1.02 3/18/2021 $142,500 FALSE A4491354 618 BIRD BAY DR S #303 2 2 0 1976 Bird Ba y Villa g e Condominium Cash 161.7 1.02 3/16/2021 $152,000 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 

PAGE 46

PAGE 6 SATURDAY, MARCH 27, 2021 | The Sun | www.yoursun.com PROPERTY TRANSFERS CONTINUED A4493194 340 BASE AVE E UNIT #323 2 1 0 1972 Gulf Breeze Condominium Cash 231.84 1.05 3/16/2021 $166,000 FALSE N6113492 425 CERROMAR TER #461 2 2 0 1984 Farmington Vistas Condominium Conventional 148.67 0.98 3/15/2021 $179,000 FALSE N6113598 107 STANFORD RD 2 1 0 1978 South Venice Single Family Residence Conventional 129.52 1.02 3/19/2021 $183,400 FALSE N6113584 671 BIRD BAY CIR #98 2 2 0 1978 Bird Bay Condominium Conventional 192.9 1 3/16/2021 $187,500 FALSE N6113244 679 ALLIGATOR DR 2 1 0 1974 South Venice Single Family Residence Conventional 213.82 1.03 3/19/2021 $195,000 FALSE N6113839 245 VENICE EAST BLVD 2 1 1 1965 Venice East Single Family Residence Cash 193.64 1 3/18/2021 $195,000 FALSE N6113589 650 BIRD BAY DR E #201 2 2 0 1983 Bird Bay Condominium Cash 185.5 1.04 3/17/2021 $197,000 FALSE A4488970 341 VICTORIA RD 2 2 0 1981 South Venice Single Family Residence Cash, Conventional 171.74 1 3/18/2021 $199,900 FALSE N6113459 1103 L PAVIA BLVD #1103 2 2 0 2002 L Pavia Condominium Conventional 174.22 1.01 3/15/2021 $200,000 FALSE N6113381 2861 ARROWHEAD RD 4 2 0 1982 South Venice Single Family Residence Conventional 94.04 0.98 3/19/2021 $205,000 FALSE A4490944 816 CAPRI ISLES BLVD #219 2 2 0 1985 Summer Green Condominium Cash 168 1.05 3/16/2021 $210,000 FALSE N6113576 922 PINELAND AVE 2 1 1 1979 Pineland Gardens Single Family Residence Conventional 227.64 1 3/19/2021 $219,900 FALSE D6114545 1078 BIRD BAY WAY #302 2 2 0 1979 Bird Bay Condominium Conventional 213.53 0.96 3/18/2021 $220,150 FALSE N6112988 1777 BANYAN DR 2 2 0 1971 Venice Gardens Single Family Residence Conventional 204.36 1 3/19/2021 $225,000 FALSE D6115521 1065 NANTUCKET RD 3 2 0 1986 South Venice Single Family Residence VA 154.11 0.98 3/19/2021 $225,000 FALSE N6113397 437 EDGEWOOD RD 2 2 0 1963 Venice Gardens Single Family Residence Conventional 179.41 0.96 3/16/2021 $230,000 FALSE A4491910 414 LAUREL LAKE DR #106 2 2 0 2001 Gardens At Waterside Village Condominium Cash 155.7 1.02 3/16/2021 $235,106 FALSE N6113587 422 SUNSET LAKE BLVD #201 2 2 0 2004 S. Preserve At Waterside Village Condominium Cash 156.29 1.02 3/16/2021 $236,000 FALSE N6114024 821 MONTROSE DR #104 3 2 0 1999 Gardens Of St Andrews Park Condominium Cash 151.04 1.02 3/15/2021 $240,000 FALSE A4484376 1722 CELTIC DR #203 2 2 0 2006 St Andrews Condominium Conventional 154.54 0.96 3/16/2021 $240,000 FALSE A4488921 4521 CRYSTAL RD 2 2 0 1975 South Venice Single Family Residence Cash 188.46 1 3/17/2021 $249,900 FALSE N6113541 2602 RAVINIA CIR #2602 3 2 0 2005 Ravinia Condominium Conventional 173.73 0.98 3/16/2021 $250,000 FALSE N6113622 4873 ORANGE TREE PL 2 2 0 1993 Southwood Single Family Residence Cash 151.52 0.93 3/15/2021 $250,000 FALSE A4485510 1008 MOHAWK RD 2 2 0 1987 South Venice Single Family Residence Conventional 213.98 0.98 3/15/2021 $254,000 FALSE A4479761 335 MELROSE CT 3 2 0 2005 Venice Golf & Country Club Single Family Residence Cash 135.57 0.96 3/17/2021 $255,000 FALSE N6112927 1329 KAREN DR 3 2 0 1977 East Gate Terrace Single Family Residence Conventional 243.9 1.04 3/19/2021 $260,000 FALSE N6113713 1305 GONDOLA PARK DR #1305 3 2 0 2004 Courtyards At Gondola Park Condominium Cash 173.88 0.99 3/17/2021 $265,000 FALSE A4490066 998 KIMBALL RD 2 2 0 1988 South Venice Single Family Residence Cash 166.56 1 3/15/2021 $269,000 TRUE A4486982 8997 EXCELSIOR LOOP 3 2 0 2018 Rapalo Single Family Residence Conventional 170.05 0.99 3/18/2021 $285,000 FALSE N6113836 1920 COVE POINTE DR 3 2 0 1991 Cove Pointe Single Family Residence Cash 158.07 0.95 3/18/2021 $285,000 FALSE T3264508 23536 AWABUKI DR #4B 3 2 0 2015 Sarasota National Condominium Conventional 154.97 0.97 3/15/2021 $287,000 FALSE N6113716 402 RAVENNA ST N 3 2 0 1980 Mobile City Single Family Residence Cash 189.6 0.96 3/18/2021 $288,000 FALSE A4490146 518 WEXFORD DR 2 2 0 1996 Fairway Village Single Family Residence Conventional 190.51 1 3/15/2021 $289,000 FALSE T3267525 12470 GHIBERTI CIR #102 3 2 0 2021 Gran Paradiso Condominium Conventional 166.17 0.99 3/19/2021 $289,298 FALSE N6112833 841 E SEMINOLE DR 3 2 0 1986 South Venice Single Family Residence FHA 168.87 1 3/18/2021 $294,000 FALSE A4490064 896 EUCLID RD 3 2 0 2005 South Venice Single Family Residence FHA 180.32 1.02 3/16/2021 $295,000 FALSE N6113637 250 UNICORN RD 2 2 0 2004 South Venice Single Family Residence Conventional 189.35 1.02 3/19/2021 $295,000 FALSE N6112693 339 FAREHAM DR 3 2 0 1999 Fairway Village Single Family Residence Cash 179.8 0.98 3/19/2021 $299,000 FALSE N6113190 525 BARCELONA AVE #201 2 2 0 1985 La Brisa Condominium Cash 257.95 0.96 3/15/2021 $300,000 FALSE A4490660 248 COWRY RD 2 2 0 1978 South Venice Single Family Residence Cash 182.42 1.02 3/15/2021 $301,000 FALSE A4482723 2623 ENGLEWOOD RD 3 2 0 2007 South Venice Single Family Residence Cash 152.23 0.95 3/15/2021 $304,000 FALSE N6113515 1000 SAN LINO CIR #1014 2 2 0 2008 San Lino Condominium Conventional 145.64 0.99 3/19/2021 $306,000 FALSE N6113722 12679 SAGEWOOD DR 3 2 1 2016 Grand Palm Single Family Residence Conventional 187.5 1 3/18/2021 $315,000 FALSE A4475411 1000 SAN LINO CIR #1024 2 2 0 2008 San Lino Condominium Cash 151.15 0.98 3/16/2021 $315,000 FALSE N6113287 982 BASS CT 3 2 0 1977 Venice Gardens Single Family Residence Conventional 153.97 0.91 3/17/2021 $318,400 FALSE N6113496 604 S NEPONSIT DR 3 2 0 1964 Venice Gardens Single Family Residence Cash 186.42 1 3/19/2021 $319,900 FALSE T3277893 13494 NOBILIO ST 2 2 0 2021 Islandwalk At The West Villages Single Family Residence Conventional 226.44 1 3/18/2021 $3 24,490 FALSE N6113305 435 LAKE OF THE WOODS DR 3 2 0 1992 Lake Of The Woods Single Family Residence Conventional 165.66 0.99 3/19/2021 $330, 000 FALSE A4488140 4339 MANFIELD DR 3 2 0 1996 Woodmere Lakes Single Family Residence Conventional 180.2 0.97 3/15/2021 $335,000 FALSE N6113461 419 MAYFAIR DR 4 2 0 1997 Fairway Village Single Family Residence Cash 154.26 1 3/15/2021 $340,000 FALSE N6112893 113 VINADIO BLVD 2 2 0 2020 Toscana Isles Single Family Residence Cash 187.22 0.96 3/15/2021 $340,000 FALSE N6113455 1656 MONARCH DR #1656 3 2 1 2005 St Andrews Single Family Residence Conventional 161.43 0.99 3/19/2021 $341,900 FALSE N6113532 1754 N LAKESIDE CT 3 2 0 1982 Venice Gardens Single Family Residence Cash 176.19 1.07 3/15/2021 $346,750 TRUE N6112875 296 ARGUS RD 3 2 0 2021 South Venice Single Family Residence Conventional 184.21 0.97 3/19/2021 $350,000 FALSE O5903605 249 DAYLILY BLVD 3 2 0 2020 Not Applicable Single Family Residence Conventional 216.71 1 3/17/2021 $364,070 FALSE N6113100 732 MYRTLE AVE 4 3 0 1950 Venice Edgewood Single Family Residence Conventional 136.35 0.98 3/15/2021 $366,500 FALSE D6115795 19225 SEA TROUT CT 3 2 0 2018 Caribbean Village Single Family Residence Cash 223.98 1.02 3/19/2021 $368,000 FALSE W7830627 1321 CIELO CT 3 2 0 2014 Willow Chase Single Family Residence Conventional 185.53 1 3/19/2021 $369,200 FALSE A4483209 560 CRANE PRAIRIE WAY 4 3 0 2005 Willow Bend Single Family Residence Cash 176.86 0.99 3/15/2021 $370,000 FALSE O5903573 245 DAYLILY BLVD 4 2 0 2021 Not Applicable Single Family Residence Cash 198.45 0.99 3/18/2021 $378,640 FALSE A4482824 543 PINE RANCH EAST RD 3 2 0 1995 Bay Oaks Estates Single Family Residence Cash 218.71 1.03 3/19/2021 $379,900 TRUE W7829438 1655 SHAMROCK BLVD 3 2 0 1974 Venice Gardens Single Family Residence Conventional 220.8 0.99 3/19/2021 $380,000 TRUE A4489870 9824 WINGOOD DR 4 3 0 2018 Not Applicable Single Family Residence Conventional 187.65 0.99 3/17/2021 $380,000 FALSE A4488582 2221 SONOMA DR E 3 2 0 2000 Mission Estates Single Family Residence Cash 180.93 0.92 3/15/2021 $380,500 TRUE N6113481 1606 HONEY CT 3 2 0 1978 Venice Gardens Single Family Residence Cash, Conventional 195.43 1 3/18/2021 $385,000 TRUE N6113822 1631 LARCHWOOD DR 3 2 0 1979 Venice Gardens Single Family Residence Cash 237.8 0.96 3/19/2021 $385,000 TRUE N6113820 418 BERMUDA ISLES CIR 3 2 1 1994 Isles Of Chestnut Creek Single Family Residence Cash 177.6 1 3/16/2021 $390,000 TRUE N6113353 366 PADOVA WAY 3 2 0 2015 Venetian Golf & River Club Single Family Residence Conventional, VA 195.55 1 3/15/2021 $399, 900 FALSE N6113833 1660 MONARCH DR #1660 3 2 1 2005 St Andrews Single Family Residence Cash 191.08 1.01 3/17/2021 $404,900 FALSE A4490362 9904 WINGOOD DR 3 3 0 2019 Not Applicable Single Family Residence Cash 184.01 1.02 3/17/2021 $405,000 FALSE T3277940 19253 CORRADINO BLVD 3 2 0 2021 Islandwalk At The West Villages Single Family Residence Conventional 206.29 0.96 3/19/ 2021 $408,459 FALSE N6113649 158 PALAZZO CT 3 2 0 2011 Venice Golf & Country Club Single Family Residence Cash 205.43 1 3/15/2021 $419,900 FALSE N6114081 12495 CANAVESE LN 3 2 0 2016 Gran Paradiso Single Family Residence Cash 258.31 0.99 3/19/2021 $435,000 TRUE A4486622 1396 PORPOISE RD 3 3 0 1984 South Venice Single Family Residence Cash 187.9 0.97 3/17/2021 $435,000 TRUE N6113755 1129 KITTIWAKE DR 3 2 0 1999 P elican Pointe Golf & Country Club Single Family Residence Conventional 206.58 1.04 3/19/2021 $455,500 TRUE A4490524 205 MILLET PL 3 2 0 2000 Sorrento East Single Family Residence Conventional 251.5 1.05 3/15/2021 $460,000 TRUE N6113764 123 2ND ST 3 2 0 1985 Sorrento East Single Family Residence Conventional 206.82 1.05 3/18/2021 $461,000 TRUE T3280957 14553 EAGLE BRANCH DR 2 2 1 2021 Palmer Ranch Single Family Residence Conventional 232.38 1 3/19/2021 $483,355 FALSE N6113661 10371 MEDJOOL DR 3 3 0 2017 Sarasota National Single Family Residence Conventional 249.61 1 3/17/2021 $549,900 TRUE N6113619 736 FRINGED ORCHID TRL 3 2 0 2004 The Lakes Of Jacaranda Single Family Residence Cash 231.64 1.01 3/19/2021 $555,000 T RUE N6113445 633 ALHAMBRA RD #602 2 2 0 1970 Venice Sands Condominium Conventional 608.55 0.93 3/19/2021 $555,000 FALSE N6113312 167 TAMPA AVE E #714 2 2 0 2007 Waterfront On Venice Island The Condominium Conventional 327.86 1 3/18/2021 $559,000 F ALSE A4490790 265 ROYAL OAK WAY 3 2 1 1993 Venice Golf & Country Club Single Family Residence Cash 212.68 1.08 3/15/2021 $567,000 TR UE N6113815 135 TOSCAVILLA BLVD 3 3 1 2016 Toscana Isles Single Family Residence Conventional 234.47 1.01 3/15/2021 $570,000 FALSE A4491491 4975 BELLA TERRA DR 3 3 1 1999 Venetia Single Family Residence Conventional 221.64 1.04 3/18/2021 $596,000 TRUE N6113972 11519 TAPESTRY LN 3 3 0 2018 Renaissance Single Family Residence Cash 260.87 1 3/15/2021 $600,000 TRUE A4487767 376 RENOIR DR 3 2 1 1988 Sorrento Shores Single Family Residence Conventional 319.47 0.98 3/16/2021 $607,000 TRUE J924402 2181 CALUSA LAKES BLVD 3 3 1 2004 Calusa Lakes Single Family Residence Conventional 207.62 1 3/18/2021 $610,000 TRUE A4469998 13687 BRILLIANTE DR 3 2 1 2020 Gran Paradiso Single Family Residence Conventional 267.47 0.98 3/15/2021 $620,000 TRUE A4467989 1725 S CREEK LN 3 2 0 1998 South Creek Single Family Residence Conventional 246.06 0.99 3/19/2021 $640,000 TRUE N6113795 825 MADRID AVE 5 3 0 1955 Gulf View Section Of Venice Single Family Residence Conventional 346.73 1 3/17/2021 $647,700 FALSE N6113805 333 THE ESPLANADE N #201 2 2 0 1970 Imperial Place Condominium Cash 556.51 0.97 3/19/2021 $650,000 FALSE C7433012 19824 BRIDGETOWN LOOP 3 3 0 2018 Gran Paradiso Single Family Residence Cash 255.98 0.99 3/17/2021 $664,000 TRUE N6113352 111 VALENZA LOOP 3 3 0 2014 Venetian Golf & River Club Single Family Residence Cash 252.84 0.98 3/16/2021 $667,000 TRU E A4491510 458 SHERBROOKE CT 4 3 1 1990 The Reserve Single Family Residence Cash 206.81 1 3/18/2021 $668,000 TRUE N6113681 551 BRISTOL LN 3 2 1 1995 Not Applicable Single Family Residence Conventional 318.61 1 3/19/2021 $750,000 TRUE D6113658 624 RAVENNA ST 3 2 0 1956 Golden Beach Single Family Residence Conventional 217.82 0.95 3/15/2021 $786,750 FALSE A4476021 209 BOCELLI DR 3 2 1 2020 Nokomis Single Family Residence Cash 272.52 0.99 3/19/2021 $818,649 TRUE A4487552 14021 BELLAGIO WAY #407 5 4 0 2006 Villas At Osprey Harbor Village Condominium Cash 394.35 1 3/19/2021 $879,000 FALSE A4452379 676 EAGLE WATCH LN 5 6 1 1992 Oaks Single Family Residence Conventional 254.68 0.92 3/16/2021 $1,375,000 TRUE A4487690 318 OSPREY POINT DR 5 5 1 2008 Oaks Single Family Residence Conventional 237.5 0.96 3/15/2021 $1,658,000 TRUE A4489296 3741 CASEY KEY RD 4 3 0 1970 Casey Key Single Family Residence Cash 1154.34 0.95 3/18/2021 $2,700,000 FALSE A4494943 1043 N CASEY KEY RD 4 4 0 1976 Case y Ke y Sin g le Famil y Residence Cash 996.75 1 3/19/2021 $3 , 675 , 000 TRUEML# ADDRESS BE FB HB YEAR BUILT SW SUBDIV COMMUNITY NAME PROPERTY STYLE SOLD TERMS SP / SQFT SP / LP CLOSE DATE CLOSE PRICE POO L Y/N 

PAGE 47

www.yoursun.com | The Sun | SATURDAY, MARCH 27, 2021 PAGE 7 Window cleaning Window Cleaning, €Residential Window Cleaning €Pressure Washing P: 941-952-0903 lic/insured Merchandise Auctions TIMED ONLINE PUBLIC AUCTION State-of-the-Art Health and Fitness Club Equipment Located in Sanford, Florida Bidding closes: Mon, March 29th, 2021 at 10AM Auction will consist of premium fitness equipment including various types of cardio machines, vast quantity of free weights, strength training and conditioning machines, biomechanical fitness machines and devices, group fitness equipment and much more! Equipment is in great condition! Registration, catalog, photos and terms available at www.moeckerauctions.com. Pick-up/removal: Sanford, FL. Preview: 03/24 by appointment. Call for details (954) 252-2887 | (800) 840-BIDS AB-1098 AU-3219, Eric Rubin Arts and crafts Y ARN AND FABRIC for Hardanger, 15 pattern books, new. $30 941-629-6374 Dolls DOLLHOUSE, LARGE, hand made beautiful dollhouse. $200 941-380-9091 Household goods A CRYLIC PAINTING on canvas by E Lee Cactus FlowerŽ 40 x 50 $110 941-249-5077 A T&T ANSWERING SYSTEM 6 handsets connect to cell CLP99383 $50 941-830-0524 BUCCANEERS NESTING DOLLS deco Tampa Bay 7Ž frm Russia $85 on Etsy $49 941-830-0524 CAF É LATTE MAKER, Mr. Coffee, new w/latte cycle & milk frother $145 941-249-5077 CARD TABLE (2) 34X34X28Ž square. $30 941-257-5500 CD HOLDER Holds 30 CDs, Wooden, light brown with drawer. $30 941-257-5500 CHINA SET, 12 pc setting 69 pcs. Sango Majesty Collection Romantica $165 941-875-2631 CHINESE DECOS, jade buddha 6.5ŽwX3.5h, gold & red bull ox 8Žwx7h both $25 941-830-0524 CLOCK, old Seth Thomas electric clock. $40 941-743-0582 COMFORTER SET, KING, tropical design, 2 pillows, 2 shams, 1 bed skirt. $20 941-716-5507 CONCH SHELL Queen hermet XL 12Wx10Hx11D, many others in collection $75 941-830-0524 DINNER PLATES, 8 old matching, blue willow. Port Charlotte. $15 941-276-6277 ESPRESSO/CAPPUCCINO Melitta Mex-1B, used in box, manual. $25 941-204-4824 FINE ART, Palm trees/desert/ water. Custom-framed. Can text pics. pr/ $59 941-246-1548 FINE CHINA, many vintage sets. Call/text for many pics. Starting at $40 941-307-9211 FLOOR SCRUBBER, HOOVER, Top condition, has all attachments. $75 941-505-8294 LAMPS with shades. Call/text for many pictures, $10 each 941-716-5507 LIGHT FIXTURES (2) New, each $60 941-702-1450 MATTRESS, BOXSPRING plus frame, twin size, great condition. $100 941-307-9211 MIRROR, 30 x 40 in, 4 inch wood frame, beautiful, quality. $40 941-780-3977 MUGS, Wilma the Whale Natural Life Folk Art. Set of 4-16oz. $32 941-249-5077 PERSIAN RUG, 60Ž by 96Ž, all wool, text for pics. $60 941-716-5507 RUG, Christina Serriano rug, 7:8ŽX 10:2Ž. $50 941-380-5516 SHELVES, RUBBERMAID, 2 5 Tier: 36x24x72-1000# wt. Exc. Cond. $55 763-360-0406 SHIPS OIL PAINTINGS, 6 sm. & lg. beautiful. Lg. wood frames $25 to $65 941-830-0346 STEAM MOP, Bissell power, fresh new head, 10 scent disks OBO $45 941-914-6945 SWISS BIKE DECO high wheel miniature model metal/rubber 6.5ŽHx7.5ŽW $35 941-830-0524 TABLE LAMP, Ikea, 16ŽH white crinkle shade on 5Ž silver base Can text pics $10 941-246-1548 TABLE LAMPS, 4 very nice. Lamps with shades. $10 941-637-9201 Household goods 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. VACUUM, HOOVER, light wt., bagless. Lime green/grey. Like new. $35 239-410-5717 WOODEN GARDEN BENCH Seat cushion $250 941-702-1450 Holiday items HANDMADE CHRISTMAS WREATHES (30) & Christmas Supplies. $300. 941-575-2221 MUGS, 4, 13 oz Pfaltzgrafff Winterberry Stoneware. Like New. $12 941-249-5077 PARTY RAFT, 6 person new in box. Spring Break Fun. $300 value for $200 941-423-0686 Furniture A CCENT OCCASIONAL TABLE, Ethen AllenŽ 28Ž pine. Mint, bargain $50 941-639-1517 BAKERS RACK, Heavy duty, 2 drawers. $200 941-702-1450 BAR CHAIRS, 4 brown, wooden, swivel $20 941-276-4056 BAR STOOLS Swivel, black/ Crome, adj. 25Ž-30Ž high, Pics available. $150 941-661-4477 BARREL CHAIRS, (2) 26 x 26. Like New. Faux leather, caramel. $250 239-222-1506 BED, QUEEN, wicker incl. hdbd, 3 draw chest, mirror, night stand. $325 941-202-9172 BED, COMPLETE, Queen, all bedding incl. Very clean, non smokers. $195 941-202-9172 BED, DAY/TRUNDLE. great shape. Converts to King. $125 941-875-2631 BED/W FRAME, TWIN, mattress & box spring. Very clean. $150 941-202-9172 BEDROOM SET, Lexington brand, 3 pcs., med oak color . $500 941-235-2203 BEDS, TWIN, nice pair of twin beds. Complete. $110 317-462-7411 BOOKCASE TRUNDLE BED, Twin bed includes 1 mattress. New condition. Great for childs room. $499 941-496-0900 BOOKCASE, WOOD, 60ŽW X 15ŽD X 72ŽH, six shelves and two doors. $20 941-307-9211 CHAISE, upholstered. $325 941-875-2631 COFFEE TABLE, wrought iron, oval glass top, white. $40 941-276-4056 COFFEE TABLE, Perfect condition. Walnut w/drawers. $25 941-525-8484 COUCH + 2 Recliners. Well kept. $400 941-702-1450 COUCH, Cream color, 95Žx39Ž very good cond. $125 440-949-9226 COUCH, Drexel, 80X41X34 semi-round, beige fabric, top condition. $75 941-307-9211 COUCH, (93ŽW X 45ŽD X 40ŽH) & love seat (68ŽW X 45ŽD X 40ŽH) set $125 941-716-5507 COUCH, Tan, thin stripes, comf. Clean, good condition. $25 941-525-8484 DESK, Classic design, 60Žw x 27Žd x 42Žh, all wood. $100 941-307-9211 DINING RM TABLE & 4 Chairs, light brown, wood chairs, 4 ft round. $50 941-412-4631 DINING ROOM SET 48Ž Round Glass Top Table; 6 Chairs; Buffet; Mirror; 6 Round Area Rug. $400 941-496-8123 DINING ROOM TABLE, 42Ž wood, matching 4 chairs on casters. $55 941-276-4056 DINING TABLE Robb & Stucky 48Žround, glass top w/ 4 chairs $99 239-210-8631 DRESSER, solid wood, like new, brown, 8 drawer, 5ft. 6in. wide. $325 941-567-0609 END TABLE, Dark brown wood grainm lower shelf. Can text pics. $10 941-246-1548 ENTERTAINMENT CENTER, Custom made, white, 61ŽW X 53ŽH. $99 941-421-8345 ENTERTAINMENT CENTER, Mediterranean, 58 X 80. Good Cond. $240 941-408-7535 Furniture FIREPLACE, ELECTRIC, Beautiful walnut cased fireplace. $350 941-600-2313 FUTON, sleeps 2, dark brown fabric, wood frame. $75 941-204-4824 HEADBOARD, Brass, King, Width 76in., H 42 in. $30 518-813-2909 I BUY FURNITURE Or anything of value! 941-485-4964 LIVING ROOM, All leather couch, recliner, swivel rocker and Sleepless recliner w/ ottoman. Coffee table and end table. $400 941-496-8123 MATTRESS, MED. firm Queen & box spring w/frame Port Charlotte. $150 941-276-6277 MICROWAVE STAND Cabinet doors with storage space on wheels $45 954-865-7866 PATIO SET, Table, 6 chairs, side table, 2 foot stools, very good condition $295 941-488-3579 RECLINER, Microfiber, Green, Like New, $75.00 941-916-2593 RECLINER, Electric, Brown w / heater, like new cond. $99. 239-210-8631 RECLINING SOFA, Dual 92Žw brown microfiber fabric. Can text pics. $75 941-246-1548 ROLLTOP DESK, 44x48, oak, drawers & comparts, new cond. $375 941-235-2203 SECTIONAL COUCH, full leather, light tan, perfect condition. $500 630-248-3596 SLEEPER SOFA LazyBoy, full size, ex cond. $500 941-2002911 SOFA, gold/brgdy, clean full size, heavy duty material. Port Charlotte $50 941-276-6277 STOOLS, COUNTER HEIGHT, (4), New Ashley, Black Faux Leather. $200 941-474-5452 TABLES, Rattan Coffee/End, White. High quality. Oversize. Heavy. $125 941-246-1548 TRUNDLE BED, like new, frame only. $35 941-276-4056 WALL MIRROR, Oval, Blk/gold frame, approx 42Žx 32Ž (BSI) Pic available. $45 941-661-4477 Electronics 10Ž TABLET RCA Atlas 10 Pro $50 941-406-6960 POD LIGHTS, new LED magnetic, Very bright, swivel. $10 941-421-9984 TABLET, new 8Ž Amazon HD8 Quails Run. $40 941-406-6960 VOIP PHONE, new Ooma Quails Run. $40 941-406-6960 TV/stereo/radio FLAT SCREEN TV, Sansui, 32Ž. $50 561-373-1065 POOL/PATIO SPEAKERS Polk Audio indoor/outdoor. Great Sound $40 954-642-6599 STEREO EQUIPMENT All Kinds Speakers, Receivers, etc. Starting @ $10 954-642-6599 TV STAND for Flat Screen TV, nice wth glass shelves $275 941-763-4818 TV, 32Ž Flat Screen Westinghouse. Like New. $25 941-662-9191 TV, SONY, 38Ž Flat screen, working great. $30 941-276-4056 Computer equipment MONITOR, 20Ž HP for desktop computer. Great picture. $20 941-697-1110 Clothing/jewelry GEMSTONES EMERALDS, precious others 100s of carats all cuts. $200 941-629-5576 JACKET LEATHER black ladies buttons hip length soft Avanti 3X New gift $35 941-830-0346 LEATHER JACKET black ladies below waist zips Max USA M/L New gift $35 941-830-0346 PURSE, KATE SPADE shoulder/ clutch green leather, New $275 list call 4 pic $70 941-830-0346 PURSE, TED BAKER sm crossbody fuscia new/tags list $195 call for pics $70 941-830-0346 Antiques collectibles A RT-ŽITZCHAK TARKAYŽ 15X 20 Framed, signed, never hung! $230 941-639-1517 B.B. PROGRAMS, various yrs, spring train and regular MLB season. $10 ea. 617-460-2341 BU SILVER EAGLES (1986) 1st year, 6 left. $50 814-450-9899 CERTIFIED SILVER DOLLARS (4) U.S. Common date $100 781-956-8891 DALE JR. etched glass hologram w/lighted base + more items $9 941-914-6945 GOLD COIN, (1) United States $495 781-956-8891 IKE DOLLARS (4) Silver proof $10 781-956-8891 KENNEDY HALF DOLLARS 1965-1970, 40% Silver, 37 left $6 814-450-9899 KIG MALAYSIA crystal glass Trellis Fleur De Lis veg bowl $20 941-914-6945 KNIFE COLLECTION, 39, all colors, sizes, new in boxes. $375 941-235-2203 LENOX 94 Mothers BouquetŽ collectors plate. $20 941-639-1517 Antiques collectibles LITHOGRAPH STONES, 2 @ 5X6Ž & 1 @ 6X8Ž. 2 1/4Ž thick. $200 941-255-0489 MINT MAGS History of 2nd WW, 128 vol. plus 5 supplements. $6 ea. 617-460-2341 OLD 45S Laundry basket full of records. $25 941-423-2585 OLD NEWSPAPERS REPRINTS 1800s and 1900s many to choose from $1 941-445-5619 PROOF SET SERIES 1970-1979, (10) years, 2 sets left. $100 814-450-9899 ROLLS OF KENNEDY Halfs FV $10.00/15 rolls remaining. $13.50 814-450-9899 SHOE SHINE CHAIR , wrought iron. $499 941-875-2631 SILVER COINS (4) 1 oz proof Silver Eagles $70 781-956-8891 STAMP COLLECTION, 100s of stamps from various eras. $35 941-445-5619 STAMPS, plate block uncancelled L. Armstrong, W C Fields. $10 ea 941-639-1517 VINTAGE solid maple 30x40x16 butcher block. $499 941-875-2631 W.L. HALF DOLLARS ( 10 ) Brilliant uncirculated $35 781-956-8891 WATER PUMP, Davey Corp, 14ŽH, handle, black, very old . $49 941-235-2203 WHEAT PENNIES 3 Rolls Mixed, only 30 rolls left. $10.50 814-450-9899 Fruits & vegetables THE LAW REQUIRES all Florida nurserymen, stock dealers, agents or plant brokers who advertise nursery stock for sale to provide the publisher of the advertisement with a copy of their certificate of registration. Also, the registration number issued by the Fla. Department of Ag. and printed on the certificate of registration must be included in the advertisement. Musical A COUSTIC/CLASSICAL GUITAR No brand. Strings close to frets! $50 239-410-5717 PIANO WURLITZER Spinet with bench $300 941-423-6690 Medical 2018 Braun Chrysler Hdcp Van Loaded, 23,000 mi, Warr. Bal., like new, $41,900 740-225-5313 4 WHEEL WALKER, Standard, basket, brakes, seat, nice. $55 941-268-8951 BEDSIDE COMMODE or shower chair. Like new. $20 ea. 941-268-8951 CHAIR PAD, NIKKEN, Magnetic, extra cloth, cover, case. New. $125 941-423-9371 LOW HOSPITAL BED, Electric with Massage control. $175 954-865-7866 MEDICAL LIFT, Bestcare Sit to Stand. Cost $2K. Like new. $250 989-365-3815 POWER CHAIR by Jazzy, Model 614, Electric. Excellent condition. $499. 315-525-9304 SHOWER CHAIR, w/mesh seat & back on wheels folding. Nice. $65 941-268-8951 WALKER, MEDICAL. Good condition $15 954-865-7866 WHEELCHAIR, 18Ž seat, nice. $60 941-268-8951 Health/beauty DESIGNER READING GLASSES, 3 pk., new 150, 200, 250, nice frames. $15 941-421-9984 DUCK EGGS! Jumbo, free range and Non-GMO! $8 941-875-4052 HYDRO FLOSS, new. Quails Run $50 941-406-6960 WALKING BOOT, size large, hardly used. $15 941-347-7136 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 Baby items BABY STROLLER, BRITAX, Tan/black. Like new. Port Charlotte. $50 941-276-6277 Golf accessories CALLAWAY ROGUE DRIVER, 10.5 quaranta shaft, tool headcover. $200 941-629-5576 CLEVELAND HB LAUNCHER, 3-5 woods, new condition and technology. $200 941-629-5576 DRIVER, CLEVELAND XL 270 Draw, 12 degree lt. shaft, like new. $75 941-629-5576 GOLF BALLS, like new. $4 a doz. 941-445-5991 GOLF BALLS, Clean, $2 doz, 3 doz for $5.00, 8 doz for $20. 941-347-7136GOLF CART TIRESŽ $10-$60 Used and New Your Choice Pickup only 941-769-1431 Visit Darsgolfcarts.com GOLF CLUBS, LADIES and Bag. Complete Womens Square Two Golf Set & Bag, Irons, & Woods. Good condition $150 941-600-2313 NIKON COOLSHOT laser rangefinder. LNIB $100 941-629-5576 OLD GOLF PUTTERS Ping & Bullseye (5) $300 941-475-4778 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 Nomatterwha t yourelookingf o Fromanewjobto a placetolive,Classifi e haswhatyouneed! Checkthe SunClassifi e first! 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 Exercise/fitness ELIPTICAL MACHINE, arms/ legs, stand up model $110 941-763-4818 NORDICTRACK 4.5 RECUMBENT EXERCISE BIKE Digital display perfect condition $125 941-637-6417 WATER CYCLE Hydrorider (hydrorider.com). Brand new in box $965. 941-743-2485 PC WONDER CORE SYSTEM New. Never used. $50 941-406-6960 Sporting goods A IR BEDS, Ozark Trail, Queen, 80x60x14 (2 qty) with pump. $85 941-202-9172 BOW, Martin archery x200, Wooden, 55Ž, Brand New! No arrows. $125 941-257-5500 DIVE FINS Mares bnib med Power Plana text msg for pix $20 714-599-2137 FISHING ROD, Penn, 7 power stick $40 863-494-3762 FISHING ROD, Penn heavy action 7 Slammer. $45 863-494-3762 HORSE SHOE SET, new. $20 941-743-0582 TAHITI PARTY RAFT, 6 person, 15x9, new in box $300 value for $200 941-423-0686 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. 303 British 500 Brass, 200 Bullets 450 Rounds 30-06 Reloads, 100 New . 1 New die set 400 brass 300 rounds 22-250 reloads 200 brass. 1 New die set 150 8mm Mauser reloads 400 bullets, 100 brass 150 rounds 45-70 reloads hundreds of bullet. 1 new die set 400 17 Mach new, 500 20 ga new, 400Win mag new, 400 17HMR new, 225 rounds 30 carbine reloads 200 brass. 1 New die set 375 rounds 16ga new, 300 rounds 10ga, 100 388 mag rounds 150 brass 500 bullets 1 new die set Contact Joe 508-344-1773 CASH FOR GUN COLLECTIONS (small or large) by reputable Vet/collector. 941 235-2500 TAURUS NEW 9mm w/ holster, 2 clips, laser site, 150 rnds ammo, CWP & DL required. $575. (503)-422-0539 Hunting & fishing supplies FISHING CART, Bass Pro, aluminum. $50 330-329-2137 HUNTER ORANGE Misc shirts, hats, vests, large $20 941-347-7136 SCUBA DRIVERS Weight belt 30 LBS. Black color. Like new. $25 941-255-0489 Bicycles/ tricycles BICYCLE 7 Speed adult bike. Purchased new 3 months ago, Snowbird going back north. $400 215-512-2673 2 0 2 1 _ 0 3 _ 2 7 _ c l _ e n c _ 0 7 . p d f 1 2 5 M a r 2 1 2 1 : 4 1 : 1 2 

PAGE 48

PAGE 8 SATURDAY, MARCH 27, 2021 | The Sun | www.yoursun.com Bicycles/ tricycles BICYCLE, Adult bike, Huffy, good condition. $45 941-697-1110 BIKE CARRIER, HD, bumper mount, fits 2 inch receiver. $60 941-505-8294 BIKE, his 26Ž 6 speed. Exc. new tires, tubes $75 503-422-0539 BIKE, Hers, 24Ž 18 speed Roadmaster mtn bike. Like new. $75 503-422-0539 BIKE, New Mongoose, 24 inch, full susp mtn bike. Black front disc brake $300 941-567-0609 BIKE, Kent, 3 wheel, 26Ž, blue. $150 941-474-0109 BIKE, WESTERN FLYER, 26Ž mens bike from the 60s. $200 239-284-9324 BIKES, 1 mountain, 2 ladies, 2 kids. $60 each 941-763-4818 CARRIER HITCH, 4 Bike, 2Ž w/ adapter bar. Good condition. $40 330-329-2137 TWO SEATER BIKES, tandum, 3 speed, big seats, nice. $225. 941-724-6049 Toys/games JIGSAW PUZZLES, (7) 1000 piece, White mountain, exc. cond. $8 each 941-914-6945 WEAVING LOOM, new FAO Schwarz. New in box, 8 pc. kids. $25 941-421-9984 Photography/ video HANDYCAM, Sony comes 100% complete ready to use, text msg for pix $25 714-599-2137 KODAK EASYSHARE DIGITAL 16mp, 5x zoom, HD Video, case works $28 941-914-6945 SPOTLIGHT PROJECTOR OPAQUE, Taylor TS-7 in mint condition. $350 941-780-3977 Pool/spa/ & supplies HOT TUB, four person works well. Has cover and steps. You move. FREE. 941-391-7445 POOL/PATIO SPEAKERS, Polk Audio indoor/outdoor. Great Sound. $40 954-642-9599 Lawn & garden GRASS TRIMER. Stihl FS 85, Good cond. $125 941-445-4338 HEDGE TRIMMER, Black & Decker electric. Excellent cond. $20 941-743-0582 LAWN TRAILER, 52X 8 new floor/sides 4ft. high nice $499 941-724-6049 MOWER, CRAFTSMAN LT3000, 38Ž cut, 13HP 6 spd, cuts well, good cond. $300 765-283-2461 STATUE, Greek angel, solid concrete. Great condition for outdoor. $55 941-567-0609TOP SOIL FOR SALE 941-468-4372 TRIMMER LINE SPOOLS, auto feed, new 4 pk., 30, Black & Decker. $10 941-421-9984 Outdoor living CHAIRS 3 White, stackable $25 941-257-5500 GAS GRILL, SS, 5ft, 3 burner plus side burner, needs cleaning $50 941-627-4177 GRILL, St. steel, propane, portable, 19x22, great for RV or boat. $75 503-422-0539 OAK FIRE WOOD, split lg. Very Lg. bag, $10 941-456-0936 PARTY RAFT, 6 person new in box. Spring Break Fun. $300 value for $200 941-423-0686 PATIO CUSHIONS, 2 chaise, 2 chair, yellow, clean, hardly used. $25 941-347-7136 ROCKING CHAIR, 60sVandycraftŽ Wht. w/green cushion. Perfect! $50 941-639-1517 SCREEN CANOPY, mesh, 84Ž hgt, full zipper door, new in box. $90 503-422-0539 Storage sheds/ buildings GARAGE DOOR OPENER, lazar eye/track and hardware/ remote $195 941-763-4818 Building supplies GARAGE DOOR/SINGLE CAR insulated 21Žx 9ft./4 panels complete $295 941-763-4818 LOCKS, KWIKSET, (15) int./ext. lido lever, antique brass, good cond. $35/all 941-629-6374 Tools/machinery BENCH TOP router table, extra accessories. $75 941-380-2033 DRILL, 1/2Ž Milwaukee. Good Condition. $50 941-629-4950 EXTENSION LADDER, Werner 16 fiberglass. Like new. $100 941-629-4950 LADDER, Werner 4 wooden. $20 941-629-4950 LADDER, 28 ft. aluminum ladder. Excellent condition. $150 941-743-0582 METAL STAND, heavy duty with 3/4 hp motor. $100 941-780-3977 PEARL SILVER LINE 14Ž metal cut off wheels, text msg for pix $12 714-599-2137 SAWZALL, MILWAUKEE. Great Condition. $100 941-629-4950 Tools/machinery RIGHT ANGLE DRILL, Milwaukee. Good Condition. $75 941-629-4950 TILE SAW, portable. New Torque Master XT Quails Run. $40 941-406-6960 Office/business equip./supplie CANON MAXIFY MB5020 NEW Wireless Printer, Print, Copy, Scan & Fax $245 941-408-7535 EXECUTIVE DESK CHAIR Red leather like new $75 941-380-9091 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 DOG CRATE and playpen Small dog $40 941-380-9091 FOLDING PET RAMP by Solvit, 150 lb capacity, all cleaned. $55 941-268-8951 Appliances BROILER/OVEN, reversible by Toastmaster, Model 5231. $20 941-716-5507 DRYER, white, nice. Delivery available. $185 941-763-4818 DRYER, SAMSUNG, steams, white very nice. Delivery available $350 941-724-6049 MIXER, HAMILTON BEACH Deluxe multiple speeds. Very good cond. $35 941-202-9172 SINK, Solid white, bathroom. Like new. $55 941-567-0609 WASHER, SIDELOAD LG, very nice, white. Delivery available $450 941-724-6049 Miscellaneous for sale BANANA BOXES, 14, New items selling all, great for markets, sales $100 941-421-9984 BASIC WELDING BOOK Basic Welding $3 941-456-0936 BATTERY, new NAPA, Legend Fl. Sz S, post battery 2yr free replace $100 941-276-6277 BOAT POWER CORD, Furrion Twin 30amp, 30ft Power Cord. $75 508-944-9140 CARPET MATS, charcoal. New Buick Enclave Avenir $125 941-249-3659 CHICKEN EGGS! Beautifully colored, free range and Non-GMO! $6 941-875-4052 CLOCK, MOBIL GAS clock, neon. $400 239-284-9324 COMBINATION ALARM, voice alarm & carbon monoxide smoke. $20 941-408-7535 CRAIG KARAOKE MACHINE, great condition, with 2mics $40 863-494-3762 DUCK EGGS! Jumbo, free range and pasture fed. $8/dozen. 941-875-4052 GAS CANS, old good ones, plastic. Excellent condition. $10 941-743-0582 HUMIDIFIER AIR, Innovations w/aroma spray. $25 941-623-3343 LIGHT FIXTURES, new in box, 3-4 lights each. Several to choose from $10 941-445-5619 MAIL POUCH, Thermometer 36Ž long $300 239-284-9324 MINT MAGS, History of 2nd WW, 128 vol. plus 5 supplements. $6 ea. 617-460-2341 MODEL SHIP Cutty Sark 14Ž x 12Ž A Must See!!! $50 941-423-9371 OAK FIREWOOD lg. Home Depot bag, $10 941-456-0936 OIL CHANGER, 12 volt, was $250 new $40 941-697-7592 PORTABLE GREENHOUSE, 5x7 walk in w/ shelves, used 1 season. $45 941-626-6879 SIGN, Corvette, neon. $400 239-284-9324 $75.00 PER PANELSLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksCALL BOB 941-706-6445Affordable Maintenance Owned and operated by Local Fire fighter. SNOOK, MOUNTED One of a Kind!! Exc Cond. $100 941-423-9371 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 VINTAGE SIGN, standard oil Polarine. $300 239-284-9324 Miscellaneous for sale THERMOSTAT, HUNTER, new 5+1+1 programmable. 1/2 price $15 941-408-7535 TUB, SINK, faucet, toilet, mirror. Remodeled. Standard size. $60 336-471-5595 Bargain buys INFLATABLE RAFT, 6 person new in box. 15x9. $300 value for $200 941-426-0686 Transportation Buick 2019 BUICK ENCLAVE $31,555. WHITE, PREM. 45K MI. 855-280-4707 DLR Cadillac 2005 CADILLAC DEVILLE $ 5,500 Runs good, 84k, new tires. all records 727-599-0318 2013 CADILLA XTS $18,444. GOLD, PREM. 47K MI. 855-280-4707 DLR Chevy 2018 CHEVY COLORADO $37,488. BLACK, ZR2 35K MI. 855-280-4707 DLR Chrysler 2005 CHRYSLER CROSSFIRE $ 7,500 Convertible, low miles, new tires call 941-698-1021 Dodge 2000 DODGE GR. CARAVAN SE $1,300 Green, 190K Miles. Good Cond! 847-381-0385 Ford 2014 FORD MUSTANG CONV. Premium pkg. $15,500 34k mi., V6-auto, Ruby Metalic, Blk leather Seats & top, Shaker sterio, Ford mags & Dual EXH, 4 New Pirellis, NICE!! 941-743-7183 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. GMC2009 GMC DENALI $12,000 Black int & out. cold AC, low mi., 6 pass, 941-284-0891 2017-2020 GMC OFF LEASE 150 WEEKLY-LOW MI SAVE 30%-40% OFF NEW Private Internet Showroom No hidden fees 2018 Cad XT5 $27,000 up 2018 GMC Denali $33,000 up 2018 Equinox LT $21,000 up 2018 Buick Enclave $30k up FACTORY OFF LEASE AUTO BROKERS 1041 US 41 BYPASS S VENICE BY APPT JUSTIN 941 350-7544 Acura 2015 ACURA RDX $18,888. RED, 47K MI. 855-280-4707 DLR 2020 ACURA TL $34,999. WHITE, 4,007 MI. 855-280-4707 DLR 2021 ACURA RDX $42,146. GRAY, NAV, 1,643 MI. 855-280-4707 DLR Audi 2019 AUDI Q7 $56,555. GRAY, AWD, NAV, 14K MI. 855-280-4707 DLR 2019 AUDI Q7 $56,999. GRAY, AWD, 14K 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 2017 BMW 750I $44,295. WHITE, NAV, AWD, 44K MI. 855-280-4707 DLR Hyundai 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 Jaguar 2017 JAGUAR 35 XE PRESTIGE $29,500 (New 53,968.) 20,500 mi., 340hp 3.0 l, V-6 super charged. All optional equipment packages, 1 owner, garage kept. Punta Gorda Call 610-316-6973 Lexus 2016 LEXUS GS-350 $27,911. RED, CERT, NAV, 11K MI 855-280-4707 DLR 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 $35,911. BLACK, NAV, CERT, 54K MI 855-280-4707 DLR 2019 LEXUS ES-350 $39,481. WHITE, CERT, NAV, 4,727 MI 855-280-4707 DLR 2017 LEXUS GX-460 $39,980. CLARET, NAV, CERT, 35K MI 855-280-4707 DLR 2018 LEXUS GS-350 $40,497. BLACK, NAV, CERT, 20K MI 855-280-4707 DLR 2018 LEXUS GX-460 $43,101. WHITE, NAV, AWD, 43K MI 855-280-4707 DLR 2017 LEXUS GX-460 $43,908. NEBULA, NAV, CERT, 21K MI 855-280-4707 DLR 2018 LEXUS LS-500 $60,998. SILVER, NAV, CERT, 42K MI 855-280-4707 DLR 2017-2019 Lexus Certified NO HIDDEN FEES SAVE UP TO $3,000! 20 2018 ES350 $28K up 15 2017 RX 350 $34K up 10 2018 RX 350 $37K up 10 2018 IS Turbo $27K up 2018 NX 300 $29k up LOW MILES FACTORY WARRANTY Up to 40% off new! Visit my Internet showroom by appt or call for photos, prices via email CALL for INFO/APPT Peggy 941 284-9617 Factory Off Lease Auto Brokers 1041 US 41 Bypass Venice www.shopofflease.com Mazda 2018 MAZDA 6 $21,990. WHITE, GR. TOUR, 32K MI 855-280-4707 DLR Mercedes 2013 MERCEDES-BENZ 250C $ 14,000. Only 43K Mi., White, Immaculate! 941-204-0516 2018 MERCEDES GLK350 $39,990. WHITE, NAV, 20K MI 855-280-4707 DLR Nissan 2018 NISSAN FRONTIER $21,990. BLACK, 27K MI. 855-280-4707 DLR 2018 NISSAN MURANO $24,444. BLUE, 10K MI. 855-280-4707 DLR 2018 NISSAN FRONTIER $25,990. BLACK, 27K MI. 855-280-4707 DLR 2019 NISSAN MAXIMA $27,888. BLACK, 18K MI. 855-280-4707 DLR Toyota 2017 TOYOTA RAV-4 $20,990. SILVER, XLE, AWD, 27K MI. 855-280-4707 DLR 2019 TOYOTA CAMRY $28,990. WHITE, XSE, NAV, 12K MI. 855-280-4707 DLR 2020 TOYOTA TA COMA $34,444. BLACK, LTD, NAV, 8,784 MI. 855-280-4707 DLR 2018 TOYOTA 4-RUNNER $38,765. WHITE, LIMITED, 44K MI. 855-280-4707 DLR 2020 TOYOTA HIGHLANDER $39,488. BLUE, XLE, HYB, 3,447 MI. 855-280-4707 DLR 2017-2020 Toyota Certified-Fact Warranty 300 off lease weekly 10% over Dealer cost! Rav4-Camry-Corolla Highlander-Tacoma-4 Runner LOW MILES Private internet showroom No hidden fees Factory Off Lease Auto Brokers 1041 US 41 Bypass S Venice By appt Justin 941 350-7544 www.shopofflease.com Misc. imports 2014 PORSCHE PANAMERA $57,208. WHITE, 27K MI. 855-280-4707 DLR Antiques/ collectibles 1984 CHEVROLET CORVETTE $ 6,900 mirror black with red leather interior. Exc in and out. Runs and sounds great! 3K mi/year, PC. 609-744-4596 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 TONNEAU COVER 5.5 bed, Ford, Grey $250 401-451-2436 TRAILER HITCHES, 2, 2Ž 3 new balls, locking device, all $30 503-422-0539 TIRES, 4 Coker American Classic, 1Ž w/w 215.75R14, 10k miles. $120 941-492-5502 TIREOne new BF Goodrich 31X10.5OR15LT, Mud-Terrain T/A. $150 315-278-0018 TAURUS 1987 & Sable 1987 Repair book $4 941-456-0936 SERPENTINE BELT Dayco ribbed bnib PN 5060968 text msg for pix $15 714-599-2137 PICKUP COVER, 5ft 8in, off white, like new. $450 941-474-9402 HOLLAND 32ND Car and Truck $5 941-456-0936 CARPET MATS, CHARCOAL New, Buick Avenir. $125 941-249-3659 CAR TIRE, 50-60% tread left 205 50 R17. Text msg for pix $30 714-599-2137 Vans 2016 DODGE Grand Caravan Wheelchair Van, 10Ž lowered floor & ramp. 941-870-4325 Trucks/pick-Ups 2004 FORD F-150 $3,000 Runs good , cold AC. Nice work truck. 860-845-4536 Trucks/pick-Ups 1997 FORD RANGER $6,000 Clean inside & out. Very solid, runs good. 941-456-2884 Boats-powered 22` 2010 HURRICANE 226 FUNDECK, 150hp Yamaha. Garmin GPS, Lowrance FF X50, Jackplate & Minnkota Trolling Motor. $19,995. 508-564-0845 Outboard/ marine engines BOAT PROPELLER , Stainless Steel Ballistic, 3 blade, never used. $250 941-780-3977 Marine supply & equip. WATER PUMP, Sea Water 454 Chevy, new impellor. $40 941-697-7592 STARBOARD, KING, new 30 in. x 17 in., white, still in film. $30 941-204-4824 MOTOR MOUNT, OUTBOARD Michigan wheel, cast alum. model 516 $50 941-204-4824 GRAPPLING HOOK, galv. cast iron with 60 ft 1/2 in. line. $30 941-204-4824 BIMINI, Aqua Bimini top, 96Ž. $100 941-697-7592 Canoes/kayaks KAYAK AQUATERRA Ocean, rudder, paddle, good cond. $250 941-764-1806 CANOE WITH TRAILER Fiberglass canoe with paddles lifejackets and anchor also a trailer. $400 941-303-7684 16 OLD TOWN CANOE, Exc. condition. $175 302-249-0700 10 NEW KAYAK, Pelican Tailwind . Turquoise & Paddle Included. $355 941-567-0609 Trailer & accessories 120Ž TRAILERS Cargo Enclosed Dump Utility Equipment Skid Steer. Parts-Service Trades welcome. Financing Available. We Buy Trailers, Cars & Trucks.Roys Trailer Country 2851 Taylor Rd., P.G.941-575-2214 Motorcycle access. MENS JACKET, Leather, classic style/zippers, heavy duty/ warm. $75 941-347-7136 Motor homes/RVs SHOP AT HOMEwww.gerzenysrvworld.com RVS WANTED NOW!Cash / Trade / Consignment (941) 260-0476 R.V. HOTLINEMotorhomes, Van Campers, Trailers & Toy Haulers, 5th Wheels(941) 260-0476 I BUY TRAVEL TRAILERS , 5th Wheels, Motor Homes & Trucks. I Come to You! Call Dave Anytime. 813-713-3217 2019 31 THOR Loaded, King Bed, outdoor kitchen, No dealers. $89,000 256-694-3466 SP32262 

PAGE 49

www.yoursun.com | The Sun | SATURDAY, MARCH 27, 2021 PAGE 9adno=3790880-1 Sun-Classi“ eds.com Find Your Home Today Price From $227,900!Biscayne Breeze with 80 x 125 Lot! New 3/2/2 with Huge Lanai/Oversized 2 Car Garage, City Water, XŽ Flood Zone. Call for Floorplans, Model Tour and New Home Inventory.. Reliance Project Management, LLC CGC # 1512533 941-468-8300CHARLOTTE COUNTY LAKE VIEWLarge, modern, totally turn-key furnished 2 bed/2 bath/oversized 3-car garage. Heated pool. Extra-large screened and furnished lanai, plus lower-level patio. Strong seasonal rental history. Could be a great income producer or your perfect Florida retreat. $219,900. Owner “ nancing possible. 941-769-0200CAPE HAZE 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 OPEN HOUSE!VIZCAYA LAKES 3939 Hollis Avenue Port Charlotte FL 33953Homes Starting at Low $100K Resort Style Amenities. Affordable Living Please Call for an Appointment Today 888-665-5241 www.vizcayalakes” .comPORT CHARLOTTE OPEN MARCH 11TH & 12TH 10AM-2PM 5725 Holiday Park Blvd.Welcome to Holiday Park, an active 55+, maintenance free gated community! Dont miss the opportunity to own this beautiful split plan home with 3 bedrooms, 2 baths, an 18 x 10 Florida room plus inside utility room. Being sold furnished turnkey (a few items to be excluded), this immaculate home is move in ready. $192,900Shellee & Jimmy GŽ Guinta 941-586-8463 Coldwell Banker Sunstar RealtyNORTH PORT 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 $27,900 to $39,900.HURRY! 941-769-0200PLACIDA AREA LOTS C a l l U s T o S e l l Call Us To Sell Y o u r H o m e I n Your Home In T h e S h o w c a s e The Showcase O f H o m e s C a l l Of Homes Call ( 9 4 1 ) 4 2 9 3 1 1 0 (941) 429-3110 Real estate Open house 03/27/21 OPEN HOUSE SATURDAY, MARCH 27TH 12:00-2:00PM 441 W. McKenzie St. Custom Pool Home Located Downtown Punta Gorda 3Bed/2Bath/2Half Bth/2Car LYN BEVIS 941.380.6677 RE/MAX HARBOR REALTY 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! Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Houses for sale 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 LAKE VIEWSLarge, modern, totally turnkey furnished 2 bed/2 bath/ oversized 3-car garage. Heated pool. Extra-large screened and furnished lanai, plus lower-level patio. Strong seasonal rental history. Could be a great income producer, or your perfect Florida retreat. $219,900 Owner financing possible. 941-769-0200 Waterfront homes ENGLEWOODWhy Rent When You Can Buy?? 3/2 on Peaceful Cul-de-Sac w/ Direct Gulf Access. 55+ Community, Low $10. a Year HOA, Double Wide on Your Own Land! Owner Financing Available to Qualified Buyer. $1,400 Month to Own. 941-889-8937 Waterfront homes LG SALT WATERFRONT RIVER HOME IN NORTH PORT. 6/4/4cg, lg enclosed Pool, Fireplace, Dock & RV parking w/ elec/water. $499,900 By owner 941-416-3200 Condos/villas for sale DEEP CREEK 2BR/2BA furnished, 1st floor condo in much sought after Fairway Villas. Well maintained, ready to move in. New appliances: AC, Washer/ dryer. Lanai overlooks golf course. BY OWNER $132,900. 941-883-4147 PORT CHARLOTTE2/2 Condo. Heritage Oak Park. Move-in ready. Investor Friendly. Pool / Tennis. $154,000. 845-551-1844 TO ADVERTISE IN THE SHOWCASE OF HOMES Please Call 866-463-1638 or Email; classifieds@sun-herald.com VENICECompletely Updated 1/1 + Den, on Golf Course! Tile & Laminate. Pool, Atrium! $ 165,000. 941-220-7677 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 sale ARCADIA VILLAGE COUNTRY CLUB AN ACTIVE 55+ COMMUNITYCome Visit One of Florida`s Best-Kept Secrets, or Take a Drone Tour on Our Website... Call to Schedule an Appoinment For a Tour!!! Ted 800-538-2590 www.arcadiavillage.com NEW 3/2 DOUBLE WIDE Delivered & Set-Up on Your Lot w/ Steps, Air & Skirting! $60,445. + Tax. Prestige Homes, Punta Gorda 941-637-1122 Homes for rent ENGLEWOOD 3/2/2 newer on canal $1850 3/2/shed wood flrs $1250 West Coast Property Mgmt 941-473-0718 Homes for rent * NEED A RENTAL * Paradise Properties & Rentals, Inc 941-625-RENT VENICE, 3/2/1, 5 Star Amenities! Stunning on Water. Comfy, Turn-Key. Gated Comm.! $3,200. Short/LT 941-894-7546 Apartments for rentVENICE 2/2/1 Venice Island, less than 1 mile from beach, Unfurnished condo, avail. April 1. 12 month Lease. No pets $1,500 860-916-6083 VENICE ISLAND Efficiency1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 Efficiencies for rent HARBOUR HEIGHTS close to river, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 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 $27,900 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 

PAGE 50

PAGE 10 SATURDAY, MARCH 27, 2021 | The Sun | www.yoursun.com | MICHAELSAUNDERSCOM Nowhere but here. MANASOTA KEY N Manasota Key Road Beds / Baths SF Maryann Casey & Ron Paul D BOCA GRANDE Sunset Pines Circle Beds / Baths SF Carol Stewart & Janie Vaughan D VENICE Bayshore Drive Beds Baths SF Rosalie Phillips & Helen Moore A PALM ISLAND Palm Point Way Beds / Baths SF Kevin Mackin D ENGLEWOOD Maria Street Beds / Baths SF Sonya Myers N ANNA MARIA ISLAND Gulf Drive Beds Baths SF Lindsay Nock A VENICE Armada Road S Beds Baths SF Dawn Durell N LONGBOAT KEY Gulf Bay Road Beds Baths SF Carol Thomas A PINELLAS PARK Water Silk Drive N Beds / Baths SF Malihe Karimi A BOCA GRANDE N Island Court Beds Baths SF John Harms D ENGLEWOOD Lemon Bay Drive Beds Baths SF Randy & Joni McLendon D ENGLEWOOD Holiday Drive Beds Baths SF Elizabeth Burr D PUNTA GORDA Colony Point Drive Beds Baths SF Catherine Nichols & Karen Brown C PLACIDA & Coral Creek Drive Beds Baths SF John Harms D NOKOMIS/NORTH VENICE Sunset Drive Beds / Baths SF Tina Von Kessel & Brigitte Von Kessel A ENGLEWOOD Griggs Road C Beds / Baths SF Jim Litton D ST PETE th Avenue S Beds Baths SF Cathy Palmer & Cheryl Roberts A NOKOMIS/NORTH VENICE Tamiami Trail S Beds / Baths SF Tammy Kitt N ENGLEWOOD Saint Croix Way Beds Baths SF Yvonne Wolf D OSPREY N Point Road Beds Baths SF Rosalie Phillips A PUNTA GORDA Blackbeard Boulevard Beds Baths SF Christine Chamberlin C PORT CHARLOTTE S Access Road Beds / Baths SF Mitch Mesenburg D VENICE Springdale Circle Beds Baths SF Magda Cetta Whelton N SARASOTA Dryden Circle Beds Baths SF Ryndie Brusco A SARASOTA Descanso Court BD Beds Baths SF Rosalie Phillips A VENICE Country Club Circle Beds Baths SF Robert Brooker N SARASOTA Hunter Ridge Drive Beds Baths SF Robin Leonardi A adno=3790574-1 Annual Rentals€ Englewood Duplex, 1/1 Lanai, Walk to Dearborn .......................................................... $675 mo € Nokomis Duplex, Close to Beach, Inc/water ................................................................ RENTED € Nokomis Duplex, 2/1, Carport, walk to Nokomis Beach ......................................... $950 mo € Venice Home, 2/2/1, Nice Home, Great Location, Lanai ............................... $1,100 mo € Sorrento East Home 2/2/2, Nice Corner Lot, Screened Lanai ...................................... RENTEDSpecializing In...LET US MANAGE YOUR PROPERTY www.rentalcompanyofvenice.com Since 1991 € 941-484-7644adno=3787161-1 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=3790844-1 Do you know whats on TV tonight? We do.Add to your SUN Newspaper subscription for only $2.00 a month and never miss your favorite shows again. Tune in to the latest sports and trending programs, plus puzzles, sudoku, crosswords and special streaming features. Call 941-206-1300 to add today. adno=FL53241 

PAGE 51

The coronavirus pandemic has narrowed the pipeline of women for leadership roles across industries, according to a study by IBM. U.S. federal statistics show women have lost more jobs than men and have been slower to regain them, in large part because women are overrepresented in hospitality, retail and other hard-hit industries. Additionally, a child care crisis has pushed millions more women out of the work force altogether. Similar dynamics have played out across the world. Companies have lost women at all levels except the very top, according to the IBM survey of 2,687 executives and professionals in 10 industries across the world, including banking, technology, consumer products and retail. The share of women in junior professional roles fell to 35% in 2021 from 37% in 2019, when IBM conducted a similar study. The share of women in middle management dropped 5 percentage points to 23%. The share of female senior vice presidents fell from 18% to 13%. The share of women in C-suite roles and on boards of directors remained stagnant at 10% and 8%, respectively.Pipeline shrinks for womenAlexandra Olson ; J. Paschke € A P Source: IBM Institute for Business ValueWrong direction: Professional positions for women have decreased in most categories of the executive world since 2019, an alarming trend. Representation of professional women 0%510152025303540 Executive board C-Suite professional Senior vice president Vice president/director Senior manager Middle manager Senior professional Junior professional 2019 2021 T o m K r i s h er ; A l e x Ni e v es € AP S our c e : G u i de h ouse I ns i g h ts * est ima teA f ter wi nn i ng a c ontr ac t to rep lac e m u ch o f t h e U.S. Post al S er vic e  s fl eet, Os h kos h Corp . s ay s i t  s pos i t i oned to c o m pete i n t h e fa st-gro wi ng ma rket f or e l e c tr ic de liv er y v e hicl es . I n v estors so fa r hav e agreed . Th e Wi s c ons i n c o m p a n y s s ha res a re up o v er 1 2 % s i n c e t h e c ontr ac t, w ort h up to $ 6 billi on f or a s ma n y a s 1 6 5 ,000 ne w tru c ks o v er 1 0 y e a rs, wa s a nnoun c ed i n F e b ru a ry. But so m e l eg i s la tors, l ed by R ep . Tim Rya n, D -O hi o, wa nt Pres i dent J oe B i den  s a d mi n i str a t i on to i n v est i g a te poss ibl e undue po li t ical i n fl uen c e . L eg i s la tors s ay on ly 1 0 % o f t h e post al fl eet will b e e l e c tr ic , wi t h t h e b u l k g a so li ne, c ontr a r y to t h e B i den a d mi n i str a t i on  s p la n to e v entu ally c on v ert t h e f eder al fl eet to e l e c tr ici t y. Th e Post al S er vic e s ay s 1 0 % e le c tr ic i s t h e mi n im u m , a nd Os h kos h COO J o h n P f e if er s ay s i t c ou l d ma ke up to 1 00 % o f t h e tru c ks e l e c tr ic. O hi oba sed Os h kos h c o m pet i tor W ork h orse al so bi d on t h e c ontr act a nd o w ns 1 0 % o f e l e c tr ic tru c k ma ker L ordsto w n M otors, i n Rya n  s d i str ic t . Os h kos h tru c ks will rep lac e 30y e a r-o l d G ru mma n L ong Lif e V e hicl es . W e  re w ork i ng on e l e c tr ifica t i on i n all o f our seg m ents, Ž P f e if er to l d i n v estors . Thi s will h e l p hi g hli g h t t h e am ount o f ca p abili t y t ha t w e hav e .ŽOshkosh charges ahead Oshkosh charges ahead 0 20,000 4 0,000 60,000 80,000 1 00,000 1 20,000 v e hicl es  30  29  28  2 7  26  2 5  2 4  23  22  2 1  20 El e c tri c d e l i v er y v an s a l e s*Fully charged:Os h kos h Corp . s ay s i t  s w e ll pos i t i oned to t a ke a d va nt a ge o f wha t  s e x pe c ted to b e a fa st-gro wi ng ma rket f or e l e c tr ic de liv er y va ns . G u i de h ouse I ns i g h ts e x pe c ts t h e ma rket i n N ort h A m er icato m ore t ha n tr i p l e t hi s y e a r a nd i n 2030 to b e 2 7 t im es la rger t ha n i n 202 1.Top Weekly Exchange Traded Funds $ 0600 1 ,200 G o l d I n v est m ent-gr a de b onds T e ch no l og y sto c ks E m erg i ngma rket sto c ks Hi g h yi e l d b onds As ia n sto c ks H e al t h ca re sto c ks U t ili t i es sto c ks Europe a n sto c ks S& P 5 00 R E IT s Small ca p sto c ks Copper 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 Ly n ch i nde x es . S our c e : Fac t S et Dat a t h roug h Ma r . 2 5-2 .5 -3 . 2 -3 .7 -0 .7 -0 .1 -2 . 2 2.7 0 .5 -3 . 9 0 .5 -4.3 -0 . 2 0 .5 -0 .4B i g sto c ks i n t h e S& P 5 00 mai n ly tre a d wa ter i n t hi s w eek  s D er by , whil e s mall sto c ks, As ia n sto c ks a nd e m erg i ng ma rket sto c ks took steep l osses . U t ili t i es w ere t h e on ly e q u i t y se c tor to ma ke s i gn ifica nt g ai ns .$1,000Derby S to c ksBonds Co mm od i t i es% $1,207 1,130 1,108 1,084 1,045 1,026 1,016 1,015 1,013 1,005 1,001 994 969 910AP Direx Homebld Bull NAIL 79.38 +11.22 +16.5 +72.0 +477.0 Direxion GoldMinBear JDST 11.88 +1.21 +11.3 +21.8 -72.0 ProShs UltSht Silver ZSL 6.71 +0.59 +9.6 -2.0 -80.5 Direxion REst Bull3x DRN 16.29 +1.35 +9.0 +29.0 +126.1 Direxion Transp Bull TPOR 39.42 +3.22 +8.9 +54.6 +403.0 Direxion Util Bull UTSL 28.00 +2.22 +8.6 +2.6 +65.5 Direx SOX Bull 3X SOXL 37.69 +2.94 +8.5 ... +447.0 ProSh Ult Shrt Biotc BIS 22.99 +1.73 +8.2 -2.3 -64.1 Direxion TechBull 3x TECL 41.29 +2.96 +7.7 ... +262.8 FT Glbl Tact Comdty FTGC 22.79 +1.58 +7.4 +17.9 +40.5 ProSh Ultra RealEst URE 72.65 +4.69 +6.9 +16.9 +81.7 Direxion SCapBear 3x TZA 34.44 +2.13 +6.6 ... -93.5 Dir Dly Gold Bear3x DUST 22.06 +1.32 +6.4 +10.9 -57.4 Direxion Indsut Bull DUSL 38.98 +2.30 +6.3 +33.8 +285.1 Direx Hlthcre Bull3x CURE 83.99 +4.77 +6.0 +9.0 +152.0 iShs Home Construct ITB 68.53 +3.50 +5.4 +22.8 +116.7 ProSh Ultra O&G DIG 126.00 +5.83 +4.9 +72.8 +162.7 ProShs Ultra S&P500 UPRO 90.15 +4.21 +4.9 +17.3 +248.0 ProSh Ultra Utils UPW 58.65 +2.76 +4.9 +3.0 +48.7 Direxion S&PBull 3x SPXL 84.63 +3.84 +4.8 +17.1 +248.4 ProShs UltraShtAust CROC 45.07 +1.89 +4.4 +2.7 -40.6 ProSh Ultra Semi USD 118.19 +4.95 +4.4 +14.3 +203.9 SPDR Homebuilders XHB 70.84 +2.76 +4.1 +22.9 +125.4 ProShs UltPro Dow30 UDOW 128.85 +5.04 +4.1 +25.8 +223.0 Direxion 30-Yr 3x Sh TMF 22.51 +0.87 +4.0 -35.9 -42.2 ProSh UltraBasicMat UYM 90.06 +3.40 +3.9 +23.9 +208.3 ProSh Ultra Telecom LTL 46.25 +1.67 +3.7 +16.7 +81.1 ProSh Ultra Indls UXI 118.19 +4.11 +3.6 +17.5 +174.4 Fundemental Stabilit DSTL 39.83 +1.33 +3.5 +9.7 +65.9 iShs Cohen&St REIT ICF 58.47 +1.95 +3.5 +8.5 +37.1 VanEck Vect Semicon SMH 241.64 +7.96 +3.4 +10.6 +101.9 Fidelity Consu Stapl FSTA 41.74 +1.38 +3.4 +2.6 +39.2 FstTr Cap Strength FTCS 70.90 +2.31 +3.4 +5.0 +47.5 SPDR Consum Staples XLP 68.58 +2.20 +3.3 +1.7 +35.9 Schwab US REIT SCHH 41.57 +1.33 +3.3 +9.5 +36.5 SPDR Real Est Select XLRE 39.91 +1.27 +3.3 +9.2 +39.8 Principal Price Set PSET 49.05 +1.59 +3.3 +3.8 +51.8 Victory US MultiFact VSMV 36.09 +1.10 +3.2 +6.1 +42.8 ProShs Ultra S&P500 SSO 102.11 +3.21 +3.2 +11.8 +141.3 Etrac Enhanced Glb FIHD 209.16 +6.54 +3.2 +13.9 +97.5 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR Th e o w ner o f Vic tor ia s S e c ret, B a t h & Bod y W orks a nd ot h er chai ns r ai sed i ts fi rstq u a rter pro fi t f ore ca st . Th e R eston, Vi rg i n ia ba sed te ch no l og y eng i neer i ng c o m p a n y g av e i nv estors a w e a k pro fi t f ore ca st . Th e C hi nese e l e c tr ic v e hicl e ma ker i s te m por a r ily suspend i ng produ c t i on b e ca use o f a c o m puter chi p s h ort a ge . S to c ks hi t ne w re c ords on Wall S treet F r i d ay , re v ers i ng l osses e a r li er i n t h e w eek a nd av o i d i ng a se c ond str ai g h t w eek ly drop f or t h e S& P 5 00 . Th e i nde x rose 1.7% F r i d ay , whil e t h e D o w g ai ned 1.4% a nd t h e Na sd aq rose 1. 2 %. Bond yi e l ds rose . 20 4 0 60 $ 80 DM JF NIONI O C l ose : $36.13 -1.81 or -4.8% $ 2 . 22 $ 66 . 99 V o l.: M kt . C a p : 162.4 m (1.5x a vg.) $56.3 b 5 2w eek r a nge PE : Yi e l d : ... ... 60 80 1 00 $1 20 DM JF Sc ien c e A pp l i c ation sS A I C C l ose : $80.00 -15.89 or -16.6% $ 6 7.5 2 $1 03 . 9 5 V o l.: M kt . C a p : 3.5 m (8.7x a vg.) $4.7 b 5 2w eek r a nge PE : Yi e l d : 20.7 1.9% 20 4 0 60 $ 80 DM JF L B ran dsL B C l ose : $61.60 2.17 or 3.7% $ 8 . 80 $ 6 4.1 2 V o l.: M kt . C a p : 5.5 m (1.3x a vg.) $17.2 b 5 2w eek r a nge PE : Yi e l d : 20.5 1.9% Best Stocks One MonthBEST LARGE-CAP STOCKS Upstart Holdings Inc UPST 142.95 14.1 117.8 0.0 ... ... GameStop Corp GME 181.00 -9.6 77.9 2792.8 ... 0.8 Shaw Comm B SJR 26.39 -2.6 51.6 79.9 18 ... Texas Pacic Land TPL 1578.00 -5.8 42.9 285.5 61 0.6 Williams-Sonoma WSM 178.78 2.3 36.2 295.0 26 1.2 Hartford Fn Sv HIG 67.70 0.0 33.6 97.4 14 1.9 Nucor Corp NUE 79.30 11.2 32.6 122.3 56 2.0 Cleveland-Cliffs Inc CLF 16.57 -0.4 24.2 315.6 5 1.4 Arcelor Mittal MT 28.87 5.1 24.1 186.3 ... ... Lennar Corp A LEN 102.85 8.1 24.0 168.0 11 1.0 KB Financial Grp KB 47.39 8.1 23.7 86.1 ... ... WestRock Co WRK 53.58 3.5 22.9 91.4 ... 1.5 Anthem Inc ANTM 371.31 4.9 22.5 85.4 21 1.2 Ubiquiti Inc UI 389.88 13.5 22.3 133.2 78 0.4 AutoZone Inc AZO 1413.73 6.7 21.9 67.4 19 ... Steel Dynamics Inc STLD 50.35 6.7 21.1 125.5 19 2.1 Albertsons Companies ACI 19.52 5.4 20.7 0.0 ... ... Altria Group MO 52.50 5.7 20.4 63.5 cc 6.6 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS RUbius Therapeutics RUBY 24.62 -2.7 137.2 473.7 ... ... Five Prime Therap FPRX 37.90 -0.1 70.5 1271.6 dd ... Morphic Holding Inc MORF 61.16 -5.2 69.1 340.0 dd ... GoPro Inc GPRO 11.88 -12.3 58.0 346.7 ... ... LendingClub Corp LC 16.85 -22.4 56.5 110.6 ... ... Community Hlth Sys CYH 13.06 10.7 52.6 233.7 3 12.8 Rev Group Inc REVG 18.30 -2.7 47.3 296.2 25 1.1 Michaels Cos MIK 21.96 0.5 46.4 897.7 15 ... Co Brasil Distrib CBD 5.49 8.1 41.9 29.6 5 1.5 Amyris Inc AMRS 19.46 -6.5 41.0 772.6 dd ... MagnaChip Semicond MX 26.01 15.8 39.2 127.5 3 ... LGI Homes Inc LGIH 151.70 7.2 38.9 184.2 24 ... US Steel Corp X 22.75 1.5 37.0 229.6 ... 0.2 Century Aluminum CENX 18.53 11.9 35.0 327.5 dd ... Scorpio Tankers In STNG 19.77 -0.5 34.9 11.6 ... 2.0 Alcoa Corp AA 32.78 5.3 33.5 295.6 cc ... MacroGenics Inc MGNX 33.20 9.0 32.7 431.9 cc ... Sprouts Farmers Mkts SFM 27.96 16.4 32.4 43.7 12 ...BEST SMALL-CAP STOCKS Takung Art Co TKAT 39.51 33.1 1166.3 3605.7 dd ... Second Sight Medical EYES 9.11 -36.4 423.6 264.5 dd ... Recon Tech Ltd RCON 7.22 90.0 231.2 -47.6 dd ... Dolphin Entertainmnt DLPN 13.25 132.9 184.3 855.4 ... ... Aemetis Inc AMTX 23.84 20.0 142.5 4049.3 dd ... Super League Gaming SLGG 7.55 -25.5 141.2 274.0 dd ... Oriental Culture Hld OCG 9.26 -19.0 136.8 0.0 ... ... Hall of Fame Resort HOFV 5.15 28.8 124.9 0.0 ... ... Jiayin Group Inc ADS JFIN 8.92 8.5 107.4 171.1 ... ... WiseKey Internatl WKEY 15.24 41.0 103.7 349.1 ... ... Hovnanian Ent HOV 110.04 4.6 91.3 895.7 16 ... Veritiv Corp VRTV 43.07 9.4 81.1 289.6 dd ... ProQR Therapeutics PRQR 8.19 45.1 79.1 -9.7 dd ... Tiptree Inc TIPT 8.87 6.4 77.0 44.0 49 1.8 One Grp Hospitality STKS 8.19 -4.4 66.8 572.3 dd ... ZK International Grp ZKIN 9.80 -12.5 63.1 1436.8 ... ... Olympic Steel ZEUS 28.93 8.4 62.2 138.0 19 0.3 Express Inc EXPR 4.24 -20.5 57.6 143.7 12 ...Industry Rankings 1. Basic Material 2.1 9.5 12.9 | 9999942 86.0 2. Utilities 2.7 9.4 4.0 | 87531 14.2 3. Industrials 2.2 6.5 9.3 | 99996521 71.7 4. Telecommunications 2.2 6.2 0.6 | 8421 9.3 5. Financials 1.6 6.1 15.4 | 99962 53.5 6. Oil & Gas 2.9 6.0 32.0 | 9999862 79.1 7. Consumer Goods 1.0 4.4 2.7 | 9998721 64.2 DJ Total Market index 1.2 3.6 6.8 | 999842 60.4 8. Consumer Services -0.6 2.8 5.2 | 99987543 65.9 9. Health Care 1.4 2.7 4.0 | 9975421 40.2 10. Technology 1.1 0.4 2.5 | 99997631 75.0 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Aerospace & Defense -0.4 9.6 8.7 (*&^$# | 87531 30.5 Triumph Group TGI -5.9 +25.2 +47.1 (*&^$# | 9986543 +220.0 Boeing Co BA -4.3 +15.5 +12.8 (*&^$# | 997621 +87.4 HuntingtonIngalls HII +3.0 +15.5 +22.8 (*&^$# | 843 +20.0 Industrial Transportation 4.8 8.6 8.3 (*&^$# | 99621 78.2 Daseke Inc DSKE +14.0 +53.3 +46.9 (*&^$# | 9986543 +297.7 Navios Maritime NMM -2.8 +52.3 +172.9 (&%8543 | -22.3 Navios Maritime Cont NMCI -2.5 +51.9 +183.7 (*&^$# | 9986543 +1358.7 Construction & Materials 3.0 8.6 16.7 (*&^$# | 9986531 99.0 Tecnoglass Inc TGLS +1.3 +49.4 +55.5 (*&^$# | 9986543 +257.4 Dirtt Environmental DRTT -10.4 +31.3 +20.5 (*&^$# | 9986543 +214.5 Fluor Corp FLR +0.4 +29.3 +34.6 (*&^$# | 9986543 +225.2 General Industrials 2.4 7.6 9.0 (*&^$# | 986431 61.3 Veritiv Corp VRTV +9.4 +81.1 +104.7 (*&^$# | 9986543 +289.6 O-I Glass Inc OI +20.0 +24.1 +26.0 (*&^$# | 99653 +80.6 WestRock Co WRK +3.5 +22.9 +20.5 (*&^$# | 997654321 +91.4 Industrial Engineering 1.6 7.6 18.0 (*&^$# | 9986532 99.2 Rev Group Inc REVG -2.7 +47.3 +99.6 (*&^$# | 9986543 +296.2 Greenland Tech Hldgs GTEC +10.6 +28.6 +92.1 987643| -70.3 Manitowoc Co MTW -8.8 +24.4 +52.3 (*&^$# | 9986543 +126.7 Support Services 2.2 3.7 3.7 (*&^$# | 987654 72.1 Target Hospitality TH +25.3 +39.5 +44.7 (*&^$# | 9631 +41.9 Mistras Group MG -3.6 +38.1 +43.7 (*&^$# | 9986543 +174.1 China Cust Rela Ctrs CCRC -0.7 +28.4 +59.0 (*&^$# | 9842 +56.3 Electronic/Elec. Equipment 2.1 3.4 10.4 (*&^$# | 9985431 95.6 Ultralife Corp ULBI +9.7 +25.8 +34.7 (*&^$# | 965432 +45.5 Residio Technologies REZI -0.8 +22.6 +31.0 (*&^$# | 9986543 +462.1 Jabil Circuit JBL +1.3 +19.8 +20.6 (*&^$# | 9986543 +123.2Industrials 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, March 27, 2021 

PAGE 52

A -:A-MarkPM Q AMRK .32 .9 4 40.09 8.15 60 36.94 512 39.95 33.79 -2.80 +44.0 AAON Q AAON .38f .5 77 81.25 42.51 128 72.33 749 72.80 68.81 -.01 +8.6 AAR N AIR .30 .7 45.49 11.68 363 42.88 1926 45.00 39.57 +.60 +18.4sABB Ltd N ABB .76e 2.4 12 31.75 14.71 1875 31.59 9957 31.75 30.35 +.23 +13.0 ABM N ABM .74 1.4 75 55.48 19.79 538 52.49 2410 52.52 48.77 +2.10 +38.7 AC Immun Q ACIU 13.00 4.42 145 7.63 1160 8.10 7.40 -.35 +47.6 ACE Con un Q ACEVU 15.00 9.90 0 10.89 9 11.93 10.74 -.56 ACE Cn A n Q ACEV 13.50 9.60 262 10.10 2855 10.32 9.80 -.16 -1.2 ACI Wwde Q ACIW 73 43.23 20.57 723 38.21 2870 39.89 36.03 -1.13 -.6 ACM Rsc Q ACMR 144.81 21.53 231 83.36 1388 95.98 78.14 -7.37 +2.6 ACNB Cp Q ACNB 1.00 3.2 17 33.74 19.00 6 30.93 63 31.25 28.51 -.41 +23.7 AcresCm rs N ACR 16.38 2.85 36 15.26 281 16.20 14.52 -.89 sAcresC pfC N ACRpC 25.38 24.10 11 25.40 64 25.44 25.08 +.79 +4.8stACV Auct n Q ACVA 34.99 26.49 1068 30.27 15493 34.99 26.49 -3.1 ADT Inc N ADT .14a 1.7 17.21 3.41 3480 8.21 17923 8.26 7.59 +.26 +4.6 ADiTx Th n Q ADTX 9.58 1.62 195 2.90 1413 3.35 2.62 -.42 +39.4 AES Corp N AES .60f 2.3 29.07 11.00 5038 26.32 33917 26.46 25.17 +.01 +12.0 AFLAC N AFL 1.32f 2.6 16 52.78 25.13 2726 51.56 16411 51.61 49.34 +.40 +15.9 AG MtgeIT N MITT 1.80 42.9 16 7.89 1.46 771 4.20 5141 4.45 3.92 -.24 +42.4 AG Mtg pfA N MITTpA 2.06 8.3 25.00 2.55 3 24.85 26 24.89 24.64 -.01 +24.4 AG Mtg pfB N MITTpB 2.00 8.3 24.57 2.36 11 24.13 32 24.36 23.90 +.09 +21.0 AG Mtg pfC N MITTpC 23.30 2.12 27 22.63 67 22.67 22.30 +.19 +16.4 AGBA Aq Q AGBA 10.78 10.08 0 10.58 21 10.58 10.53 +.03 +.4 AGBA Aq rt Q AGBAR .58 .12 176 .31 237 .40 .24 -.04 -10.8 AGCO N AGCO .64 .4 84 148.46 37.07 509 142.54 2853 144.75 133.87 -1.37 +38.3sAGNC Inv Q AGNC 1.44 8.5 16.88 8.82 5572 17.02 33429 17.03 16.37 +.43 +9.1 AGNC pfC Q AGNCN 1.75 6.7 25.98 15.30 16 25.93 114 25.98 25.67 +.14 +1.7sAGNC pfD Q AGNCM 1.72 6.7 25.69 13.70 12 25.82 75 25.82 25.30 +.37 +3.8 AGNC pfF Q AGNCP 1.53 6.4 24.50 12.77 238 23.90 741 24.24 23.80 -.05 AH Belo N AHC .32 15.0 3.16 1.29 65 2.14 466 2.55 2.13 -.33 +41.7 AIM Im A AIM 4.30 1.60 392 2.17 5699 2.54 2.13 -.27 +21.2 ALJ Reg h Q ALJJ 2.78 .28 104 1.42 1848 1.59 1.35 -.10 +29.1 AMC Ent N AMC 20.36 1.91 83746 10.24 471660 13.19 8.93 -3.69 +383.0 AMC Net Q AMCX 7 83.63 19.62 2519 54.01 4737 69.90 49.20 -15.26 +51.0 AMCI Ac wt Q AMCIW AMCON A DIT .72 .6 16 138.34 52.05 0 113.90 4 119.49 106.67 -3.73 -4.2 AMN Hlth N AMN 51 80.80 36.65 174 75.42 1584 77.94 71.38 -1.47 +10.5 ANI Ph h Q ANIP 31 52.22 23.55 45 32.68 299 35.00 30.95 -1.65 +12.5 ARC Docu N ARC .04 1.9 15 2.69 .54 134 2.10 1235 2.34 1.90 -.18 +41.9 ARCAbio Q ABIO 22.00 2.51 400 3.68 3025 4.34 3.60 -.50 -8.2 ARYA III n Q ARYA 25.89 10.06 208 12.84 950 14.46 11.20 -.49 +18.3 ASA Gold N ASA .02e .1 25.45 9.15 60 20.05 324 21.16 19.91 -1.10 -8.3 ASE Tch N ASX 25 9.00 3.17 1999 7.70 19816 7.86 7.24 -.04 +31.8 ASLAN Q ASLN 6.75 .87 546 3.64 4603 4.16 3.41 -.48 +98.9sASML Hld Q ASML 2.63e .4 608.71 222.67 1933 625.67 7229 627.30 555.50 +78.25 +28.3 AT&T Inc N T 2.08 6.9 20 33.24 26.08 62944 30.31 204746 30.60 29.58 +.55 +5.4 AT&T 66 N TBB 27.62 22.50 45 26.31 185 26.47 26.22 +.07 -4.7 ATA Cre h Q AACG 1 19.75 .61 5800 4.92 9516 6.06 3.77 -.37 +313.4 ATN Intl Q ATNI .68 1.4 79.64 40.99 41 48.42 265 51.92 46.03 -2.11 +15.9 A10 Ntwks N ATEN 44 11.86 3.91 537 9.59 4034 10.72 9.01 -.66 -2.7 AXT Inc Q AXTI 15.84 2.37 332 11.36 2266 13.62 10.64 -1.75 +18.7 Ayro rs Q AYRO 11.50 1.80 1505 6.75 14872 8.20 6.13 -.16 +11.0 AZZ Inc N AZZ .68 1.3 23 56.74 23.21 117 50.42 891 53.48 48.05 -2.65 +6.3 Aarons N AAN .40 1.5 61.19 13.01 395 25.99 1404 26.49 23.69 +.13 +37.1tAbCellera n Q ABCL 71.91 26.16 1702 24.75 5230 32.34 24.07 -6.45 -38.5 AbbottLab N ABT 1.80f 1.5 49 128.54 61.61 4854 122.07 26682 122.30 117.24 +1.82 +11.5 AbbVie N ABBV 5.20f 4.9 39 113.41 62.55 6590 105.98 37370 106.40 102.05 +2.56 -1.1 Abcam n Q ABCM 24.69 17.71 37 19.89 1549 21.18 19.50 -1.12 -7.7 AbeonaTh Q ABEO 3.79 .99 1806 1.80 9781 2.20 1.74 -.38 +14.6 AberFitc N ANF .80 2.4 37.88 7.42 1026 33.56 6871 35.91 30.24 -2.34 +64.8 AbdAsPac A FAX .42 10.2 4.61 2.92 839 4.11 5587 4.16 4.05 -7.6 AbdAustEq A IAF .70e 12.1 5.90 2.99 45 5.79 224 5.86 5.73 -.02 +9.9 AbdnChile A CH .58e 6.8 9.15 4.42 71 8.54 181 8.85 8.35 -.20 +4.7 AbdGlbInc A FCO .84 10.2 8.69 4.10 37 8.21 185 8.39 8.10 -.15 +3.9 AbdJapnEq N JEQ .48e .7 10.03 5.48 42 9.08 141 9.46 8.77 -.20 -3.9 Abiomed Q ABMD 67 387.40 119.01 235 301.40 1341 308.89 284.59 +1.59 -7.0 Abraxas h Q AXAS 4.99 .10 214 3.46 1297 3.86 3.11 -.28 +51.1 AbsolSft n Q ABST .32f 2.4 21.20 9.36 32 13.55 420 15.33 13.38 -.65 +13.8 AcaciaTc Q ACTG .50 8.2 9.09 2.14 969 6.07 5503 6.20 5.55 +.25 +54.1 AcadSprts n Q ASO 28.00 12.05 774 24.65 5970 26.70 22.79 -1.01 +18.9 AcadiaHlt Q ACHC 27 61.00 11.70 396 57.71 3935 58.33 54.61 +.51 +14.8 AcadiaPh Q ACAD 58.72 23.35 1388 25.86 11225 28.31 24.99 -1.89 -51.6 AcadiaRlt N AKR 1.16 5.9 75 21.56 9.10 471 19.59 3275 19.76 18.55 +.05 +38.1 Acasti g Q ACST 23 1.22 .17 7021 .61 76488 .74 .56 -.07 +88.6 AcelEnter N ACEL 72 15.11 5.22 122 10.81 1520 11.02 10.05 -.15 +7.0 AcelEnt wt N ACEL/WS AccelrDiag Q AXDX 19.11 4.75 188 8.47 975 9.69 8.22 -.82 +11.7sAcceleron Q XLRN 146.15 67.15 296 136.61 2001 146.15 129.84 -1.40 +6.8sAccenture N ACN 1.60 .6 33 271.51 137.15 3171 280.77 12484 281.30 262.35 +16.99 +7.5 AccoBrds N ACCO .26 3.1 8 9.56 3.51 499 8.27 3255 8.89 7.72 -.54 -2.1 Accolade n Q ACCD 65.25 28.68 937 41.81 7685 43.93 36.25 -1.78 -3.9 Accuray Q ARAY 61 6.02 1.33 542 4.86 3505 5.31 4.61 -.33 +16.5 AcelRx Q ACRX 2.94 .70 1369 1.67 10621 1.79 1.58 -.07 +34.7 AcerTh Q ACER 5.84 1.08 372 2.98 9852 4.40 2.88 -.48 +13.7 AchvLfS rs Q ACHV 17.80 5.44 30 11.84 341 12.64 11.50 -.45 +46.2 AciesAc A n Q ACAC 13.20 9.72 54 9.88 1486 10.15 9.88 -.22 -4.1sAclarisTh Q ACRS 27.94 .85 661 23.02 3693 27.94 21.57 -3.77 +255.8sAcmeU A ACU .48 1.2 20 42.50 17.61 3 40.20 92 42.50 38.20 -1.80 +33.4 AcordaTh rs Q ACOR 1 9.84 2.53 93 4.95 811 5.95 4.72 -.79 +19.6 ActivsBliz Q ATVI .41f .4 28 104.53 52.33 6158 92.40 26286 92.60 89.06 +1.91 -.5 Acuity N AYI .52 .4 18 147.67 68.85 656 145.64 2826 146.30 129.02 +9.23 +20.3 Acushnet N GOLF .66f 1.6 47.68 20.65 380 42.22 1505 42.58 39.75 +.27 +4.1tAcutusMd n Q AFIB 38.99 13.24 335 13.50 2322 16.83 13.11 -2.01 -53.1tAdagene n Q ADAG 27.10 17.51 13 17.73 305 20.76 17.35 -3.22 -29.5 AdamasPh Q ADMS 9.15 2.31 104 5.12 1511 5.70 4.75 -.51 +18.2 AdamisP Q ADMP 2.34 .32 2229 .95 15609 1.06 .87 -.08 +95.1 AdaDvsEq N ADX .20e 1.1 18.22 10.16 162 18.19 785 18.20 17.73 +.21 +5.2 AdamsNR N PEO 1.32e 1.4 15.62 6.76 74 14.76 367 14.77 14.10 +.25 +29.8 AdmRsc A AE .96 3.0 37.70 16.01 7 32.45 113 36.85 28.64 -5.09 +34.6 Adaptim Q ADAP 13.40 2.50 999 5.13 5627 6.05 4.75 -.04 -4.8 AdaptBio Q ADPT 71.25 20.16 1682 38.16 5876 43.71 36.81 -3.73 -35.5 AddexTh Q ADXN 37.52 6.19 13 10.50 47 11.00 9.81 -.50 -21.6 AddusHmC Q ADUS 79 129.01 53.75 55 107.60 413 112.39 103.03 -1.88 -8.1 ADDvtgTch Q AEY 4.40 1.50 71 2.63 256 2.88 2.54 -.15 -12.0 Adecaogro N AGRO 9.64 3.31 512 7.91 2508 8.71 7.75 -.73 +16.3 AdialPh Q ADIL 4.00 1.01 103 2.39 1362 2.60 2.17 -.15 +40.6 Adient N ADNT 1.10 2.6 48.65 7.12 1372 41.83 7188 42.64 35.78 -.81 +20.3 AdmaBio Q ADMA 4.20 1.73 6185 1.81 15876 2.15 1.80 -.31 -7.2 AdobeInc Q ADBE 97 536.88 287.78 3583 469.09 21057 469.77 444.86 +27.59 -6.2 AdtalemGl N ATGE .36 .9 28 43.85 22.29 408 40.92 2392 41.74 38.37 -.51 +20.5 Adtran Q ADTN .36 2.1 87 19.41 5.37 246 17.35 1150 18.14 15.79 -.51 +17.5sAdvAuto N AAP 1.00 .5 26 187.33 71.33 794 187.32 4080 187.68 179.03 +1.32 +18.9 AdvDrainS N WMS .36 .4 41 113.85 22.13 553 98.55 3011 103.97 93.66 -4.96 +17.9 AdvEmis Q ADES 1.00 18.1 1 8.00 3.52 89 5.53 660 5.59 5.19 +.10 +.5 AdvEnId Q AEIS 32 125.55 34.78 278 111.05 1453 111.48 99.11 +7.74 +14.5 AMD Q AMD 99.23 38.95 49043 77.41 221560 81.27 74.96 -1.65 -15.6 Advansx N ASIX 30.43 8.06 158 27.32 909 27.81 25.55 -.02 +36.7 Advaxis h Q ADXS 1.57 .26 3366 .78 16532 .87 .70 -.06 +123.5 AdvClayCv N AVK 1.13 6.6 17.98 8.79 84 17.23 615 17.50 16.89 -.14 +4.3 AdverumBi Q ADVM 26.98 8.27 695 9.94 4408 11.18 9.23 -.99 -8.3 AdSDorWr N AADR .32e .5 67.24 34.79 5 62.05 25 63.95 59.96 -1.48 +1.9 AdS AlEq Q DWEQ 30.10 18.24 1 26.44 24 27.29 25.76 -.70 -4.7 AdvS All Q DWAW 41.88 18.96 5 36.50 94 37.26 35.16 -.44 -1.8 AdS US Cr Q DWUS 37.43 18.74 33.48 14 34.66 33.19 -.42 -2.0 AdS Cann N YOLO 31.87 6.45 185 23.07 1412 25.63 22.37 -2.09 +35.7tAdS Shrt Q DWSH .04p 42.84 9.19 30 9.23 157 9.53 9.17 -.11 -19.2 AdS Micr Q DWMC 41.61 13.30 4 33.59 92 36.24 31.52 -1.97 +18.9 AdvSSage N HOLD .41e .4 99.75 94.67 0 98.73 2 98.77 98.67 +.05 -.4 AdvNfltMS N MINC 1.34e 2.7 52.42 42.73 2 48.88 16 48.96 48.69 +.14 -.5 AdvSStarG N VEGA 38.50 25.27 0 37.97 1 37.97 37.31 +.25 +3.2sAdvDblLine N DBLV .47e .5 90.11 48.30 0 90.17 4 90.17 85.99 +1.44 +12.5 AdMadGBd N FWDB .73e 2.8 26.45 24.02 1 25.77 3 25.80 25.72 +.17 -1.7 AdActBea rs N HDGE 76.80 25.80 25.90 sAecom N ACM 63.87 23.58 1219 64.44 5762 64.71 59.98 +2.50 +29.4sAegion Q AEGN 38 29.80 11.40 324 28.71 2263 29.80 28.41 +1.29 +51.2 AegleaBio Q AGLE 11.38 3.70 141 7.64 1239 8.79 7.30 -.25 -2.9 Aegon N AEG .28e 6.0 5.11 2.10 1876 4.70 13098 4.77 4.49 -.13 +19.0 Aegon flt N AEB .77 3.0 25.44 12.50 6 25.22 41 25.29 25.04 +.18 -.9 AehrTest h Q AEHR 3.60 1.15 50 2.42 567 2.68 2.22 -.21 -4.3sAemetis h Q AMTX 27.44 .48 2009 23.84 20918 27.44 20.34 +3.98 +857.4tAequiAcq un Q ARBGU 11.14 9.74 10.02 38 10.19 9.74 -.23 -.8 AerSale Q ASLE 18.35 8.68 56 12.26 563 13.50 11.23 -.29 -8.6 AerSale wt Q ASLEW MonocAc un Q MNCLU 12.89 9.82 12.89 AerCap N AER 62.40 16.00 967 59.66 6616 60.22 54.57 -.62 +30.9 AeriePhm Q AERI 21.30 9.01 673 17.67 2427 19.95 17.10 -2.02 +30.8 Aerocntry A ACY 1 38.04 .71 24 7.50 184 8.80 7.08 -1.22 -30.2 AerojetR N AJRD 14 47.83 28.73 529 47.23 4404 47.28 41.78 +5.62 AeroViron Q AVAV 47 143.72 50.78 132 118.81 827 121.87 107.75 -.65 +36.7 AesthMd Q AIH 9.78 3.81 556 7.93 1626 8.47 6.91 +.23 +50.5 AEtern g Q AEZS 3.62 .29 33410 1.23 55314 1.42 1.07 -.10 +188.7 AethMd h Q AEMD 3.73 1.18 182 2.08 855 2.26 1.86 -.07 -15.8sAfc Gamm n Q AFCG 24.95 19.75 38 20.79 1102 24.95 20.08 -2.21 -9.6sAffilMgrs N AMG .04m 35 150.49 44.37 322 152.06 2585 152.17 142.30 +2.94 +49.5sAffimedNV Q AFMD 8.60 1.50 1203 7.77 6661 8.60 7.49 -.55 +33.5sAffinityBc Q AFBI 12.16 5.36 3 12.09 35 12.16 11.91 +.09 +22.1tAffirmHld n Q AFRM 146.90 67.72 1468 69.72 8376 83.46 67.02 -7.65 -28.3 Afya Ltd Q AFYA 29.02 13.98 205 19.34 649 20.66 18.63 -1.30 -23.6 AgeX Th A AGE 3.93 .67 146 1.64 1433 1.97 1.52 -.26 +7.9 Agenus Q AGEN 5.95 1.82 3966 2.85 26979 3.27 2.63 -.25 -10.4 AgileThra Q AGRX 3.89 1.45 1496 2.05 12709 2.25 1.85 -.02 -28.6 Agilent N A .78f .6 136.98 62.09 1442 125.64 8537 125.71 119.88 +2.95 +6.0 Agilysys Q AGYS 64.09 13.35 201 48.34 1073 56.31 45.80 -6.03 +26.0 AgiosPhm Q AGIO 58.93 32.47 693 49.64 3635 54.04 46.91 -.78 +14.6 Agnico g N AEM .80 22 89.23 36.32 941 58.86 4097 61.00 57.43 -1.78 -16.5 Agora n Q API 114.97 33.60 1045 51.40 6699 60.96 47.81 -6.29 +29.9 AgreeRlt N ADC 2.48f 3.7 39 72.68 50.82 487 67.31 3306 67.90 65.68 +.66 +1.1 Agrify n Q AGFY 21.43 10.59 217 11.65 1695 13.24 11.54 -.27 +2.2 AgroFresh Q AGFS 6 4.20 1.00 54 2.12 520 2.29 2.01 -.09 -6.6 AileronTh Q ALRN 2.47 .30 1257 1.50 8940 1.76 1.31 -.16 +44.2 Air Inds A AIRI .60 42.3 2.46 .60 146 1.42 1221 1.62 1.31 -.15 +15.4 AirLease N AL .64f 1.3 7 52.96 14.60 1201 49.99 5851 50.00 45.75 +1.91 +12.5 AirLeas pfA N ALpA 1.54 5.9 26.92 7.70 8 25.95 69 26.35 25.84 -.40 -1.0 AirProd N APD 6.00f 2.1 40 327.89 173.91 1269 287.22 6898 287.47 273.45 +11.82 +5.1 AirT Inc Q AIRT 42.93 8.95 2 23.45 34 27.13 23.09 -3.17 -5.8 AirT pf Q AIRTP 27.69 18.01 2 25.00 6 25.00 24.75 +.10 -2.0 AirTrnsp Q ATSG 52 32.43 16.41 333 29.27 2072 31.43 27.85 -1.94 -6.6 AirNet Q ANTE 6.94 .63 271 3.20 1707 4.19 3.03 -.90 +46.1 Airbnb A n Q ABNB 219.94 121.50 3507 174.40 19691 203.30 168.00 -19.99 +18.8 Airgain Q AIRG 29.50 5.63 105 21.63 439 23.25 19.52 -1.18 +21.7 AkamaiT Q AKAM 30 124.91 81.80 1935 102.70 8294 102.78 97.69 +3.30 -2.2 AkariTh Q AKTX 4.21 1.00 109 2.56 481 3.13 2.40 -.48 +38.4 AkebiaTher Q AKBA 13.71 2.09 3311 3.16 21671 3.64 2.96 -.35 +12.9 Akerna Q KERN 11.49 2.17 1099 5.10 8535 5.57 4.45 -.32 +57.4 AkersB h Q AKER 8.85 1.65 166 3.34 1468 3.84 2.88 -.10 +67.8 Akous n Q AKUS 30.67 15.38 102 17.41 909 20.21 16.72 -1.81 -12.2 Akoustis Q AKTS 19.15 4.01 663 12.74 3298 14.08 12.10 -.67 +4.2 Akumin n Q AKU 4.10 2.81 27 3.61 183 3.86 3.48 -.19 +19.9 AlaPw pf Q N ALPpQ 1.25 4.7 28.60 23.25 7 26.35 53 26.48 26.13 +.04 -5.7 AlamoGp N ALG .56f .4 32 164.96 70.99 45 153.18 147 158.68 144.42 -5.73 +11.0 AlamosGld N AGI .06 .8 21 11.58 4.33 2023 7.93 10799 8.39 7.59 -.33 -9.4 Alarm.cm Q ALRM 96 108.67 35.50 302 87.13 1492 89.20 80.42 +.60 -15.8 AlaskaAir N ALK 1.50f 2.2 19 73.75 22.15 1221 68.32 8038 70.42 63.50 -2.46 +31.4 AlaskCom Q ALSK .09e 2.8 25 3.92 1.44 980 3.25 2536 3.28 3.24 -.01 -11.9 AlbnyIn N AIN .80f 1.0 27 89.80 36.11 132 83.28 620 84.85 79.02 -1.94 +13.4 Albemarle N ALB 1.56f 1.0 43 188.35 48.89 713 150.40 4302 153.00 141.94 -1.10 +2.0 AlbertAc Q ALAC 16.25 9.68 27 10.90 205 11.05 10.83 -.04 -4.5 AlbertAc rt Q ALACR 1.86 .05 5 .43 234 .50 .38 -.04 -42.1 Albertsns n N ACI 20.62 12.91 1274 19.52 9528 19.68 18.41 +1.00 +11.0 Albireo Q ALBO 49.00 14.37 193 34.92 895 37.17 31.89 -1.06 -6.9 Alcoa Cp N AA 33.45 5.16 9567 32.78 38409 32.80 27.11 +1.64 +42.2 Alcon N ALC 76.26 39.37 1304 69.74 5146 70.69 68.30 +1.59 +5.7 AldeyraTh Q ALDX 14.62 1.81 405 11.16 3324 12.55 10.12 -.82 +62.7 Alector Q ALEC 34.89 9.12 644 16.35 5567 23.99 15.13 -4.67 +8.1 AlerusFn Q ALRS .60 1.9 13 34.70 15.10 20 31.50 244 33.95 30.11 -2.75 +15.1 AlexB Inc N ALEX .76 4.5 19.22 8.32 641 16.81 2504 17.71 16.50 -.87 -2.2 Alexanders N ALX 18.00 6.2 35 330.00 223.03 4 288.36 43 298.98 280.00 -1.27 +4.0 AlexREE N ARE 4.36f 2.6 39 179.79 109.22 622 168.98 3209 169.68 164.94 +3.09 -5.2 AlexcoR g A AXU 3.50 1.14 573 2.58 4701 2.71 2.47 -.08 -18.6 Alexion lf Q ALXN 24 162.60 77.23 1470 154.88 11509 155.33 151.14 +3.94 -.9 AlgonPw N AQN 1.23f 20 17.86 9.53 873 15.89 5446 15.97 15.63 +.28 -3.5 AlgnPwNt N AQNB 1.55 5.6 28.66 17.47 6 27.65 82 27.81 27.53 +.10 -1.8 Alibaba N BABA 24 319.32 169.95 21977 227.26 93557 241.12 220.42 -12.53 -2.4 Alico Q ALCO .72f 2.4 8 34.00 25.31 18 29.99 189 30.41 28.63 +.11 -3.3 AlignTech Q ALGN 634.46 133.00 545 528.34 3060 538.91 498.00 -1.12 -1.1stAlgnmntHl n Q ALHC 5327 17.31 5327 19.70 16.32 AligosTh n Q ALGS 37.51 12.82 46 19.10 205 23.95 18.52 -5.05 -30.9 AlimerSc Q ALIM 12.25 2.92 84 9.67 403 11.23 9.16 -1.43 +129.1 Alio Gld A ALO 1.35 .36 1.26 AlkalWatr Q WTER 2.60 .44 701 1.13 3832 1.17 1.07 +.01 +11.9 Alkermes Q ALKS 23.92 12.71 769 19.52 5898 20.50 18.81 -.53 -2.2 AlkidoP h Q AIKI 2.74 .47 3907 1.16 64173 1.42 1.14 -.22 +32.7 Allakos Q ALLK 157.98 42.89 257 115.14 1194 120.62 106.25 -1.76 -17.8 AllegCp N Y 91 663.56 426.87 38 640.31 260 645.40 622.63 +7.20 +6.1 AllegTch N ATI 22.87 4.95 1652 22.23 7229 22.29 19.53 +.86 +32.6 AllgnceBc Q ABTX .48f 1.2 22 43.34 20.88 55 41.63 284 42.31 38.54 -1.14 +22.0 AllegiantT Q ALGT 2.80 1.1 18 271.29 63.50 159 250.47 992 255.30 230.40 -7.27 +32.4sAllegion N ALLE 1.28f 1.0 123.68 77.37 471 126.75 3985 126.82 118.23 +6.83 +8.9 AllenaPh Q ALNA 3.39 .78 986 1.43 3848 1.70 1.37 -.23 +11.7 Allete N ALE 2.47 3.7 20 72.15 48.22 283 67.62 1727 68.61 66.28 -.79 +9.2 AlliData N ADS .84 .7 19 120.30 25.64 1056 118.69 3683 118.86 104.13 +3.57 +60.2 AlliBNtlMu N AFB .75 5.2 14.64 10.25 55 14.28 181 14.35 13.89 +.02 -1.0 AllnceRes Q ARLP 1.60m 27.5 6.68 2.63 417 5.82 2290 5.88 5.33 -.03 +29.9 AlliBGlbHi N AWF .84 7.1 11.95 7.45 94 11.85 702 11.85 11.74 +.05 +.7 AlliBern N AB 2.44e 6.2 14 42.93 14.02 487 39.55 2632 42.72 38.85 -2.81 +17.1 AlliantEg s Q LNT 1.61f 3.0 27 58.10 37.66 1279 53.97 8594 54.27 51.17 +2.20 +4.7 AlldCap47 N AFC 1.72 6.8 26.95 18.30 25.32 104 25.34 25.32 -5.8 AllEsports Q AESE 5.94 .86 3573 2.79 47093 4.31 2.68 -.92 +76.6 AldHlPrd Q AHPI 21.99 4.07 375 4.46 827 5.33 4.45 -.66 -8.4 AlliedMot Q AMOT .12 .2 43 55.09 19.64 30 53.82 201 55.08 46.22 -.54 +5.3 AllisonTrn N ALSN .76f 1.9 16 45.92 26.15 805 40.65 5214 42.65 38.89 -1.82 -5.8tAlloVir n Q ALVR 48.96 20.34 365 21.60 2899 26.49 20.10 -3.79 -43.8 Allogene Q ALLO 55.00 17.79 412 33.78 2660 38.41 32.55 -3.23 +33.8 Allot Q ALLT 17.37 6.87 143 15.22 805 15.54 14.26 +.01 +44.7 AllscriptH Q MDRX 10 17.96 4.82 1570 15.30 8609 15.60 14.78 -.16 +6.0 Allstate N ALL 3.24f 2.8 8 117.80 68.86 1452 116.03 10532 116.15 111.13 +2.79 +5.5 Allstate 53 N ALLpB 1.28 4.8 27.87 17.64 16 26.47 204 26.78 26.41 -.19 -4.0 Allst pfI N ALLpI 1.19 4.5 27.96 17.31 6 26.64 84 26.82 26.29 +.38 -3.4 Allstat pfH N ALLpH 28.20 17.75 139 27.16 566 27.34 26.67 +.53 -2.8 AllyFincl N ALLY .76 1.7 8 47.30 10.61 5288 45.82 20742 46.61 42.72 +.61 +28.5 AlmadM A AAU 1.24 .21 2188 .56 15482 .62 .52 -.05 +19.8 AlnylamP Q ALNY 178.41 94.75 253 136.25 2614 146.87 130.28 -7.91 +4.8 AlphaOmg Q AOSL 57 43.00 5.82 158 32.28 1253 35.96 28.60 -2.60 +36.5sAlpUSQVal N QVAL 1.35e 4.1 32.41 15.38 54 32.64 419 32.64 31.05 +.49 +16.5 AlpValuIntl N IVAL 1.35e 4.6 29.39 17.60 11 29.18 212 29.18 28.50 +.05 +6.6 AlpMoIntQ N IMOM 37.96 17.44 77 33.12 204 33.62 31.86 -.12 -4.0 AlpMoUSQ N QMOM 68.19 21.37 98 50.25 175 54.78 47.93 -3.35 -4.0 AlpArcVl N VMOT 29.40 19.82 26.78 18 27.30 25.82 -.32 +2.6 AlphFrdm N FRDM 35.05 16.89 24 33.58 63 33.66 32.55 -.00 +5.3 A1Tact Q SNUG 28.91 20.29 10 26.94 48 27.28 26.71 -.05 -1.9 AlphHlAc un Q AHACU 20.23 9.83 12.05 50 14.23 11.75 -.50 +14.0 AlphMetal N AMR 17.39 1.93 164 13.13 1252 13.45 11.71 +.55 +15.5 AlphaPro A APT 5 25.55 8.56 458 9.64 2531 10.85 9.36 -1.11 -13.5 Alphabet C Q GOOG 39 2152.68 1013.54 1482 2035.55 8845 2078.21 2010.73 -7.65 +16.2 Alphabet A Q GOOGL 61 2145.14 1008.87 1387 2024.73 8314 2067.60 1996.09 -2.23 +15.5sAlphatc Q ATEC 19.36 2.19 827 16.33 5600 19.36 15.78 -1.96 +12.5 AlpImmu Q ALPN .20p 16.37 2.10 46 10.98 392 12.99 10.26 -1.77 -12.9 AlpIncPr N PINE .96f 5.8 20.18 8.45 96 16.62 429 17.57 16.14 -.65 +10.9 AlpREIT N GRI 1.52e 3.4 46.55 23.91 0 44.51 4 44.51 42.74 +.57 +8.7 AlpsEqSect N EQL 1.57e 1.7 94.18 51.33 6 93.80 34 93.80 91.21 +1.45 +8.8 AlpAler rs N AMLP 32.68 14.80 2445 30.80 13721 30.91 28.85 -.05 +20.0 AlpDisrTc N DTEC 51.55 22.26 28 44.72 101 45.29 43.01 +.04 -3.3 AlpsRivFlex N RFFC 41.71 22.51 5 41.24 28 41.24 39.79 +.57 +4.8sAlps RivDiv N RFDA 40.48 22.95 2 40.62 18 40.62 39.37 +.77 +6.1 AlpRvrCare N RFCI 26.57 23.13 3 25.25 15 25.31 25.19 +.09 -3.5 AlpRivUncn N RFUN 25.99 21.15 1 25.65 6 25.65 25.51 +.18 -.5 AlpMedBrk N SBIO 64.04 27.50 39 49.31 251 54.90 47.78 -4.18 -3.7 AlpEDvDg N EDOG .73e 3.1 24.04 13.43 2 23.25 15 23.48 22.75 -.25 +2.3 AlpAlerEn N ENFR .81e 4.6 19.26 8.69 18 17.49 100 17.49 16.72 +.21 +19.4 AlpIntDvDg N IDOG 1.47e 5.3 28.16 16.77 7 27.78 70 27.78 27.06 +.16 +6.8 AlpBarr400 N BFOR .25e .4 57.27 26.12 3 56.49 12 56.49 54.11 +.17 +13.5 AlpRivStInc N RIGS .30e 1.2 24.89 18.32 13 24.64 66 24.64 24.50 +.13 -.6 AlpsDvDog N SDOG 1.40e 2.7 52.18 26.12 42 51.83 293 51.85 49.78 +.86 +16.1sAltaEquip N ALTG 13.52 3.75 54 12.88 523 13.52 11.98 -.24 +30.4 AltaEq wt N ALTG/2S AltaEq pfA N ALTGpA AltaMsa wt Q AMRW 2.02 sAltabancp Q ALTA .60f 1.4 19 42.63 15.25 38 42.59 318 44.67 38.30 +.46 +52.5 Altair A Q ALTR 68.58 23.04 166 63.45 1190 64.20 58.03 +2.05 +9.1 AlterityT h Q ATHE 5.15 .28 262 1.46 878 1.65 1.41 -.16 +9.0 Alteryx N AYX 185.75 78.73 1616 82.32 6759 86.76 79.71 -.91 -32.4 Altice N ATUS .07e 44 38.30 19.26 3174 33.15 17211 35.45 32.83 -1.12 -12.5 AltiGr A n Q AGC 18.11 10.79 339 11.67 2571 13.90 11.00 -1.32 -9.3 Altimm Q ALT 35.10 2.68 1229 13.85 6342 16.86 12.84 -2.57 +22.8 AltisrcAst A AAMC 31.24 10.25 12 17.22 92 18.80 15.67 -.31 -27.0 Altisrce Q ASPS 1 16.82 6.00 36 8.85 332 8.96 8.36 +.08 -31.3tAltitdeAcA n Q ALTU 14.54 9.62 957 10.22 4887 10.50 9.62 -.02 +1.2 AltoIngred Q ALTO 11.44 .23 3034 5.62 18800 6.71 5.24 -.67 +3.5 AltraIndlM Q AIMC .16 .3 27 66.38 14.35 363 55.74 1969 59.57 51.96 -3.26 +.6sAltria N MO 3.44f 6.6 51.72 30.95 15356 52.50 56664 52.59 49.08 +2.81 +28.0 AltusMid rs Q ALTM 59.73 9.40 34 53.77 162 54.87 52.00 +.52 +13.3 Market profile NYSE American Nasdaq Sundial h 212,092,200 1.13 -.09 CBS B 211,819,900 48.23 -18.12 IQIYI 135,377,500 17.43 -2.65 Baidu 110,603,700 208.61 +4.04 PShtQQQ rs 108,143,200 13.53 -.64 DiscIncA 104,291,900 41.90 -15.85 Apple Inc s 93,889,100 121.21 +.62 Inv QQQ 63,329,700 316.00 +4.67 ChiLibEd n 60,440,800 4.94 +1.12 PrUltPQ s 53,477,300 88.65 +3.75 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2759.56 +40.42KelsoTch g 13,403,700 1.07 +.09 DenisnM g 12,094,400 1.08 +.04 Globalstar 9,450,600 1.31 -.08 UraniumEn 8,358,200 3.05 +.29 Inuvo 5,602,800 1.07 -.01 AsensusS 4,982,100 3.65 -.15 iShIndia bt 4,958,800 42.52 +1.01 B2gold g 4,090,800 4.56 +.07 AultGlHl 3,971,800 3.08 -.21 EnFuel grs 3,788,300 6.10 +.31 DenisnM g 98,342,100 1.08 -.03 Takung 83,113,100 39.51 +9.83 Globalstar 58,174,700 1.31 -.26 NDynMn g 54,972,700 .62 -.11 AsensusS 38,805,100 3.65 -.50 Sundial h 1,285,900,100 1.13 -.36 HOF Res 664,900,700 5.15 +1.15 PShtQQQ rs 524,617,000 13.53 -.48 HutaoTc 494,209,500 1.51 +.45 Apple Inc s 487,945,700 121.21 +1.22 FRIDAY MOST ACTIVEName Vol Last Chg 15682.54 +272.17 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE Vipshop 176,848,400 31.19 -.76 iShEMkts 142,293,000 53.27 +1.35 NewOrEd s 111,717,000 14.23 -1.78 S&P500ETF 110,960,200 395.98 +6.28 FourSeEd 105,581,800 1.80 +.46 AMC Ent 83,745,900 10.24 -.70 iPt ShFut 78,883,100 11.74 -.49 GSX Tch 74,358,300 39.01 -27.74 BkofAm 66,714,400 38.68 +1.02 AT&T Inc 62,943,900 30.31 +.23 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 488,341,000 395.98 +6.50 AMC Ent 471,660,200 10.24 -3.69 iShEMkts 326,506,800 53.27 -.81 GenElec 323,235,200 12.99 -.23 FordM 316,728,500 12.30 -.53 O-I Glass 14.49 +20.0 NACCO 24.90 +18.3 PermRck 6.15 +18.0 Movado 28.11 +16.3 MagnaChip 26.01 +15.8 USD Ptrs 6.46 +15.6 KBR Inc 37.09 +14.5 FourSeEd 1.80 +13.9 WEEKS BIGGEST GAINERSName Close Chg GSX Tch 39.01 -55.0 Vipshop 31.19 -31.4 fuboTV n 21.88 -30.4 Navios pfG 12.20 -30.3 NavMH pfH 12.25 -27.9 Medley 2.25 -27.4 MediaAlp n 35.19 -27.3 WEEKS BIGGEST LOSERSName Close Chg Takung 39.51 +33.1 MexcoEn 9.23 +17.5 KelsoTch g 1.07 +13.8 VoltInfoSci 3.91 +12.7 PowrREIT 46.08 +12.4 SprkNtSE wi 6.29 +11.1 UraniumEn 3.05 +10.1 CKX Lands 13.89 +7.2 WEEKS BIGGEST GAINERSName Close Chg NewConcEn 4.21 -27.5 NTN Buzz 2.70 -23.5 IntTower g 1.09 -22.1 Zedge 12.11 -20.7 EmerR hs 1.32 -20.0 BirksGrp 3.62 -18.5 eMagin 3.44 -18.5 DolphEn rs 13.25 +132.9 supprt.cm 4.78 +123.4 ReconT 7.22 +90.0 FrghtCar lf 5.49 +66.4 BenitecB s 5.12 +55.6 AptoseB g 5.91 +51.5 ProQRTher 8.19 +45.1 NextDec 2.57 +44.4 OdonateT 3.09 -83.8 FreqTher 8.68 -74.7 CBS B 48.23 -50.5 CBS A 49.51 -49.1 DiscIncA 41.90 -45.8 DiscIncC 35.96 -45.5 HycrftMin 4.04 -44.013138.72 +161.04How 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 1,950 544 50 Volume (000s) New Highs New Lows 2,544 162 8 Advanced Declined Unchanged 154 67 9 Volume (000s) New Highs New Lows 230 2 Advanced Declined Unchanged 2,099 1,202 132 Volume (000s) New Highs New Lows 3,433 104 39 Advanced Declined Unchanged 1,307 1,223 39 Volume (000s) New Highs New Lows 2,569 264 26 Advanced Declined Unchanged 68 167 9 Volume (000s) New Highs New Lows 244 11 Advanced Declined Unchanged 919 2,497 33 Volume (000s) New Highs New Lows 3,449 256 207 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, March 27, 2021 

PAGE 53

AlumChina N ACH 13.73 4.60 126 10.90 1108 12.10 9.99 -.80 +25.6 AlussaE N ALUS 15.28 9.25 753 10.13 4463 10.40 9.93 -.21 +.7 ALX Onco n Q ALXO 117.45 28.01 201 65.80 1441 70.97 61.19 +2.73 -23.7 Amarin Q AMRN 13.92 3.36 3379 6.06 17386 6.53 5.52 -.38 +23.9 Amazon Q AMZN 89 3552.25 1812.00 3300 3052.03 17196 3182.00 2996.00 -22.93 -6.3 AmbacFin N AMBC 51 18.63 9.85 223 16.89 1335 17.82 16.49 -1.07 +9.8 Ambarella Q AMBA 137.21 38.53 363 98.27 2753 109.95 93.54 -7.98 +7.0 Ambev N ABEV .05e 1.9 15 3.20 1.90 11576 2.68 92862 2.88 2.65 -.19 -12.4 AmbowEd A AMBO 63 2.50 Amcor N AMCR .46 3.9 38 12.40 6.58 5169 11.78 32264 11.79 11.13 +.48 +.1 Amdocs Q DOX 1.44f 1.8 22 82.38 44.05 563 82.16 4130 82.20 78.46 +1.57 +15.8 Amedisys Q AMED 86 325.12 153.16 214 271.16 1140 275.71 263.40 +2.16 -7.6 AMERCO Q UHAL 1.50e 18 657.86 222.34 32 619.41 257 619.41 574.61 +13.38 +36.4 Ameren N AEE 2.20f 2.7 39 86.90 58.74 1609 81.46 7112 82.44 77.68 +2.66 +4.4 Ameresco N AMRC 61 70.26 14.77 577 43.33 3693 45.70 40.26 -.69 -17.1 AFMulti Q ATAX .24m 4.1 10 5.95 3.52 149 5.84 1045 5.84 5.46 +.42 +37.4 AMovilL N AMX .17e 1.2 34 15.24 10.12 2481 13.63 12535 14.01 13.35 -.24 -6.3 AmMovl A N AMOV 34 15.87 10.41 3 13.48 42 13.90 13.32 -.23 -7.8 AmCarM Q CRMT 37 165.00 37.02 32 153.99 183 157.82 142.08 -2.06 +40.2 AmAirlines Q AAL .40 1.7 26.09 8.25 36848 22.93 229045 24.70 21.02 -2.04 +45.4 AmAssets N AAT 1.00f 3.0 53 36.60 20.73 222 33.41 1380 33.76 31.47 -.34 +15.7 AmAxle N AXL 12.92 2.50 2079 9.61 13536 11.47 8.75 -1.82 +15.2 AmCampus N ACC 1.88 4.3 57 46.06 20.13 867 43.82 4356 44.24 41.64 +1.78 +2.5 AEagleOut N AEO .55 1.9 30.99 6.54 4158 29.19 21938 30.01 25.90 -.54 +45.4 AEP Q AEP 2.96f 3.5 22 104.63 65.14 2979 84.99 14764 85.84 83.14 +1.32 +2.1 AmElPw pf C N AEPpC 49.78 47.71 49.02 AEqInvLf N AEL .30f 1.0 13 34.25 11.13 514 30.70 2717 30.73 28.15 +.05 +11.0 AEqInv pfB N AELpB 27.76 23.25 8 27.39 116 27.49 27.03 +.26 +.5 AmExp N AXP 1.72 1.2 19 151.46 68.12 2484 143.73 16878 143.98 135.13 +3.02 +18.9 AmFinTr Q AFIN .85 8.5 10.69 4.74 332 9.95 2910 10.07 9.26 +.14 +33.9sAmFnTr pf Q AFINP 1.88 7.3 25.94 11.40 11 25.90 76 25.94 25.41 +.34 +1.2 AFnclGrp N AFG 2.00f 1.7 15 120.63 45.07 354 116.15 2246 118.53 112.90 -.13 +32.6 AFnclGp 55 N AFGH 1.50 5.9 25.95 19.18 25.37 sAHm4Rent N AMH .40f 1.2 33.24 17.50 1427 33.93 6727 33.96 31.96 +1.85 +13.1 AHm4Rn pfD N AMHpD 1.63 6.4 26.39 19.01 4 25.27 37 25.28 25.19 +.07 -.3 AHm4R pfE N AMHpE 1.59 6.3 26.74 18.92 4 25.37 29 25.41 25.22 +.05 -.2 AH4Rn pfG N AMHpG 1.47 5.7 26.93 18.54 3 25.82 12 26.00 25.82 -.13 -.6 AHm4R pfF N AMHpF 26.97 18.66 2 25.67 18 25.85 25.62 -.10 -.5 AIntGr pfA N AIGpA 1.46 5.3 28.25 16.08 24 27.55 154 27.71 27.08 +.39 -2.2 AmIntlGrp N AIG 1.28 2.7 49.00 18.08 3754 46.82 21099 47.30 44.54 -.01 +23.7 AmerNtl Q AMNB 1.08 3.2 18 36.50 18.53 8 34.26 96 35.41 32.50 -1.06 +30.7 AmNatIns Q ANAT 3.28 3.0 6 116.01 63.93 22 109.71 181 115.22 106.47 -5.56 +14.1 AmPubEd Q APEI 38 41.09 19.02 149 37.22 891 38.71 35.47 -1.60 +22.1 AmrRlty N ARL 1 14.00 5.99 2 8.82 15 9.62 8.52 -.88 -19.1 AmRsCp Q AREC 8.02 .73 1354 3.71 11047 4.51 3.41 -.85 +90.3 AmrRvr Q AMRB .28 1.7 32 16.82 8.00 4 16.75 491 16.75 15.18 +.75 +27.4 AmShrd A AMS 12 3.58 1.16 18 2.58 164 2.80 2.46 -.21 +16.2sASoft lf Q AMSWA .44 2.1 61 21.92 10.62 92 20.72 531 21.92 20.00 -.92 +20.7 AmStsWtr N AWR 1.22 1.6 46 91.11 69.25 283 75.43 1235 75.60 72.22 +1.74 -5.1 AmSupr Q AMSC 31.78 4.40 500 18.87 2077 24.90 18.11 -5.21 -19.4 AmTower N AMT 4.96f 2.1 63 272.20 174.32 2702 238.82 12000 239.07 221.33 +16.96 +6.4 AVangrd N AVD .08 .4 56 22.49 11.35 67 20.70 446 21.05 19.43 -.33 +33.4 AmVirtCl Q AVCT 12.96 1.45 7 6.04 82 6.27 5.61 +.18 -16.1 AmWtrWks N AWK 2.20 1.5 37 172.56 92.00 1164 146.32 5876 147.27 138.26 +7.96 -4.7tAmerWell n N AMWL 43.75 15.53 7201 17.75 35859 20.59 15.53 -2.80 -29.9 AWoodmk Q AMWD 12 108.81 35.30 86 97.12 527 101.28 89.96 -3.13 +3.5 AmerSilvr N USAS 3.65 AmercldR N COLD .88f 2.3 41.29 27.59 1403 38.94 7791 38.94 36.79 +1.57 +4.3 Ameriprise N AMP 4.16 1.8 18 236.44 82.03 590 232.58 4301 232.66 219.18 +4.15 +19.7 AmerisBc Q ABCB .60 1.1 18 57.81 17.12 613 54.94 2659 55.87 50.80 -1.04 +44.3 Amerisafe Q AMSF 1.16f 1.8 9 70.26 50.07 50 65.04 306 65.50 63.00 -.36 +13.3 AmrSvFin Q ASRV .10 2.4 15 5.34 2.36 22 4.15 216 4.28 3.95 +32.6 AmSvFn pf Q ASRVP 2.11 7.2 30.21 22.76 0 29.40 1 29.40 28.99 +.85 +4.8sAmeriBrgn N ABC 1.76f 1.5 117.64 72.06 705 118.73 4333 118.85 113.18 +2.81 +21.5 AmesNatl Q ATLO 1.00f 3.8 14 27.90 16.53 16 26.53 121 26.84 25.00 -.46 +10.4 Amesite n Q AMST 9.06 3.65 27 4.83 216 5.35 4.75 -.22 -.4sAmetek N AME .80f .6 34 125.81 56.69 1043 127.32 6319 127.52 120.25 +6.56 +5.3 Amgen Q AMGN 6.40 2.5 20 276.69 177.05 2599 252.86 14347 253.28 242.36 +6.92 +10.0 AmicusTh Q FOLD 25.39 8.27 3581 9.59 19310 10.55 8.97 -.66 -58.5 AmkorTch Q AMKR 17 26.07 6.49 1016 23.37 7604 24.97 20.84 -.60 +55.0 AMMO n Q POWW 9.95 2.25 2288 5.91 14368 6.78 5.50 -.40 +79.1 Ampco N AP 8.81 1.95 66 6.98 391 7.74 6.36 -.56 +27.4 Amphastar Q AMPH 22.69 12.66 94 18.04 651 18.59 17.63 -.03 -10.3 Amphenl s N APH 35 69.10 32.50 2406 66.49 12477 66.60 62.54 +2.19 AmpioPhm A AMPE 2.98 .31 1000 1.66 7144 1.86 1.47 -.10 +4.4 AmplifyEn N AMPY .40 14.1 19 4.15 .50 857 2.83 5801 3.19 2.61 -.27 +116.0 AmpDivOpt N DIVO 35.23 21.39 205 34.82 860 34.82 33.90 +.68 +6.5 AmpCann N CNBS 40.65 7.36 144 28.61 947 31.53 27.67 -2.10 +64.0 AmpLend N LEND .98 6.1 21.21 10.00 3 16.01 24 17.12 15.00 -.82 +15.5 AmplitHl Q AMHC 10.50 9.45 7 9.88 207 9.92 9.82 -.10 -1.3 AmplitH wt Q AMHCW AmplitH un Q AMHCU 14.65 9.29 10.15 19 11.01 10.15 -.25 -4.5 Amrep N AXR 11.64 3.98 3 10.43 73 11.45 9.82 -.95 +22.1 AmtechSys Q ASYS 13.20 3.77 180 11.83 1161 12.38 10.72 -.02 +85.4 Amyris h Q AMRS 23.42 1.88 2315 19.46 20876 23.36 17.11 -1.36 +215.1 AmytPhr n Q AMYT 15.50 10.06 14 13.04 78 15.16 12.90 -.77 -7.9 AnPacBio Q ANPC 12.09 3.15 61 5.79 815 7.07 5.67 -1.22 +9.2 AnalogDev Q ADI 2.76f 1.8 42 164.40 80.51 3680 157.11 15947 157.37 146.51 +5.20 +6.3 Anaptys Q ANAB 35.86 12.46 261 21.21 1478 22.49 19.56 -.31 -1.3 Anavex rs Q AVXL 28.70 2.23 1393 14.96 6734 16.16 12.80 +.07 +177.0 Andersons Q ANDE .70 2.4 74 30.83 11.05 125 28.91 740 29.22 26.85 +.15 +18.0 AndinaIII Q ANDA 14.00 9.80 16 10.27 54 10.72 10.15 -.39 -3.7 AndinIII un Q ANDAU 16.33 8.19 12.23 0 12.23 12.22 +.17 +18.9 AndinIII rt Q ANDAR 1.00 .06 12 .69 91 .71 .61 +81.6 Anf DvAlt N DALT 10.53 5.46 40 9.92 143 10.04 9.78 -.05 +2.4 Angi Inc A Q ANGI 19.17 4.35 1717 13.81 7566 17.50 13.08 -3.14 +4.7 AngioDyn Q ANGO 32 23.40 8.05 177 21.12 1804 22.10 19.83 -.20 +37.8 AngionBio n Q ANGN 26.30 12.56 55 18.17 879 18.50 15.81 +.50 +6.8 AnglogldA N AU 38.50 14.80 5021 21.03 17560 22.28 19.64 -.93 -7.0 ABInBev N BUD 1.10e 1.7 90 72.41 37.93 1674 63.31 7907 63.96 61.20 -.98 -9.4 AnikaTh Q ANIK 18 47.48 24.54 94 36.60 612 37.41 33.74 +.15 -19.1 AnixaB hrs Q ANIX 8.09 1.33 1084 5.06 10107 7.13 4.21 -1.91 +64.8sAnnaly N NLY 1.00e 11.1 9.02 3.83 15234 8.97 83214 9.02 8.60 +.06 +6.2 Annaly pfG N NLYpG 1.63 6.5 25.03 11.04 40 24.92 224 25.01 24.73 +.03 +1.2 Annaly pfF N NLYpF 25.30 11.69 38 25.05 224 25.19 24.95 +.02 -.8 Annexon n Q ANNX 38.01 15.33 330 27.50 1065 30.94 26.59 -2.33 +9.9 Ansys Q ANSS 95 413.19 204.28 763 342.96 2879 343.71 323.47 +18.71 -5.7 AntaresP Q ATRS 81 5.07 1.60 865 4.04 4528 4.37 3.93 -.30 +1.3 AntelopeEnt Q AEHL 5.50 .82 1167 3.14 15503 4.38 3.01 -.33 +26.6 pdvWirelss Q ATEX 57.75 27.27 69 46.62 740 48.34 43.40 +.24 +24.0 AnteroMid N AM .45e 4.9 9.69 1.98 4036 9.22 19962 9.24 8.38 +.34 +19.6 AnteroRes N AR 1.00 9.6 10.69 .64 9080 10.47 42841 10.56 8.64 +.66 +92.1sAnthem N ANTM 4.52f 1.2 21 367.91 171.03 1433 371.31 8237 372.25 345.34 +17.18 +15.6 Aon plc N AON 1.84f .8 27 235.88 143.93 2357 228.31 12155 228.49 221.82 +5.41 +8.1 APA Corp Q APA .10m .5 12 29.21 3.80 19.52 +37.6 AptInco n N AIRC 45.89 35.99 579 45.20 4080 45.25 42.82 +2.16 +17.7 AptInv N AIV 1.64 27.7 41.01 4.40 5904 5.92 23761 6.02 5.51 +.38 +12.1 Apellis Q APLS 58.47 21.84 667 41.49 4110 44.80 39.95 -2.46 -27.5 ApexTc Q APXT 17.90 9.30 556 11.57 3860 12.77 10.95 -.85 -22.9 ApexTc un Q APXTU 23.47 9.86 12.31 3 12.53 12.11 -3.17 -28.1 Aphria Q APHA 58 32.29 1.95 11390 17.33 63816 19.66 16.56 -2.01 +150.4 ApogeeE Q APOG .80f 2.0 25 42.70 14.00 157 39.03 914 39.89 36.86 -.72 +23.2 ApolloCRE N ARI 1.60f 11.0 60 15.11 4.12 998 14.51 5886 14.67 13.67 -.12 +29.9 ApollEnd Q APEN 7.96 1.25 62 5.49 503 5.99 5.17 -.31 +61.5 ApolloGM N APO 2.02e 4.3 55.39 23.50 3864 46.69 25408 50.11 45.53 -.60 -4.7 ApollG pfA N APOpA 1.59 6.1 27.15 16.53 10 26.04 68 26.04 25.88 +.11 -3.6 ApolG pfB N APOpB 1.59 5.9 27.68 16.60 7 26.87 57 26.87 26.63 +.20 -1.5 ApollInv Q AINV 1.80 13.2 14.94 5.25 238 13.67 2004 13.96 13.21 -.16 +28.7 ApolMed Q AMEH 27.96 9.75 39 26.41 261 27.61 25.51 -1.29 +44.6 ApollSrFlt N AFT 1.08a 7.3 15.11 9.30 44 14.79 250 14.99 14.71 -.11 +2.7 ApolloTact N AIF 1.20a 8.1 15.05 9.01 40 14.82 183 14.92 14.70 +.07 +2.3 AppHrvest Q APPH 42.90 9.61 1515 17.96 11374 22.08 16.90 -3.63 +14.8 NovusC un Q NOVSU 38.77 9.90 35.75 +69.4 AppFolio Q APPF 32 186.59 83.50 72 140.67 483 143.24 135.09 +4.46 -21.9 Appian A Q APPN 260.00 30.68 662 140.66 3422 163.28 131.93 -11.00 -13.2 AppHReit N APLE 19 16.06 5.01 1321 14.98 7856 15.21 14.23 -.12 +16.0 Apple Inc s Q AAPL .82 .7 33 145.09 53.15 93889 121.21 487946 124.24 118.92 +1.22 -8.7 AplDNA h Q APDN 16.39 3.61 107 7.78 733 8.85 7.26 -.99 +52.5 AppGenTc Q AGTC 9.67 2.80 982 5.09 6463 6.25 4.80 -.95 +24.4 ApldIndlT N AIT 1.32f 1.4 95.80 33.30 130 92.63 820 93.45 86.71 -.53 +18.8sApldMatl Q AMAT .96f .7 38 125.80 37.92 13998 128.64 67548 128.98 115.56 +13.78 +49.1 ApplMol n Q AMTI 78.22 17.05 72 49.20 943 62.58 46.69 -14.90 +59.9 ApldOptoel Q AAOI 17.57 6.32 511 8.29 3115 8.66 7.53 -.19 -2.6 AppliedT Q APLT 51.99 13.58 76 19.85 467 22.14 19.02 -.48 -9.8 AppliedUV n Q AUVI 35.78 4.52 290 10.20 6837 13.69 8.71 +.11 +122.2 ApreaTh Q APRE 41.12 4.66 446 5.10 2728 5.75 4.83 -.60 +3.7tApria n Q APR 25.65 21.78 46 22.49 767 24.65 21.78 -1.71 -8.2sAptargrp N ATR 1.44 1.0 48 144.76 79.84 287 144.82 1431 144.82 138.26 +5.51 +5.8 Aptevo h Q APVO 60.00 3.05 19 29.50 203 34.44 28.05 -4.44 -19.5 Aptinyx Q APTX 6.47 1.91 358 3.01 1772 3.27 2.91 -.14 -13.0 Aptiv N APTV .22 .2 21 160.14 42.11 1644 140.64 9364 146.36 137.08 -5.30 +7.9 AptormG Q APM 14.23 1.16 157 2.92 1171 3.47 2.82 -.39 +18.2 AptoseB g Q APTO 9.00 3.39 4513 5.91 203442 7.20 3.65 +2.01 +34.9 ApyxMed Q APYX 12.01 2.81 51 9.83 290 11.02 9.40 -.80 +36.5 AquaMetal h Q AQMS 8.06 .33 1362 4.02 8574 4.50 3.50 -.36 +34.0 AquaB Tc Q AQB 13.32 1.60 1459 6.44 17149 8.13 6.00 -1.22 -26.5 AquestTh Q AQST 9.47 1.75 522 4.30 3142 5.19 4.17 -.87 -19.6 Aramark N ARMK .44e 1.1 43.12 15.50 1482 38.90 11286 39.87 37.10 -.21 +1.1 Aravive Q ARAV 14.94 3.65 99 6.57 1794 9.24 6.23 -2.67 +16.5 ArborRT N ABR 1.28f 8.3 10 17.19 3.78 5771 15.40 9851 16.61 15.00 -1.23 +8.6 Arbor prA N ABRpA 2.06 7.9 26.44 11.33 1 25.94 6 25.96 25.65 +.29 +1.5 ArborR pfB N ABRpB 1.94 7.6 25.82 10.29 1 25.51 3 25.75 25.51 -.14 +.8 ArborR pfC N ABRpC 2.13 8.2 27.73 10.00 1 25.90 11 25.95 25.79 +.01 +.9 ArbutusB g Q ABUS 9.02 .88 858 3.36 7019 3.70 3.21 -.29 -5.4 ArcBest Q ARCB .32 .5 26 74.99 15.91 236 70.72 1012 71.13 64.52 +.91 +65.7 ArLgtCl A n Q ACTC 31.06 9.70 888 16.25 4495 17.94 15.00 -.92 +46.7 ArLgClTr un Q ACTCU 35.50 9.87 2 18.16 20 21.48 17.55 -1.92 +52.6 ArcadBio rs Q RKDA 6.40 2.30 593 2.55 3405 2.96 2.42 -.35 +.8sArcelorM N MT .10p 28.02 7.52 12518 28.87 39276 28.88 25.01 +1.40 +26.1sArchCap Q ACGL 12 38.38 20.93 1271 38.78 7777 38.81 36.21 +1.87 +7.5 ArchCap pfF Q ACGLO 1.36 5.2 27.06 17.18 8 26.37 81 26.50 25.93 +.41 -.5 ArchC pfE Q ACGLP 1.31 5.1 26.23 16.13 23 25.50 155 25.70 25.25 +.20 -1.8 ArchResc N ARCH 58.88 21.80 359 42.62 2485 46.73 39.02 -3.92 -2.6 ArchDan N ADM 1.48f 2.6 18 59.12 28.92 1921 57.91 12214 57.93 55.26 +1.08 +14.9 Archrock N AROC .58 5.9 28 10.80 3.15 890 9.83 5131 9.98 9.09 -.11 +13.5 Arcimot h Q FUV 36.80 1.01 1125 14.22 9408 18.11 13.40 -3.56 +7.5tArcoPlat Q ARCE 58.93 26.36 205 25.53 1239 30.37 25.07 -4.94 -28.1 Arconic n N ARNC 31.85 6.00 874 25.79 4664 27.64 23.86 -1.43 -13.5 ArcosDor N ARCO .05p 17 5.66 2.96 1438 5.03 4199 5.22 4.84 -.11 Arcosa N ACA .20 .3 30 68.46 29.21 349 64.44 2003 64.54 57.00 +3.40 +17.3 ArcturusT Q ARCT 129.71 11.71 511 40.83 3054 48.70 38.20 -5.57 -5.9 ArcusBio N RCUS 42.36 9.86 450 32.71 2333 37.65 30.36 -4.36 +26.0 ArcutisB Q ARQT 39.85 17.51 89 28.13 922 31.74 27.30 -2.70 Ardaugh N ARD .56 2.1 27.40 10.01 134 26.27 461 26.64 24.61 +.13 +52.6 Ardelyx Q ARDX 8.33 4.96 977 6.25 8345 7.11 5.93 -.71 -3.4 ArdmoreSh N ASC .20 4.0 7.92 2.61 251 4.98 1795 5.30 4.56 -.16 +52.3 ArenaPh Q ARNA 6 90.19 37.30 405 69.90 2181 77.58 68.48 -6.02 -9.0 AresCap Q ARCC 1.60a 8.6 16 19.26 8.00 2004 18.68 9608 18.69 18.05 +.42 +10.6 AresCmcl N ACRE 1.32 9.5 12 15.05 3.97 1187 13.91 5168 14.48 13.59 -.38 +16.8 AresDyCr N ARDC 1.40 9.3 15.26 9.07 74 15.07 400 15.12 14.99 +.02 +5.5 AresMgmt N ARES 1.88f 3.9 55 49.13 48.28 47.62 -1.0 Argan N AGX 1.00 2.0 13 55.37 32.40 59 50.66 726 53.28 49.39 -2.01 +13.9 Argenx Q ARGX 382.15 119.59 258 283.00 835 310.60 277.93 -22.97 -3.8 ArgoGp42 N ARGD 1.63 6.3 26.02 16.40 3 25.60 24 25.64 25.50 +.17 +.3 ArgoGpInt N ARGO 1.24 2.4 55.24 25.00 110 50.79 887 52.50 48.89 -2.14 +16.2 AridisPh Q ARDS 10.18 4.35 7 6.50 92 7.13 5.97 -.54 +7.1 AristaNetw N ANET 18 326.60 156.63 891 311.27 2891 311.40 282.19 +26.05 +7.1 ArkInnova N ARKK 1.17e 159.70 36.63 17671 113.97 73503 126.38 109.55 -8.39 -8.5 ArkIndInno N ARKQ 101.11 28.19 648 81.19 4211 86.01 77.40 -3.49 +6.4 ArkGenom N ARKG 115.15 26.00 3556 84.58 22121 93.99 81.05 -6.29 -9.3 ArkWebX.O N ARKW 5.54e 191.13 44.79 1589 142.43 7216 156.25 137.00 -10.91 -2.7 Ark 3dPr N PRNT 50.37 14.25 150 38.00 1339 39.50 35.50 -.96 +20.7 Ark IsrTc N IZRL 38.77 14.41 144 31.14 1150 33.00 30.16 -1.36 +4.9 ArkFinIn N ARKF 64.49 17.26 1691 49.96 10797 53.80 48.00 -3.29 +.5 ArkRst Q ARKR 1.00 4.9 16 24.66 8.00 24 20.56 148 23.97 19.50 -2.74 +6.0sARKO n Q ARKO 10.32 7.84 1191 9.85 6647 10.32 9.45 -.30 ArlingAst N AI 1.02 25.3 4.42 1.72 201 4.03 1099 4.12 3.83 +.07 +6.6sArlingAst23 N AIW 1.66 6.6 25.40 12.45 0 25.24 1 25.40 25.24 -.01 +1.0sArlingAst25 N AIC 1.69 6.7 25.25 12.25 1 25.09 11 25.25 24.83 +.04 +3.7sArlAsst pfB N AIpB 1.75 7.5 24.13 7.50 5 23.45 15 24.13 23.37 +.18 +11.0 ArloTc N ARLO 10.49 1.60 1796 6.90 7516 8.85 6.64 -1.18 -11.4 ArmadaHof N AHH .44m 3.5 33 14.32 6.40 241 12.68 1342 13.00 12.08 -.32 +13.0 Armada pfA N AHHpA 1.69 6.6 27.77 14.30 6 25.57 14 26.40 25.31 -.23 -1.9 ArmataP A ARMP 10.48 2.56 18 4.89 127 6.22 4.83 -.44 +63.8 ArmourR N ARR 1.91 15.6 12.43 5.62 1360 12.28 8298 12.42 11.93 +.19 +13.8 ArmRs pfC N ARRpC 24.92 11.01 86 24.65 297 24.77 24.62 +.4 ArmsFloor N AFI 6.96 1.25 150 5.05 1435 5.44 4.66 -.35 +32.2 ArmstrWld N AWI .84f .9 96.84 57.96 313 92.58 1857 94.72 87.94 -2.25 +24.5tArrayTech n Q ARRY 54.78 26.13 3674 28.46 21616 30.58 26.13 -1.19 -34.0stArrival n Q ARVL 2301 22.25 2301 24.40 20.75 ArrwDJYld N GYLD 1.59e 11.2 15.05 8.47 3 14.23 31 14.57 13.86 -.17 +7.6 ArrowEl N ARW 16 110.99 43.73 259 109.75 2048 109.97 102.61 +.62 +12.8 ArrowFn Q AROW 1.04b 3.0 14 36.48 20.18 15 34.32 94 34.69 32.48 -.02 +14.7 ArrCountR Q DWCR 34.17 19.43 1 33.47 1 33.62 32.99 +.24 +3.0 ArwQVMEq N QVM 23.60 15.23 20.33 sArwDWATc Q DWAT .09e .7 13.20 7.87 12.55 1 13.20 12.32 -.48 +3.5 ArrowPhm Q ARWR 92.60 24.50 884 62.95 4528 71.10 61.03 -4.45 -18.0 ArteloBio Q ARTL 3.67 .45 565 1.67 6183 2.10 1.51 -.37 +128.8 ArtesRes Q ARTNA 1.00 2.5 27 42.70 30.01 26 39.30 128 40.97 38.56 -1.55 +6.0 ArtisanPtr N APAM 2.76a 5.2 16 55.25 17.69 598 52.84 3381 53.64 48.30 -.18 +5.0 ArtiusAc A n Q AACQ 14.01 9.58 1438 10.26 9030 10.36 9.72 -.05 -3.5 ArtsWay Q ARTW .05 1.6 5.48 1.78 20 3.16 134 3.57 3.03 -.25 +9.7 Arvinas Q ARVN 92.77 19.68 280 59.98 2545 69.26 58.33 -6.96 -29.4 Asana A n N ASAN 43.72 20.57 1592 27.39 8389 30.74 25.80 -2.11 -7.3 AsburyA N ABG 18 201.06 41.91 207 199.29 958 199.43 179.16 +10.75 +36.7 Ascendis Q ASND 183.98 96.24 323 130.81 1762 145.56 121.68 -13.69 -21.6 AsensusS A ASXC 6.95 .30 4982 3.65 38805 4.35 3.15 -.50 +484.0 AshfordHT N AHT .24 14.0 1.88 .55 1.71 sAshfrd pfD N AHTpD 2.11 9.0 23.56 3.00 13 23.39 66 23.65 22.72 +.26 +47.7sAshfHT pfF N AHTpF 1.84 8.0 23.65 2.98 4 23.05 21 23.65 22.07 -.03 +75.1sAshfrH pfG N AHTpG 1.84 7.9 23.39 3.09 27 23.15 174 23.39 22.70 +.20 +74.7sAshfrdH pfH N AHTpH 1.88 8.1 23.43 3.01 4 23.10 33 23.43 22.48 +.51 +74.0sAshfrdH pfI N AHTpI 1.88 8.2 23.48 2.92 2 23.00 428 23.48 22.72 +72.0 Ashford A AINC 91 16.36 4.50 42 9.05 133 11.80 9.02 -1.86 +5.5 Ashland N ASH 1.10 1.2 92.15 38.88 428 90.14 2165 90.54 85.58 +1.79 +13.8 AsiaPWire Q APWC .08e 2.2 8.80 .89 144 3.63 498 4.30 3.30 -.53 +63.5 AspenAero N ASPN 26.98 4.52 153 19.61 1033 20.48 17.85 -.50 +17.5tAspenGp Q ASPU 13.17 5.80 276 6.30 1996 7.27 5.80 -.48 -43.4 Aspen pfC N AHLpC 1.49 5.6 27.68 13.02 11 26.60 64 26.93 26.52 -.10 +1.6 AspIns pfD N AHLpD 1.41 5.3 27.17 14.55 9 26.46 85 26.63 25.93 +.50 -.5 AspnIn pfE N AHLpE 26.93 11.60 9 26.21 60 26.45 26.09 +.16 -.2 AspenTech Q AZPN 33 162.56 73.07 437 144.90 2077 151.30 141.08 -3.92 +11.2 AspiraWm Q AWH 10.54 .66 2710 6.81 6167 7.95 6.23 -.59 +1.5tAssembBio Q ASMB 27.84 4.24 626 4.47 6625 4.93 4.24 -.38 -26.1 AssertThr Q ASRT 1.35 .61 .80 AscBnc pfC N ASBpC 1.53 5.9 26.50 20.00 26.03 1 26.23 26.03 -.11 +1.2 AsscBc pf D N ASBpD 26.36 15.79 2 25.46 11 25.65 25.37 +.05 -1.9 AsscdBanc N ASB .72 3.2 12 23.95 10.23 1040 22.20 6177 22.65 20.74 -.63 +30.2 AsdBn pfF N ASBpF 1.67 6.0 29.05 24.80 5 27.93 30 28.08 27.22 +.39 -2.3 AssocCap N AC .20 .5 44 45.49 24.33 11 36.68 93 37.45 34.99 -.47 +4.4sAssurant N AIZ 2.52 1.7 20 144.63 83.89 320 144.65 2106 144.85 139.71 +.94 +6.2 AssuredG N AGO .80 1.9 10 45.72 18.01 1457 42.59 3925 44.16 41.28 -1.64 +35.2 AsdGMu01 N AGOpB 1.72 6.5 27.90 22.00 1 26.49 12 26.53 26.18 +.15 +1.3 AsdGMu02 N AGOpE 1.56 5.9 28.00 18.90 5 26.52 31 26.63 26.22 +.16 +2.8sAsdGMu03 N AGOpF 1.40 5.3 27.81 17.97 5 26.38 46 27.81 25.90 +.52 +3.7 Astec Q ASTE .44 .6 37 77.72 26.13 424 76.29 915 76.52 67.21 +4.55 +31.8 AstraZen Q AZN 1.37e 2.7 64.94 36.15 9706 50.64 43967 51.21 48.76 +1.43 +1.3sAstroNova Q ALOT .28 2.0 29 15.45 5.41 13 14.20 399 15.45 12.00 +1.89 +33.3 Astronics Q ATRO 15 19.58 6.30 170 17.33 1267 18.83 15.97 -1.45 +31.0 Astrotch Q ASTC 7.75 .98 780 2.02 6067 2.44 1.90 -.11 +14.1 AsureSftw h Q ASUR 9.25 4.88 137 7.70 719 8.12 7.58 +8.5sAtHomGr N HOME 33 34.42 1.30 2930 28.42 16303 34.42 24.37 -4.66 +83.8 AtaraBioth Q ATRA 28.20 7.14 748 14.80 3343 15.71 13.83 -.24 -24.6 AteaPhar n Q AVIR 94.17 24.15 499 60.16 2302 78.69 58.76 -17.93 +44.0 Atento SA N ATTO .34p 60 18.59 .75 8.35 Athene N ATH 6 55.39 15.67 1971 49.56 13004 53.37 48.52 -.08 +14.9 Athene pfB N ATHpB 1.41 5.4 27.61 10.33 13 26.14 138 26.21 25.92 +.24 -3.0 Athenex Q ATNX 15.24 3.93 1678 4.54 12950 5.07 4.15 -.37 -59.0 Athersys Q ATHX 4.38 1.53 4553 1.67 19042 1.93 1.58 -.20 -4.6 AthiraPh n Q ATHA 34.79 15.79 272 18.09 1300 19.88 16.95 -1.08 -47.2 AtkoreInt N ATRK 75.60 17.21 482 72.19 3359 72.69 64.35 +75.6 AtlanAmer Q AAME .02 .5 15.97 1.58 264 3.64 4168 6.59 3.56 -2.04 +76.7 AtlCapBc Q ACBI 21 25.83 8.89 45 24.73 460 25.67 22.53 +.12 +55.3 AtlPwr g N AT .12 3.06 1.77 1399 2.80 5966 2.85 2.77 -.03 +33.3 AtlUnion Q AUB 1.00 2.5 22 41.85 18.55 219 39.50 1269 39.69 36.29 -.44 +19.9 AtlUn pfA Q AUBAP 1.72 6.3 27.75 22.05 13 27.36 52 27.52 27.34 -.09 -1.2 AtlanticaS Q AY 1.57e 4.7 54 48.49 17.86 950 33.51 6194 34.24 31.61 +.92 -11.8 Atlanticus Q ATLC 34.00 5.51 24 26.56 445 31.83 25.85 -3.29 +7.8 AtlasAir Q AAWW 8 69.08 20.00 503 58.27 2319 59.96 53.36 -.94 +6.8 AtlasCp N ATCO .50 3.5 22 14.83 6.00 401 14.28 3011 14.60 13.63 -.20 +31.7sAtlas pfD N ATCOpD 1.99 7.7 25.88 12.48 8 25.73 29 25.88 25.53 +.23 +1.2sAtlas pfE N ATCOpE 2.06 8.0 25.89 11.27 10 25.90 30 25.92 25.67 +.10 +.6 Atlas pfG N ATCOpG 26.09 11.68 9 25.81 43 26.07 25.66 +.06 +.6sAtlas pfH N ATCOpH 1.97 7.7 25.80 12.16 8 25.74 53 25.80 25.58 +.15 +1.1sAtlas pfI N ATCOpI 26.85 12.50 24 26.84 77 26.85 26.11 +.77 +6.5 AtlasTech Q ATCX 10.08 AtlasTc wt Q ATCXW Atlassian Q TEAM 262.40 120.91 1271 212.94 7679 225.69 200.42 -6.15 -8.9 ATMOS N ATO 2.30 2.4 20 111.34 77.92 637 97.24 4024 97.43 92.00 +3.15 +1.9 Atomera Q ATOM 47.13 2.53 406 23.95 2376 27.60 20.77 -2.31 +48.9 AtossaTh Q ATOS 5.08 .81 8956 2.16 56475 2.54 2.02 -.62 +127.4 Atreca Q BCEL 25.03 12.20 197 14.98 1458 17.36 13.60 -1.01 -7.2 AtriCure Q ATRC 68.00 24.30 224 63.40 1707 64.07 59.73 +.94 +13.9 Atrion Q ATRI 6.20 1.0 48 755.00 567.00 3 642.03 29 667.17 636.53 -26.72 aTyrPh Q LIFE 8.33 2.40 581 4.63 7494 5.80 4.42 -.98 +19.3 AubNB Q AUBN 1.02 2.6 16 65.55 29.45 4 39.44 61 42.02 37.48 -1.36 -5.4 AudioEye Q AEYE 44.37 2.30 118 26.36 896 36.20 25.53 -6.47 +2.1 AudCodes Q AUDC .27e 33 44.94 18.08 245 27.47 949 29.26 25.90 -1.22 -.3 AultGlHl A DPW 10.94 .53 3972 3.08 30803 3.63 2.95 -.46 -29.2 AuriniaPh Q AUPH 20.50 11.30 2396 12.52 20441 13.69 12.02 -1.12 -9.5 AuroraMob Q JG 11.00 1.40 1140 4.25 5619 5.38 3.95 -1.08 +19.4 AurynRs A AUG 2.66 .75 2.45 sAutoNatn N AN 22 92.40 23.12 678 93.40 6087 93.41 85.15 +3.42 +33.8 AutoWeb Q AUTO 7 5.97 .50 70 2.68 1429 3.22 2.62 -.40 +8.5 Autodesk Q ADSK 321.13 135.52 1641 269.01 7063 274.83 257.32 +7.51 -11.9 Autohome N ATHM 8 147.67 59.54 850 94.94 4501 102.75 91.23 -6.04 -4.7 Autoliv N ALV 2.48 2.7 46 99.21 38.68 531 91.44 3033 91.52 86.52 -2.18 -.7 Autolus Q AUTL 17.19 4.00 313 6.01 2407 7.11 5.57 -.89 -32.8sAutoData Q ADP 3.64 1.9 33 190.50 104.89 2086 192.69 11515 192.98 182.52 +8.76 +9.4sAutoZone N AZO 19 1378.20 684.91 289 1413.73 1386 1424.01 1322.75 +88.97 +19.3 AvadelPh Q AVDL 13.49 4.83 146 8.88 1391 9.47 8.39 -.27 +32.9 Avalara N AVLR 185.37 59.38 910 124.96 3834 140.09 119.01 -10.16 -24.2 AvalGlb Q AVCO 2.19 .85 232 1.15 2932 1.40 1.07 -.13 +2.7 AvalonHld A AWX 5.25 1.18 25 3.70 247 4.25 3.51 -.19 +42.3 AvalonBay N AVB 6.36 3.4 41 195.46 118.17 561 189.12 3815 189.46 181.24 +6.33 +17.9 Avangrid N AGR 1.76 3.6 26 56.20 35.62 369 48.90 2097 49.32 47.50 +.95 +7.6 AvanosMd N AVNS 22 53.61 19.46 213 44.66 1082 45.75 43.15 -1.25 -2.7 Avantr pfA N AVTRpA 97.64 36.88 34 88.61 433 92.21 86.39 -1.97 -.3 AvayaHl N AVYA 34.06 6.27 536 28.69 3848 31.90 26.75 -2.04 +49.8 AveThera Q ATXI 12.34 2.85 73 5.88 1056 6.60 5.81 -.55 -1.2 AVEO h Q AVEO 18.24 2.40 1899 7.41 13665 11.00 7.28 -3.00 +28.4 AveryD N AVY 2.48f 1.4 52 186.77 76.96 306 183.64 2149 183.77 174.64 +4.13 +18.4 AviatNet Q AVNW 26 74.00 7.30 166 67.96 1618 69.58 57.01 +3.36 +99.0 AvidBios Q CDMO 22.13 3.02 507 16.85 2951 18.81 16.21 -1.18 +46.0 AvidTech Q AVID 24.47 4.67 239 20.16 1998 21.32 18.07 +.11 +27.0tAvidityB n Q RNA 37.46 21.06 267 21.04 1766 26.21 20.39 -4.23 -17.6 Avient N AVNT .81 1.6 51.94 14.38 667 49.11 3459 50.80 44.31 -1.74 +21.9 Avingr Q AVGR 2.67 .21 2762 1.55 42307 1.97 1.47 -.17 +252.3 AvinoSG g A ASM 2.82 .28 1350 1.26 7517 1.38 1.14 -.08 -3.1 AvisBudg Q CAR 72.40 9.44 2387 69.00 11379 70.75 62.85 +1.57 +85.0sAvista N AVA 1.70f 3.5 25 48.09 32.09 754 48.27 3361 48.28 45.66 +1.94 +20.3 AvitaThe Q RCEL 30.78 16.87 105 20.70 1000 22.33 19.86 -.70 +11.4 Avnet Q AVT .84 2.0 42.49 22.07 551 41.40 2870 41.47 38.04 +.87 +17.9 AvroBio Q AVRO 1 23.50 10.25 275 11.98 2170 13.22 10.95 -.54 -14.1 Aware Q AWRE 6.52 2.24 23 3.77 323 4.10 3.65 -.04 +7.7 Axalta N AXTA 57 31.48 13.40 1737 29.72 12067 29.78 28.25 +.39 +4.1 Axcelis Q ACLS 27 44.20 13.71 372 39.19 1849 39.96 34.95 +.72 +34.6 AxellaHl Q AXLA 7.73 2.45 123 4.87 498 5.68 4.45 -.55 -6.2 AXIS Cap N AXS 1.64 3.3 53.96 32.82 379 50.37 1997 51.60 49.39 -1.33 AxisCap pfE N AXSpE 26.67 15.01 23 25.88 159 25.88 25.66 +.15 -.1 Axogen Q AXGN 22.89 7.16 159 19.17 902 21.91 18.71 -2.30 +7.1 AxonEntpr Q AXON 212.37 58.06 405 137.82 2194 148.99 127.25 -6.93 +12.5 Axonics Q AXNX 60.00 17.25 430 56.55 2404 59.87 53.00 -.59 +13.3 AxosFinl N AX 14 54.36 14.01 295 48.32 1946 51.70 45.00 -3.80 +28.8 AxosF pf N AXO 1.56 6.2 27.06 16.50 9 25.12 49 25.13 25.11 +.01 -1.1 AxovntG Q AXGT 5.74 1.76 2.10 AxsomeT Q AXSM 109.53 49.12 225 59.24 1683 65.46 55.96 -5.36 -27.3 AyalaPh n Q AYLA 28.68 8.62 42 11.89 113 14.00 11.24 -1.59 +8.1 AziyoBi A n Q AZYO 18.20 10.55 4 14.68 44 15.83 13.99 -1.57 +7.7 Azul N AZUL 25.84 5.60 1708 19.77 8089 22.05 19.00 -3.16 -13.4 AzurRx Q AZRX 2.63 .51 1755 1.31 13284 1.49 1.14 -.08 +35.1 AzurePwr N AZRE 53.60 12.59 262 26.91 1454 30.91 25.32 -2.75 -34.0B -:B Comm Q BCOM 2.73 .70 2.19 B&G Foods N BGS 1.90 5.7 17 47.84 15.65 1081 33.44 6823 33.72 31.28 +.38 +20.6 BRileyFn Q RILY 1.55e 2.8 56 68.71 13.66 159 54.46 1259 57.79 51.79 -2.12 +23.2 BRiley27 Q RILYZ 1.88 7.4 25.55 13.27 31 25.30 148 25.31 25.29 +.01 -.7 BRileyF27 Q RILYG 1.81 7.1 25.50 13.00 37 25.42 183 25.50 25.37 -.08 -.2sBRiley23 Q RILYH 1.84 7.1 25.97 15.75 1 25.93 14 25.97 25.85 +.03 +1.9 BRileyFn pf Q RILYI 1.72 6.7 25.90 15.20 3 25.85 15 25.88 25.73 +.14 +2.9 BRiley24 Q RILYQ 1.69 6.6 26.20 13.50 6 25.78 29 26.00 25.39 -.21 -.1sBRleyF26 Q RILYN 1.63 6.2 27.05 12.50 6 26.25 143 27.05 25.87 +.24 +1.8 BRiley25 Q RILYM 1.59 6.1 25.99 12.00 10 25.88 45 25.96 25.68 +.09 +1.5 BRiley pfA Q RILYP .11p 27.15 11.55 10 26.70 44 27.00 26.43 -.15 +4.2 B2gold g A BTG .16f 3.5 8 7.55 2.70 4091 4.56 26455 4.73 4.43 -.12 -18.6sBBQ Hldg Q BBQ 7.94 1.51 52 7.14 193 7.95 6.85 +.18 +46.3 BCB Bc Q BCBP .56 4.0 7 16.15 7.73 78 13.87 527 15.61 13.29 -.57 +25.3 BCE g N BCE 3.68e 46.40 31.66 923 45.74 9460 46.07 45.32 +.38 +6.9 BCLS Ac n Q BLSA 14.00 10.15 46 10.33 424 11.40 10.18 -.41 -7.3 BFC Cp pf Q BANFP 1.80 6.6 29.99 25.80 27.44 16 28.36 26.95 -.37 -3.7 BGC Ptrs Q BGCP .04m .9 12 5.03 2.07 3844 4.51 15563 4.53 4.16 +.03 +12.8 BHP BillLt N BHP 1.66e 2.4 81.82 31.35 2204 70.31 11730 70.40 66.33 +1.48 +7.6 BHPBil plc N BBL 4.40e 67.03 24.88 1729 58.22 8866 58.24 54.80 +1.12 +9.8 BJsRest Q BJRI .52 .9 63.42 7.68 425 59.84 1652 61.08 54.00 -.37 +55.5 BJsWhole N BJ .52p 17 50.18 21.54 1561 45.69 9364 45.70 41.57 +3.66 +22.6 BM Tech n A BMTX 18.35 10.65 63 12.45 436 13.90 11.90 -.80 -17.7 BOK Q BOKF 2.08f 2.2 14 98.95 34.57 183 92.84 1187 95.62 86.71 -3.46 +35.6 BOK 56 Q BOKFL 1.34 5.3 26.40 18.46 13 25.37 29 25.48 25.26 +.10 -.2sBOS Ltd Q BOSC 25 4.40 1.02 60 3.77 1584 4.40 3.51 -.02 +66.1 BP MidPt N BPMP 1.32e 10.5 13.62 6.90 358 12.60 1553 12.75 12.22 +.09 +18.9 BP PLC N BP 2.46f 9.8 28.57 14.74 13085 25.23 74333 25.63 23.89 -.21 +23.0 BP Pru N BPT 4.14e 103.0 1 6.14 1.26 310 4.02 1159 4.46 3.91 -.45 +68.9 BQQI Intl Q BIMI 4.09 1.32 435 1.74 2394 1.88 1.58 -.11 +4.2 BRF SA N BRFS 4.84 2.63 2301 4.29 14919 4.70 4.22 -.38 +2.1 BRP Gp Q BRP 33.56 8.35 329 26.86 1339 27.46 25.74 -.32 -10.4 BRT N BRT .88 4.9 21.70 7.81 33 17.90 294 18.76 17.14 -.26 +17.8 BWX Tech N BWXT .84f 1.3 31 65.76 41.02 196 64.79 1763 65.18 62.68 -.08 +7.5 B&W Ent N BW 8.24 .85 1393 7.89 6389 7.90 6.39 +.35 +124.8 BabShDHi N BGH 1.84 11.7 16.00 9.14 54 15.79 251 15.91 15.65 +.07 +4.6 BadgerMtr N BMI .72f .7 57 111.77 41.50 192 96.08 1082 96.42 91.78 +1.10 +2.1 Baidu Q BIDU 16 354.82 86.23 110604 208.61 170359 267.15 174.05 -48.86 -3.5 BainCapS N BCSF 1.36m 8.9 19 15.43 7.11 288 15.29 975 15.31 14.72 +.20 +26.1 BakHugh N BKR .72 3.2 86 25.64 9.12 6040 22.34 41900 22.57 20.71 -.28 +7.1 Balchem Q BCPC .52f .4 52 132.50 79.75 57 128.28 373 128.77 123.10 +.63 +11.3 BallCorp N BLL .60 .7 54 102.76 51.26 2159 84.09 14144 86.44 81.26 +2.84 -9.8 Ballanty A BTN 53 3.75 1.26 102 2.62 576 2.99 2.56 -.30 +30.1 BallardPw Q BLDP 42.28 7.20 2914 22.75 21944 25.96 20.85 -2.16 -2.8 BanColum N CIB 1.27e 4.0 42.00 16.27 342 32.07 1020 33.58 31.86 -1.40 -20.2 BancCalif N BANC .24 1.3 24 21.40 6.44 333 18.66 3050 20.24 18.04 -1.79 +26.9 BcCalif pfE N BANCpE 25.96 12.51 2 25.40 35 25.45 25.38 -.02 +.4 BncFstOK Q BANF 1.36f 1.9 19 77.38 28.02 59 72.93 420 76.86 69.10 -2.39 +24.2 BcBilVArg N BBVA .27e 5.1 5.86 2.49 1798 5.25 14120 5.28 5.04 -.33 +6.3 BcoBrades N BBDO .17r 4.2 4.90 2.58 3 3.98 50 4.21 3.95 -.20 -13.7 BcoBrad N BBD .06a 1.3 7 5.46 2.68 24379 4.65 161792 4.88 4.54 -.11 -11.6 BcoLatin N BLX 1.00e 6.7 9 16.92 7.73 109 14.97 590 16.11 14.57 -1.17 -5.4 BcoMacro N BMA 2 26.79 11.45 607 13.68 1722 14.82 13.45 -.62 -12.1 BcoSantSA N SAN .21e 6.2 3.70 1.78 6921 3.46 28293 3.49 3.31 -.01 +13.4 BcoSBrasil N BSBR .29e 4.1 9 8.95 3.69 1966 7.16 8528 7.36 6.88 -.22 -17.1sBcSanChile N BSAC .85e 3.5 25.89 13.02 626 24.49 2233 25.89 24.22 -1.17 +29.0 BcoChile N BCH 1.06 13 25.12 14.04 157 23.03 397 24.72 22.72 -1.78 +13.0 Bancorp34 Q BCTF .20 2.0 12.25 9.13 10.06 BncpBnk lf Q TBBK 24.52 3.61 783 21.32 3074 23.65 20.02 -2.28 +56.2 BcpSouth N BXS .76f 2.3 35.59 17.21 332 33.44 2377 33.91 31.31 -.55 +21.9 BancrftFd A BCV 1.84e 6.1 36.33 16.55 20 29.94 140 31.32 29.21 -.36 -.7 Bandwith Q BAND 198.61 60.98 469 114.95 2521 128.63 111.04 -8.25 -25.2 BkFstCp Q BFC .84f 1.2 77.00 47.50 6 71.20 46 76.07 69.30 -5.59 +9.8 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, March 27, 2021 2 0 2 1 _ 0 3 _ 2 7 _ m m _ 0 3 . p d f 1 2 7 M a r 2 1 0 0 : 4 1 : 2 2 

PAGE 54

BankOZK Q OZK 1.11f 2.7 16 45.83 15.17 499 41.81 3027 43.03 39.65 -1.83 +33.7 BkAm pfN N BACpN 27.50 17.81 40 26.50 301 26.57 26.30 +.22 -2.9 BkofAm N BAC .72 1.9 21 39.97 17.95 66714 38.68 268560 38.76 36.63 +.15 +27.6sBkAML pfJ N BMLpJ 1.02 4.0 25.59 15.57 6 25.40 30 25.59 25.15 +.28 BkAm pfE N BACpE 1.02 4.7 25.50 16.70 6 25.36 49 25.47 25.11 +.25 +.3 BkAm pfL N BACpL 72.50 5.2 1544.04 1085.01 3 1405.00 35 1415.74 1402.50 -3.03 -7.5 BkAm pfA N BACpA 26.43 20.71 557 25.36 1111 25.49 25.35 -.08 +.1 BkAML pfL N BMLpL 1.02 4.1 25.19 15.95 23 25.02 303 25.17 24.74 +.17 +.1 BkAm pfM N BACpM 1.34 4.9 27.85 18.85 42 27.14 304 27.24 26.95 +.23 -.6 BkAML pfH N BMLpH .77 3.6 22.75 13.44 17 21.62 93 21.85 21.42 +.10 -3.7 BkAML pfG N BMLpG .77 3.5 22.74 13.99 10 21.75 80 22.14 21.72 -.10 -3.6 Bk of But N NTB 1.76 4.6 13 41.36 13.76 125 38.13 837 40.15 36.60 -2.31 +22.4 BkCmcCA Q BOCH .20 1.6 16 13.19 5.68 99 12.85 363 12.92 11.60 +.11 +29.8 BkHawaii N BOH 2.68 2.9 18 99.10 46.70 179 93.14 1208 95.39 88.05 -3.02 +21.6 BankMarn Q BMRC .92 2.3 18 42.19 23.80 40 40.80 255 40.83 38.12 +.47 +18.8 BkMont g N BMO 4.24e 15 90.66 38.40 709 89.94 5199 90.08 87.10 +.74 +18.3 BigB Inv N KNAB 67.51 31.50 31.50 BigB 2xIn N BNKZ 78.25 14.69 14.84 BigB 3xIn N BNKD 76.71 1.64 360 1.84 1266 2.09 1.81 -.01 -53.5 BigB 3xLv N BNKU 51.34 7.04 178 45.26 815 45.78 39.74 -.75 +77.2 BkNYMel N BK 1.24 2.6 12 47.76 26.93 7319 47.49 29267 47.56 44.20 +1.14 +11.9 BkNova g N BNS 2.72 12 64.38 31.94 1230 63.24 5395 63.38 61.82 +.30 +17.0 BkPrince Q BPRN .48f 1.7 30.00 17.40 8 29.06 56 29.28 27.61 -.15 +24.1sBankSC Q BKSC .68f 3.0 12 25.65 11.43 33 22.79 217 25.65 20.00 +1.54 +42.2 BkofJames Q BOTJ .28 2.0 12 15.20 8.00 0 14.09 8 15.00 14.00 -.49 +16.3 Bank7 Q BSVN .50e 11 19.00 6.49 6 17.94 38 18.32 17.03 -.45 +26.3 BankFncl Q BFIN .40 3.7 16 11.23 6.73 36 10.72 270 10.90 10.19 -.22 +22.1 BankUtd N BKU .92f 2.0 15 50.71 13.47 538 45.18 3733 47.34 41.41 -2.68 +29.9 BankwellF Q BWFG .56 2.1 36 28.79 12.07 20 27.04 135 27.20 25.50 -.51 +38.3 Banner Cp Q BANR 1.64 2.9 14 60.42 27.12 154 55.96 833 56.72 51.79 -1.29 +20.1 BaoshengM n Q BAOS 7.77 4.02 18 5.25 249 6.48 4.85 -1.33 -31.5 Baozun Q BZUN 73 57.00 23.10 1758 35.13 10035 43.99 33.76 -9.09 +2.3 BarHarbr A BHB .88 3.0 13 32.37 13.05 13 28.95 133 29.28 27.32 -.15 +28.2 BarcSPVeq N VQT 199.79 157.38 199.50 BarSelMLP N ATMP 1.17e 8.4 14.54 7.21 23 13.93 200 13.93 12.85 +.06 +19.3 BiP Cmdty N DJP 25.10 15.64 104 23.81 518 24.07 23.34 -.14 +8.7 BarcGsci36 N GSP 13.88 5.28 2 13.15 30 13.28 12.65 -.09 +19.4 BiP Lead N LD 45.38 33.08 39.96 0 40.54 39.44 -.58 -3.0 BiP Cocoa N NIB 34.07 24.69 8 30.78 64 31.75 30.26 -.50 -1.3 BarcCAPE N CAPE 194.02 100.16 22 191.64 37 192.94 187.00 +.88 +7.6 BiPSPMLP N IMLP 1.22e 10.7 12.72 5.75 1 11.36 2 11.41 11.03 -.10 +20.8 Barclay N BCS .15e 1.5 10.29 3.81 8449 10.06 35683 10.20 9.80 -.10 +25.9 iPthNtGs N GAZ 22.62 13.26 2 15.18 4 15.20 14.82 +.29 +3.4 BiP SPVix N XVZ 45.00 31.80 2 39.14 7 40.00 38.58 -.70 +4.5 Bar ef N VXA BarcWomLd N WIL 89.98 49.64 86.66 0 88.69 86.66 -1.58 +8.4 Barings N BBDC .64e 6.4 10.30 5.45 294 9.99 1468 10.27 9.74 +.05 +8.6 BaringsCp N MCI .96 6.9 15.00 8.93 22 13.97 126 14.18 13.77 +.16 +6.0 BaringsPt N MPV 1.08 8.5 13.42 8.01 17 12.67 80 12.85 12.30 +.27 +6.6sBarcDisab N RODI 109.57 68.09 109.57 109.57 109.57 +.20 +13.6 B&N Ed N BNED .60 7.7 10 9.54 1.11 380 7.84 2654 9.39 7.12 -1.42 +68.6 Barnes N B .64 1.3 16 57.64 30.71 346 50.52 1359 52.65 47.96 -1.79 -.3 Barnwell A BRN 6.99 .30 128 2.81 623 2.96 2.52 -.06 +121.3 BarrettB lf Q BBSI 1.20 1.7 11 77.74 30.00 23 70.29 190 73.04 67.70 -2.98 +3.0 BarrickGld N GOLD 2.82e 12 31.22 16.37 20940 20.00 90791 20.88 19.51 -.96 -12.2 BartowG rs N VTO 5 30.82 10.50 63 27.01 418 27.40 25.05 +.87 +2.6 EraGroup N ERA/O 3 6.50 3.50 5.16 BassettF Q BSET .50 2.1 34 28.10 4.25 46 23.46 371 25.05 21.01 -.97 +16.8 BattalOil A BATL 13.42 2.46 64 11.17 270 12.74 11.07 -.70 +34.6 Baudax Q BXRX 4.95 .97 937 1.34 10322 1.55 1.26 -.23 +32.7 BauschHl N BHC 34.80 12.49 1506 31.00 13176 33.22 30.05 -2.00 +49.0 Baxter N BAX .98 1.1 49 95.19 69.69 4622 85.95 17758 86.09 79.51 +5.65 +7.1 BayCom Q BCML 11 19.00 9.67 18 18.17 128 18.59 17.56 -.61 +19.8 BaytexE g N BTE .75 .19 .52 BCTG Ac n Q BCTG 14.00 9.83 4 10.30 50 11.20 10.10 -.63 -10.0 BeacnRfg Q BECN 55.64 11.67 467 52.03 2701 54.03 48.71 -1.22 +29.5 BeamGlbl Q BEEM 75.90 6.31 566 40.37 2098 45.35 33.60 -5.00 -45.3 EnvisSlr wt Q EVSIW BeamTh Q BEAM 126.90 14.80 789 81.33 4271 97.14 77.68 -11.56 -.4 BeasleyB Q BBGI .20 6.9 5.15 1.15 289 2.89 2962 3.42 2.64 +.14 +94.0 BeazerHm N BZH 12 21.86 4.41 372 20.96 1858 20.98 18.74 +.52 +38.3 BectDck N BDX 3.16 1.3 90 284.97 197.75 1115 245.12 5280 245.34 238.00 +6.10 -2.0 BectDk pfA N BDXA 64.12 49.07 59.24 BectDk pfB N BDXB 61.08 49.54 343 54.11 786 56.50 52.66 +1.16 -1.9 BedBath Q BBBY .68 2.3 53.90 3.43 1683 29.26 16636 32.20 27.04 -2.32 +64.8 BeiGene Q BGNE 388.97 118.55 430 324.86 1587 361.00 309.10 -24.09 +25.7 BelFuse A Q BELFA .28 1.5 19 21.60 6.26 3 18.48 7 19.48 17.33 -.56 +39.2 BelFuseB Q BELFB .28 1.4 19 23.00 6.30 47 19.93 347 20.74 17.69 -.48 +32.6 Belden N BDC .20 .5 54.80 26.48 624 43.84 2248 46.11 40.66 -2.26 +4.6 BellRing N BRBR 7 26.53 13.56 113 24.49 1021 25.35 23.39 -.49 +.7tBellero h Q BLPH 21.28 5.32 48 5.56 685 6.33 5.32 -.29 -16.6 BenchElec N BHE .64 2.1 64 32.16 16.39 340 30.11 1400 30.96 28.65 -.58 +11.5 Benefitfoc Q BNFT 17.58 7.44 203 13.87 1696 14.45 13.07 -.29 -4.2tBenesre A n Q BENE 10.43 9.84 1 9.95 300 9.96 9.84 -2.0 Benessre un Q BENER .61 .28 19 .33 205 .33 .29 +1.2tBenessre wt Q BENEW 11.36 10.19 3 10.70 18 10.75 10.19 +.19 -.6 BenitecB s Q BNTC 17.39 2.00 1464 5.12 140863 10.49 3.16 +1.83 +70.7 BntlySy B n Q BSY .03p 54.62 27.00 282 44.53 3058 45.04 38.63 +2.51 +9.9tBerklyLgt n Q BLI 113.53 43.88 2205 44.78 7309 51.94 42.55 -4.03 -49.9 Berkley N WRB 1.21e 1.6 22 77.37 43.05 505 75.82 3145 75.94 72.70 +1.70 +14.2 Berkly pfD N WRBpD 1.44 5.6 26.41 17.79 68 25.51 111 25.61 25.36 +.15 -.5 BerkHa A N BRK/A 31 407750.06 239440.00 1 387995.00 9 390000.00 374482.53 +5297.02 +11.6 BerkH B N BRK/B 35 267.50 159.50 5791 256.77 26460 257.39 246.79 +5.78 +10.7 BerkHBcp N BHLB .48m 2.1 24.86 8.55 263 22.83 1442 22.93 21.15 -.50 +33.4 BerryCp Q BRY .48 8.0 6.69 1.91 281 5.98 1865 5.98 5.20 +.33 +62.5sBerryPlas N BERY .12p 13 63.24 27.96 1051 62.00 8505 63.24 57.75 +3.58 +10.3 BespCap n Q BSPE 10.34 9.65 769 10.00 2356 10.20 9.96 -.11 BestBuy N BBY 2.80f 2.3 17 124.89 49.01 1870 119.26 14041 121.38 113.44 +1.07 +19.5tBest Inc N BEST 5.83 1.85 6280 1.83 20092 2.28 1.73 -.44 -10.3 BettrMx Q BWMX 45.69 5.67 42 38.05 187 39.00 36.66 +.12 +11.4 BeyondA Q XAIR 10.45 4.65 385 5.32 1693 6.13 5.10 -.56 +.9 ByndMt Q BYND 221.00 55.11 2009 129.71 11174 141.78 126.90 -9.68 +3.8 Beyondsp Q BYSI 21.50 9.83 319 11.14 1069 12.98 10.87 -1.30 -8.7 BcylTher Q BCYC 33.00 10.50 483 26.43 907 27.80 24.29 +.43 +47.2sBig 5Sprt Q BGFV .60f 4.1 17.77 .65 848 14.73 4346 17.77 13.51 -2.37 +44.3 BigCypr n Q BCYP 10.35 9.70 3 9.80 541 9.89 9.70 -.10 -3.5sBigLots N BIG 1.20 1.7 4 72.27 11.01 746 70.03 3725 72.27 62.37 -.61 +63.1 BigRockP Q BRPA 76.99 9.80 81 36.55 163 40.00 25.55 +7.80 +49.8 BigRock rt Q BRPAR 2.75 .03 261 1.75 563 1.91 1.21 +.14 +34.6 BigRock un Q BRPAU 89.00 10.20 67.00 +11.6 BigCom n Q BIGC 162.50 51.15 1112 54.48 7157 57.38 51.80 -.26 -15.1 Biglari B N BH 155.00 37.85 3 136.89 25 154.04 131.50 -10.54 +23.1 Biglari A N BH/A 795.00 250.50 0 699.56 1 749.74 696.50 -52.45 +19.6 Bilibili Q BILI 157.66 19.45 9404 97.08 41397 110.25 90.00 -11.78 +13.3 Bill.cmHl N BILL 195.95 27.53 1273 146.00 5453 157.39 137.76 -.34 +7.0 Bio-Path Q BPTH 24.34 3.12 132 6.91 1775 7.73 6.46 -.27 +97.4 BioRadA N BIO 5 689.00 309.38 161 578.59 793 589.29 547.22 +9.66 -.7 BioRadB N BIO/B 5 668.56 325.92 579.38 2 582.83 579.38 -21.32 +.9 BioTechne Q TECH 1.28 .3 414.99 155.17 208 388.24 882 390.11 357.19 +13.00 +22.3 BioAtla n Q BCAB 76.63 30.25 133 57.37 1368 69.24 55.14 -10.63 +68.7 BioCard wt Q BCDAW BioCrdia Q BCDA 8.60 1.91 192 4.11 753 4.61 4.02 -.30 +18.8 BioDlvry lf Q BDSI 5.45 2.85 666 3.65 7526 4.02 3.47 -.20 -13.1 BioHiTch Q BHTG 4.40 1.05 421 1.55 6017 1.79 1.47 -.27 +38.4sBioLifeSol Q BLFS 47.97 8.29 368 35.72 4001 47.97 34.47 -3.04 -10.5 BioLneRx Q BLRX 4.23 1.11 355 2.90 2185 3.13 2.75 -.16 +15.1 BioNTech Q BNTX 131.00 37.00 906 95.76 6247 108.70 92.93 -11.83 +17.5 BioSigTc Q BSGM 12.43 2.79 247 4.25 1099 4.76 4.00 -.36 +9.0 BioXcelT Q BTAI 71.50 14.27 370 41.55 2406 47.08 38.64 -3.21 -10.1 BioceresCr A BIOX 17.94 4.35 65 10.19 285 10.60 9.50 +.18 +64.4sBiocryst Q BCRX 14.24 1.78 4481 10.35 45362 14.24 9.77 -2.89 +38.9 Biodesix n Q BDSX 31.99 10.85 75 17.22 329 22.52 16.70 -5.03 -14.6tBiofront Q BFRA p 55.00 5.24 144 4.78 367 6.13 4.67 -1.20 -34.4 Biogen Q BIIB 11 363.92 223.25 655 276.63 5642 280.00 264.36 +9.56 +13.0 BiohvnPh N BHVN 100.77 28.26 578 66.55 4492 74.59 64.50 -3.92 -22.4 Biolase Q BIOL 1.51 .21 6939 .86 27026 1.02 .83 -.15 +106.0 BiomX A PHGE 9.06 4.52 14 7.18 117 7.90 7.08 -.21 +12.5 BioMarin Q BMRN 131.95 68.25 1076 75.48 6757 79.32 72.77 -2.70 -13.9 Biomeri Q BMRA 12.75 4.41 76 5.56 344 6.76 5.52 -1.20 +11.6 Bionano Q BNGO 15.69 .25 16674 7.75 111962 9.33 6.92 -1.28 +151.6 BiondVax Q BVXV 62.00 2.35 154 3.79 976 4.34 3.77 -.47 +34.9tBiophytis Q BPTS 18.50 13.02 2 12.80 20 15.19 12.80 -3.32 -22.4tBiotchAc un Q BIOTU 10.95 9.79 227 9.89 565 10.07 9.79 -.15 -4.1sBioventus n Q BVS 16.35 13.87 416 14.75 1547 16.49 14.44 -.17 -.2 BirksGrp A BGI 5.43 .32 89 3.62 1237 4.72 3.01 -.82 +321.9 BitDigital Q BTBT 33.00 .28 714 13.56 4312 17.03 12.01 -3.38 -38.1 BlckDia Q BDTX 46.25 19.16 511 22.88 2645 26.19 21.04 -2.23 -28.6 BlkHillsCp N BKH 2.26f 3.4 19 70.80 48.68 275 66.69 1744 67.36 64.70 -.39 +8.5 BlKnight N BKI 43 97.19 50.01 527 74.84 4195 75.87 72.79 +1.37 -15.3 BlkStMin N BSM .90e 10.2 15 10.13 4.04 199 8.85 1666 9.00 8.47 -.06 +32.5 BlackLin Q BL 154.61 45.34 465 108.65 2535 115.00 103.71 -2.69 -18.5 BlkRkCap Q BKCC .56 17.0 14 3.73 1.73 295 3.30 1377 3.45 3.25 -.02 +22.7 BlTCP Cap Q TCPC 1.20m 8.6 10 15.07 4.88 164 13.93 1399 14.35 13.47 -.31 +23.9 Blckbaud Q BLKB .48 .7 80.00 45.76 261 73.25 1742 73.27 67.26 +2.38 +27.3 BlackBerry N BB 28.77 3.18 13169 9.63 60386 11.34 9.25 -1.32 +45.2 BlackRock N BLK 16.52f 2.2 28 788.00 326.28 786 756.90 2899 758.22 712.27 +27.26 +4.9 BlrScTcII N BSTZ 41.00 12.07 537 34.07 2408 34.74 32.07 +.01 -6.3 Blrk22Gl N BGIO 9.42 5.91 47 9.17 185 9.26 9.15 -.09 +1.4 BlkBldAm N BBN 1.58 6.5 27.49 19.85 286 24.19 1025 24.69 23.65 +.14 -10.3 BlkCAIT N BFZ .87 6.1 14.65 10.10 13 14.20 91 14.26 14.00 +.05 -.2 BlkCorBd N BHK .78 5.0 16.59 11.75 81 15.47 851 15.51 14.97 +.46 -5.1 BlkCpHiY N HYT .84 7.3 11.81 6.64 375 11.43 1243 11.50 11.36 +.08 BlkCrdAllo N BTZ .97 6.6 15.18 9.12 147 14.55 1029 14.64 14.20 +.38 -1.1sBlkDbtStr N DSU .82 7.5 11.03 6.52 97 11.00 802 11.03 10.90 +.06 +5.3 BlkEngyRs N BGR 1.32 14.9 9.43 4.62 249 8.86 1114 8.96 8.14 -.03 +24.8 BlkEnhC&I N CII 1.20 6.3 19.20 10.27 84 19.16 442 19.18 18.70 +.06 +10.1sBlkEEqDv N BDJ .56 6.0 9.34 4.94 351 9.38 2475 9.39 9.18 +.14 +10.7 BlEnhGvIn N EGF .66 5.2 13.84 11.61 3 12.71 83 12.91 12.69 -.07 -5.5 BlkFltRtInc N FRA .81 6.2 13.14 7.77 194 13.09 727 13.09 12.95 +.06 +8.1sBlkFloatR N BGT .70 5.6 12.65 7.65 60 12.58 273 12.66 12.48 +.03 +6.7 BlkFL2020 N BFO .37 2.6 14.83 14.18 14.25 sBlkGlbOp N BOE 1.16 10.1 11.56 6.85 178 11.47 779 11.56 11.35 -.05 +5.1 BlkHlthSci N BME 2.40 5.3 50.94 27.00 45 45.30 172 46.43 44.86 -.37 -4.8 BlHlScII N BMEZ 30.96 12.60 328 25.58 2923 26.56 25.09 -.64 -10.7 BlkIT N BKT .37 6.1 6.25 5.41 103 6.07 717 6.10 6.04 +.02 BlkIntlG&I N BGY .59 9.8 6.09 3.83 110 6.02 800 6.05 5.93 -.01 +2.6 BlkIQM N BKN .74a 4.1 18.62 11.92 38 17.99 163 17.99 17.55 +.43 +4.7sBlkLtdD N BLW .95 5.8 16.41 9.55 56 16.40 396 16.42 16.23 +.18 +3.0 BlkLTMu N BTA .65a 5.2 13.30 9.15 18 12.53 198 12.53 12.33 +.05 -1.5sBlkMultSec N BIT 1.40a 7.8 18.18 9.11 117 17.99 470 18.21 17.83 +.18 +2.6 BlkMuIntD N MUI .59a 4.0 15.26 11.76 70 14.79 279 14.94 14.64 -.08 -.5 BlkMunihCA N MUC .64 4.2 15.38 11.19 63 15.11 334 15.11 14.87 +.19 +.7 BlkMunHIQ N MFL .86 6.1 14.75 10.25 55 14.09 271 14.21 13.95 +.06 +.1 BlMunhNYQ N MHN .61a 4.4 14.27 11.10 49 14.01 286 14.08 13.78 +.07 -.7 BlMunhNJQ N MUJ .71a 4.8 15.19 11.21 15 14.86 86 14.92 14.70 +.09 +2.8 BlkMunihQ N MUS .81 6.2 13.80 9.71 13.01 -1.6 BlkMunHQ2 N MUE .82 6.2 13.96 9.84 53 13.20 127 13.22 13.09 +.10 -3.3 BlMunyCAQ N MCA .88 6.0 15.26 10.86 59 14.54 219 14.62 14.47 +.02 -2.8 BlkMunyInv N MYF .97 7.1 14.57 10.16 61 13.69 410 13.69 13.49 +.09 -2.1 BlkMunyIQ N MFT .85 5.9 15.25 10.73 7 14.50 47 14.59 14.40 +.10 +1.1 BlkMYMIQ N MIY .83 5.7 15.08 11.04 11 14.57 110 14.60 14.36 +.17 BlMunyNYQ N MYN .57a 4.3 13.59 10.22 54 13.38 350 13.41 13.15 +.19 +.7 BlkMunyPaQ N MPA .86 5.9 15.16 10.51 6 14.44 81 14.52 14.35 +.06 -3.2 BlMunyQlty N MQY .96 6.2 17.80 11.24 128 15.47 505 15.63 15.35 -.07 -6.2 BlkMuniyQ3 N MYI .70 5.0 14.72 10.28 152 14.04 511 14.11 13.76 +.27 -2.8 BlkMuniast N MUA .65a 4.4 15.98 10.78 38 14.94 322 15.08 14.56 +.11 +1.8 BlkMuBdT N BBK .76a 4.9 16.87 11.38 15.48 -3.6 BlkMuIIQ N BAF .82 5.8 16.37 11.40 14.10 -5.5 BlkMunIIT N BBF .87 6.3 14.64 9.85 20 13.70 356 13.72 13.48 +.16 +2.5 BlkMuIQT N BYM .86 5.7 15.56 11.10 59 15.15 327 15.15 14.70 +.35 -.1 BlkMuIT N BFK .78 5.3 15.62 9.92 144 14.73 401 14.80 14.37 +.34 -4.8 BlkMuTTT N BTT .86a 3.4 26.00 19.18 84 25.38 329 25.45 25.08 +.24 -1.2 BlkMunienh N MEN .73a 6.2 12.57 8.16 30 11.75 124 11.77 11.66 +.06 -1.9 BlkMunihld N MHD .89a 5.6 17.44 12.00 147 15.97 703 15.99 15.61 +.29 -1.4 BlkMuniv2 N MVT .88a 6.0 15.93 10.54 12 14.77 145 15.01 14.60 -.02 -.6 BlMunyldCA N MYC .74a 5.3 15.27 10.37 19 14.65 86 14.65 14.47 +.19 -.9 BlkMuniyld N MYD .80a 5.6 14.90 10.10 57 14.25 315 14.25 14.05 +.14 -.7 BlkMunyNJ N MYJ .90 6.2 14.99 10.77 35 14.41 468 14.49 14.23 -.01 -.3 BlMunQlt2 N MQT .80 5.8 14.93 9.86 133 13.78 223 13.97 13.76 -.07 -1.4 BlkNYMB N BQH .74 4.7 16.39 11.84 15.62 BlkNYIQT N BSE .69 4.8 14.52 10.40 24 14.40 160 14.41 14.25 +.13 +5.6 BlkNYIT N BNY .83 5.5 16.50 10.67 44 15.02 185 15.43 14.83 -.18 +2.9 BlkRsCmdy N BCX .79 8.8 9.50 3.72 415 8.98 2334 9.16 8.84 -.07 +21.2 BlkSciTch N BST 1.20 2.3 62.16 23.36 64 52.64 350 54.22 50.91 -.35 -1.2 BlkStMT N BSD .78a 5.4 16.03 10.52 8 14.43 41 14.48 14.34 +.03 +1.1 BlkU&Inf N BUI 1.45 6.0 27.30 12.55 66 24.34 399 24.50 24.01 +.13 -2.8sBlkstFltRt N BSL 1.08 7.0 15.38 9.77 63 15.35 370 15.39 15.21 +.23 +7.9 BlkstGSOSt N BGB 1.26 9.5 13.40 8.67 52 13.26 503 13.32 13.15 +.07 +6.3 Blackstone N BX 2.26e 3.0 50 76.25 33.25 2367 74.31 11073 74.32 71.41 +1.84 +14.7 BlkstnMtg N BXMT 2.48 7.7 33 32.65 12.67 863 32.24 4968 32.29 30.61 +.64 +17.1 BlkLSCrInc N BGX 1.18 8.4 14.26 8.97 49 14.05 288 14.07 13.87 +.14 +4.7 BlinkCh Q BLNK 64.50 1.30 3027 35.83 20658 41.88 32.00 -2.41 -16.2 BlockHR N HRB 1.04 5.0 20 21.44 11.29 1542 20.87 11685 21.39 19.56 -.51 +31.6 BlonderT A BDR 3.80 .38 290 1.47 2683 1.58 1.40 -.01 +10.5sBloominBr Q BLMN .80f 2.7 23 29.45 4.65 1968 29.21 8511 29.95 25.75 +.84 +50.4 Blucora Q BCOR 18.41 8.37 225 16.35 1442 17.44 15.26 -.86 +2.8 BlueApr N APRN 15.00 4.13 636 6.59 2277 8.48 6.30 -1.47 +17.9 BlueBird Q BLBD 11 28.90 8.40 128 24.15 1010 25.97 22.76 -1.82 +32.3 BlueCapRe N BCRH 2.38e 35.4 6.91 6.25 6.72 BlueHat Q BHAT 2.40 .71 22121 1.41 35664 1.78 1.26 -.11 +58.4 BlueCity n Q BLCT 35.89 8.04 487 8.53 2272 12.50 8.05 -3.66 -15.5 BluebBio Q BLUE 72.51 24.24 1695 29.98 8408 32.60 27.44 -1.60 -30.7 BluegVac N BXG 64 10.36 2.88 17 10.31 147 10.36 9.53 +.61 +29.8 BlueknEP Q BKEP .16 4.9 3.54 .61 197 3.28 1130 3.29 3.05 +.07 +64.8 Bluekn pf Q BKEPP .72 9.0 8.18 3.71 3 7.97 34 8.00 7.90 -.00 +17.0 BlueLinx N BXC 7 46.75 3.60 41 39.04 512 40.94 35.37 -.84 +33.4 BlueprtM Q BPMC 18 125.61 49.70 197 96.67 1507 105.83 91.50 -7.98 -13.8 BluerkRsd A BRG 1.16 10.8 12.83 3.79 247 10.74 1670 11.46 10.04 -.41 -15.2 BluerkRs pf A BRGpA 2.06 8.1 25.75 13.00 25.32 +.9 BluerkR pfD A BRGpD 1.78 7.0 26.21 10.30 8 25.45 19 26.00 25.20 -.9 BluerkR pfC A BRGpC 1.91 7.3 26.44 12.61 9 26.05 22 26.05 25.36 +.48 +.2 Boeing N BA 278.57 93.56 17116 244.87 105532 257.67 231.70 -10.95 +14.4 BogotaF Q BSBK 10.75 6.07 5 10.47 43 10.57 10.26 +.12 +17.5 Boingo Q WIFI 15.92 8.00 411 14.04 3036 14.15 13.98 +10.4 BoiseCasc N BCC .40 .7 21 61.94 20.08 318 59.15 1582 59.49 53.39 +.01 +23.7 BoltBio n Q BOLT 43.07 22.63 157 26.38 1535 37.79 25.63 -11.08 -17.9 BonanzaCE N BCEI 7 40.79 8.77 369 36.39 2411 36.55 31.06 +4.00 +88.3 BonsoElec Q BNSO 10.44 1.94 3 5.65 43 6.03 5.40 -.47 -26.5 BookingHl Q BKNG 32 2469.58 1107.29 377 2323.53 2424 2340.00 2173.00 +35.79 +4.3 BootBarn N BOOT 46 69.18 10.13 315 63.30 1971 67.49 55.00 -2.30 +46.0 BoozAllnH N BAH 1.48f 1.9 20 100.26 54.37 1162 79.76 4646 81.28 77.94 +.01 -8.5 BorgWarn N BWA 1.36 3.0 26 50.60 19.58 3386 45.74 15167 48.89 42.53 -3.28 +18.4 BorqsTch lf Q BRQS 7.85 .81 5555 1.50 74182 1.93 1.42 -.06 +52.0 BostBeer N SAM 75 1236.57 296.73 131 1159.99 494 1164.87 1023.79 +54.25 +16.7 BosOma Q BOMN 49.92 14.56 93 35.42 560 40.72 34.09 -4.01 +28.1 BostPrv Q BPFH .48 3.6 12 15.23 5.00 255 13.37 3056 14.59 12.90 -1.34 +58.2 BostProp N BXP 3.92 3.7 34 110.36 69.69 764 107.07 4998 107.19 100.71 +2.68 +13.3 BosProp pfB N BXPpB 1.31 5.2 26.15 20.11 27 25.16 598 25.17 25.14 +.01 -3.0 BostonSci N BSX 42.37 24.10 7621 38.22 33023 38.63 37.13 +.05 +6.3 BostSc pfA N BSXpA 1.63 1.5 120.18 99.72 5 106.62 140 107.62 104.71 -.52 -2.7 BttmlnT Q EPAY 75 55.63 31.00 451 46.67 2025 46.82 42.47 +.39 -11.5 BldrG&IFd N BIF .11a .9 12.53 7.60 81 12.51 329 12.52 12.22 +.12 +12.3stBwX AcA n Q BOWX 12.08 9.65 33452 11.71 34502 12.10 9.65 +1.59 +14.1tBowX A un Q BOWXU 13.00 9.90 1067 12.33 1093 12.75 9.90 +1.77 +15.2 BowlA A BWL/A .70 6.6 30 13.03 7.65 1 10.63 19 11.50 9.93 -.22 +12.8sBox Inc N BOX 26.47 11.03 2255 23.25 41671 26.47 22.09 +.68 +28.8 Boxlight Q BOXL 4.65 .33 7556 2.90 32699 3.18 2.60 +.08 +89.5 BoydGm N BYD .28f .5 66.62 10.89 836 59.97 5516 62.84 55.20 -2.62 +39.7 BradyCp N BRC .88f 1.6 31 57.85 35.60 110 55.41 771 55.42 52.67 +.27 +4.9 BraemHot N BHR .64 10.0 7.45 1.16 377 6.41 4098 6.83 5.67 -.33 +39.0sBraemHt pfB N BHRpB 20.87 3.62 69 21.50 342 21.50 19.42 +1.70 +32.3 BraeHtR pf N BHRpD 25.85 6.49 5 25.49 24 25.49 24.91 +.65 +35.6 Brainstorm Q BCLI 17.95 3.10 732 3.85 13018 4.75 3.61 -.32 -14.9 Brainsw Q BWAY 11.04 5.52 195 9.32 368 9.52 8.42 +.84 +23.6 Brandyw N BDN .76 5.7 8 14.03 7.48 1423 13.29 10097 13.35 12.45 -.02 +11.6 BrasilAgro N LND 5.72 2.50 80 4.00 139 4.31 3.95 -.28 -20.0 Braskem N BAK 14.15 3.86 184 13.17 1713 13.85 12.88 -.36 +46.2 BrickllBi Q BBI 2.61 .47 793 1.16 8455 1.40 1.08 -.11 +48.5 BridgeBcp Q BDGE .96 3.9 12 29.92 16.51 24.43 +1.0 BridgBio Q BBIO 73.50 21.64 850 60.82 3661 71.00 60.20 -6.84 -14.5 Bridglne h Q BLIN 4.40 .60 295 2.92 3484 3.80 2.75 -.17 +13.2tBrdgtw2 A n Q BTNB 14.00 10.05 739 10.33 1645 10.99 10.05 -.47 -20.5 BrdgtnHl un Q BTWNU 20.50 9.96 21 11.49 170 13.51 11.10 -1.56 -32.3tBrdgtnHl n Q BTWN 18.93 10.32 2974 10.50 7630 11.96 10.20 -1.24 -32.2 BridgBcs Q BWB 15 18.25 7.99 26 16.20 229 16.51 15.45 +.02 +29.7 BridgfdFds Q BRID 15 23.80 14.10 4 15.28 22 15.66 14.70 +.08 -16.1 BrghmMnr N MNRL 1.04f 6.7 17.05 6.82 406 15.41 2848 15.50 13.66 +.23 +40.2 BrightHrz N BFAM 182.49 78.14 152 167.58 1215 167.78 159.05 +.22 -3.1 BrghtSch N BEDU .12p 8.78 5.51 152 5.71 310 6.39 5.71 -.61 -.9 Brightcove Q BCOV 25.26 5.86 227 20.80 1195 22.69 19.64 -1.04 +13.0 BrghtFn Q BHF 48.29 15.09 722 43.24 4944 45.67 40.42 -2.35 +19.4 BrghtFn pf Q BHFAL 1.56 5.8 28.40 14.42 7 27.02 54 27.25 26.77 +.03 -4.9 BrgtFn pf C Q BHFAN 27.69 24.48 27 25.88 260 26.15 25.67 +.21 -3.9 BrillntAq un Q BRLIU 12.35 9.90 10.72 1 -2.1 BrillntAc n Q BRLI 10.58 9.74 73 9.90 152 9.99 9.89 -.03 -1.1 BrillntAc rt Q BRLIR .59 .10 10 .30 179 .34 .26 -.04 -14.3 Brinker N EAT 78.33 8.54 1095 73.11 5691 75.75 65.01 -1.80 +29.2 Brinks N BCO .60 .8 84.72 33.17 207 79.43 1992 82.82 74.59 -3.15 +10.3 BrMySq N BMY 1.96f 3.1 67.16 45.76 12536 63.94 60759 63.98 61.98 +1.24 +3.1 BritATob N BTI 2.69e 6.8 41.58 27.32 3476 39.39 15828 40.36 38.15 +.87 +5.1 BrixmorP N BRX .86m 4.2 39 21.33 7.51 2622 20.52 16292 20.54 19.19 +.19 +24.0 BroadcInc Q AVGO 13.00f 2.7 495.14 177.75 2889 482.04 13637 483.00 449.31 +7.58 +10.1 Broadc pfA Q AVGOP 2.00 .1 1587.55 730.50 192 1522.83 249 1529.73 1471.00 +9.64 +7.1 BrdmkRlty N BRMK .12p 10.96 5.44 617 10.50 3715 10.65 10.16 -.05 +2.9 BroadrdgF N BR 2.16 1.4 38 158.36 81.90 558 153.44 2523 153.63 146.09 +7.26 +.2stBroadNtLs n N BNL .14p 18.68 17.90 696 18.49 4607 18.68 17.90 +1.7 BrdwyFn h Q BYFC 3 7.23 1.09 256 2.49 2425 2.77 2.23 -.10 +34.6 Brdwind Q BWEN 12.89 1.12 353 5.09 2450 5.69 4.62 -.57 -35.8 BrogeEn Q BROG 12.49 7.65 2 10.96 2 10.96 10.50 +.56 +6.8 Brookdale N BKD 14 6.84 1.89 1233 6.09 8336 6.33 5.59 -.24 +37.5sBrkfdAs gs N BAM 48.00 45.78 21.57 1390 45.67 10122 45.88 44.52 +.52 +10.7 BrookBus N BBU .25 .6 44.34 18.83 29 40.30 88 41.00 39.42 +.29 +7.4 BrkfDtla pf N DTLAp 1.91 13.0 17.15 8.80 2 14.65 41 15.63 13.67 -.81 +1.9 BrkGblInf N INF .08 .6 12.81 sBrkfInfra N BIP 5.80e 10.9 54.77 25.77 309 53.31 1536 54.77 52.52 +.55 +7.9 BrkfldPrp Q BPY 1.33 7.3 18.27 7.10 1793 18.11 11988 18.24 17.62 +.24 +25.2 BrkfPrp pfA Q BPYPP 1.63 6.5 25.25 11.00 16 25.20 52 25.25 24.86 +.39 +7.6sBrkfldPr pf Q BPYPO 1.59 6.3 25.11 10.25 16 25.08 107 25.18 24.40 +.58 +8.2 BrkfPrp pf Q BPYPN 1.44 6.1 24.50 9.00 18 23.55 52 23.55 22.88 +.45 +10.0 BrkfldPr A Q BPYU 1.33f 7.3 18.78 7.15 335 18.30 1829 18.54 17.56 +.21 +22.5 BrfldPr pf Q BPYUP 1.59 6.4 25.10 9.80 4 24.70 169 24.85 24.65 -.12 +8.0 BrkRlAs N RA .20p 21.50 11.54 191 20.73 1257 20.85 20.15 +.44 +16.3 BrkfReEn s N BEP 49.87 20.06 409 41.71 1547 41.80 39.85 +2.04 -3.3 BrklneB Q BRKL .46 3.0 26 16.44 8.13 235 15.49 1428 15.54 14.70 -.17 +28.7 BrooklnCp un Q BCACU 12.45 10.10 12 10.59 118 10.86 10.32 -.21 +3.5 BrooksAuto Q BRKS .40 .5 91.78 22.26 829 81.96 5601 91.10 70.17 -3.88 +20.8 BrwnBrn N BRO .37f .8 39 48.76 30.70 1140 46.19 5413 46.29 44.54 +1.43 -2.6 BrownFA N BF/A .72f 1.1 33 83.01 41.03 47 64.11 155 66.00 63.58 -.07 -12.7 BrownFB N BF/B .72f 1.0 36 83.40 44.68 751 69.38 4182 70.49 67.74 +.65 -12.7 BrukerCp Q BRKR .16 .3 50 69.92 30.78 323 63.40 2335 63.48 60.00 +2.71 +17.1 Brunswick N BC 1.08f 1.1 21 107.85 25.22 702 97.12 3602 101.19 88.75 -2.27 +27.4 BrynMawr Q BMTC 1.04 2.3 16 49.44 22.51 177 46.05 588 47.99 43.78 -2.00 +50.5 Bsquare Q BSQR 11.83 .85 475 3.49 2941 4.73 3.31 -1.37 +129.6 BTRS Cl1 Q BTRS 19.76 9.50 723 14.41 8329 17.10 13.50 -1.77 -10.7 Buckle N BKE 1.20 2.9 15 43.11 11.76 410 41.00 2277 41.84 36.76 +.04 +40.4 Buenavent N BVN .08e .8 14.32 6.43 980 10.26 3623 11.18 9.92 -.74 -15.8 BldBear N BBW 9.00 1.01 227 7.35 1314 8.30 6.90 -.31 +72.1 BldrFtSr h Q BLDR 29 47.74 10.58 2590 46.62 12109 46.69 41.10 +.72 +14.2 BullHrn un Q BHSEU 12.24 9.79 5 10.39 12 10.79 10.16 -.17 -8.7tBumble n Q BMBL 84.80 57.53 1689 62.60 6603 69.45 57.40 -5.56 -11.0 BungeLt N BG 2.00 2.5 22 82.33 30.74 944 79.28 10205 79.30 74.42 +1.10 +20.9 BurgerFi Q BFI 19.92 10.22 395 15.63 1376 16.59 14.82 +.08 +14.2 BurgerFi wt Q BFIIW OpesA un h Q OPESU 24.20 12.50 19.99 BrgTcA A n Q BTAQ 11.90 9.64 928 10.09 4560 10.32 9.67 -.23 -3.1 BurTcA un Q BTAQU 13.55 9.90 5 10.71 28 11.75 10.17 -.64 -5.1 BurlStrs N BURL 63 321.86 126.93 442 294.04 3377 307.81 284.51 -12.96 +12.4 BurnRck n Q BNR 39.75 18.64 570 25.47 2132 25.76 24.13 +1.01 +10.3 BusinFst Q BFST .40 1.7 17 24.87 9.17 28 24.01 155 24.37 21.56 -.64 +17.9 ButtrNtwk n N BFLY 23.34 14.02 2409 17.97 18095 20.20 16.63 -.15 -13.6 BylineBc N BY .24f 1.1 22 22.15 8.13 40 21.31 377 21.35 19.57 +.25 +37.9C -: C&F Fnc Q CFFI 1.52 3.5 8 53.04 28.00 5 43.55 72 49.17 42.39 -5.55 +17.4 CtrMillr N MLPE 14.09 6.93 9.70 C4Thera n Q CCCC 48.98 22.40 585 37.32 1783 41.26 36.01 -1.43 +12.6 CAE Inc g N CAE .44 28 31.17 9.81 348 28.17 2161 28.25 27.02 -.07 +1.6 CAI Intl N CAI 1.20f 2.5 44 50.21 12.44 158 47.12 720 47.29 41.68 +1.54 +50.8 CASI Phr h Q CASI 3.90 1.46 3929 2.06 10152 2.43 1.82 -.36 -30.2 CB FnSvcs Q CBFV .96 4.3 12 27.93 16.25 7 22.26 47 24.75 22.00 -2.39 +11.2 CBAK En h Q CBAT 11.40 .36 1226 5.05 9082 5.94 4.55 -.91 -.2 CBIZ Inc N CBZ 38 34.13 16.91 132 32.78 871 32.82 31.14 +.39 +23.2 CBL Asc N CBL .30 337.1 .49 .09 .09 CBL pfD N CBLpD 1.84 283.1 2.36 .32 .65 CBM Bcp Q CBMB 15.15 10.62 2 13.76 7 14.26 13.76 -.54 +3.6 CBOE Glb A CBOE 1.68f 1.7 21 107.12 73.13 980 97.72 3582 103.68 96.27 -4.35 +4.9 CBRE GRE N IGR .60 7.8 7.70 3.63 451 7.69 1802 7.69 7.53 +.09 +11.8 CBRE Grp N CBRE .20 .3 31 82.05 29.17 1248 79.09 8016 79.18 72.88 +2.35 +26.1 CBTX Inc Q CBTX .40 1.3 27 32.21 13.45 46 31.38 358 31.53 28.14 -.18 +23.0 CDK Globl Q CDK .60 1.1 29 55.51 29.29 394 53.98 3009 54.20 51.46 +.10 +4.1sCDW Corp Q CDW 1.60f 1.0 33 162.73 73.39 1322 167.90 4654 168.03 154.53 +9.87 +27.4 CEVA Inc Q CEVA 83.95 20.88 267 52.84 1111 58.82 50.80 -3.95 +16.1 CF Bancsh Q CFBK 40 23.68 8.54 6 19.70 64 20.10 19.30 -.30 +11.4 CF Inds N CF 1.20 2.6 31 51.24 21.43 1444 46.20 10486 48.45 43.37 -1.97 +19.3 CH Robins Q CHRW 2.04 2.1 26 106.75 60.37 1157 97.70 5330 97.87 94.60 +1.00 +4.1tCHF Sol rs Q CHFS 12.38 5.65 148 5.91 1820 6.49 5.65 -.42 -15.3 CHP Mrg Q CHPM 10.84 9.20 3 9.89 367 10.00 9.71 -.10 -3.6 CHP Mr un Q CHPMU 11.50 9.64 10.36 0 10.36 10.36 -.14 -1.9 CHS Inc pf Q CHSCP 2.00 6.7 30.50 24.00 9 29.87 62 30.15 29.74 -.13 -.1 CHS pfB Q CHSCO 1.97 6.9 29.26 21.14 13 28.75 78 29.16 28.69 -.19 -.1 CHS pfB2 Q CHSCN 1.78 6.4 28.64 17.20 10 27.75 61 28.18 27.66 -.34 -.2 CHS pfB3 Q CHSCM 1.69 6.1 28.18 17.27 10 27.70 63 27.93 27.37 -.06 -.8 CHS pfB4 Q CHSCL 1.88 6.6 29.59 19.61 24 28.60 106 29.10 28.59 -.18 -3.3 CIIG Mr Q CIIC 37.18 9.30 21.60 4927 26.18 21.50 -2.75 -23.2 CIIG Mr un Q CIICU 43.91 9.40 27.99 22 32.00 26.00 -1.91 -12.8 CIM CmT Q CMCT .30 2.3 20 17.29 7.76 20 13.12 134 13.53 12.45 +.22 -7.9 CIT Grp N CIT 1.40 2.7 21 54.68 12.02 1352 52.50 4653 52.91 46.65 +1.47 +46.2 CIT Gp pfB N CITpB 2.25 8.6 27.08 12.73 3 26.17 70 26.43 25.92 +.19 -2.2 CITIC un N CCAC/U 14.10 9.25 0 10.77 6 11.19 10.50 -.28 -5.7sCKX Lands A CKX .12m .9 58 14.59 7.50 0 13.89 8 14.59 11.97 +.93 +46.0 CLPS Inc Q CLPS 19.78 1.70 398 4.86 14153 6.77 4.53 -1.14 +59.9 CME Grp Q CME 3.40 1.6 35 216.75 136.72 1285 208.44 7464 208.77 197.39 +5.78 +14.5 CMS Eng N CMS 1.74f 2.9 23 67.98 46.03 1563 60.93 11403 62.21 57.92 +2.58 -.1 CNA Fn N CNA 1.52f 3.3 22 47.69 25.18 164 45.52 1164 45.83 43.75 -.44 +16.8 CNBFnPA Q CCNE .68 2.7 13 26.85 13.25 29 25.16 207 25.16 23.55 -.07 +18.2 CNH Indl N CNHI .14e .9 48 16.02 5.06 2208 15.53 12084 15.74 14.80 -.16 +21.0 CNO Fincl N CNO .48f 1.9 8 26.64 8.79 1080 25.00 5865 25.41 23.68 -.50 +12.5 CNS Phr Q CNSP 5.62 1.59 334 2.36 1316 2.79 2.34 -.34 +32.6sCNX Resc N CNX .04 .3 15.46 4.55 7217 15.62 20629 15.85 13.40 +.62 +44.6 CONSOL N CEIX 12.50 3.35 242 9.93 1948 10.23 8.77 -.09 +37.7 CP HYld N HYTR 25.08 21.16 0 23.95 4 23.95 23.80 +.20 -.5 CPI Aero A CVU 7 7.00 1.29 82 4.44 723 4.81 4.31 -.30 +15.9 CPS Tech Q CPSH 30.00 .91 424 11.98 2756 16.14 11.34 -3.79 +330.9 CRA Intl Q CRAI 1.04f 1.5 26 73.32 23.57 54 69.16 250 71.64 66.50 -2.35 +35.8 CRH Med A CRHM 3.99 1.00 840 3.94 3404 3.96 3.91 +69.1 CRH N CRH .88e 1.9 48.70 19.56 363 46.39 2201 46.43 43.78 +1.23 +8.9 CRISPR Q CRSP 220.20 37.01 1566 111.24 9158 135.25 106.71 -18.37 -27.3 CSG Sys Q CSGS 1.00f 2.1 23 51.04 36.50 118 48.66 649 48.75 46.96 +.66 +8.0 CSI Comp Q CCLP .04 2.1 2.35 .35 83 1.90 492 2.16 1.80 +.06 +79.2 Csop ChInt N CNHX 27.47 CSP Inc Q CSPI .60 7.5 14.33 5.33 6 7.96 22 8.69 7.95 -.91 +3.0 CSS Inds N CSS .80 8.5 9.40 CSW Ind Q CSWI .54 .4 45 139.01 56.90 72 135.70 393 135.73 127.15 +3.70 +21.3sCSX Q CSX 1.12f 1.1 23 97.54 46.81 3131 97.66 21773 97.73 92.61 +6.89 +7.6sCTI BioP h Q CTIC 4.13 .79 409 2.79 7341 4.13 2.62 -.41 -13.4 CTS N CTS .16 .5 34 37.26 17.92 174 30.71 1080 32.68 29.31 -2.13 -10.5 CURO Gp N CURO .06p 8 20.81 3.79 212 14.72 1310 14.88 13.36 +.55 +2.7 CVB Fncl Q CVBF .72 3.1 18 25.00 15.57 424 23.13 2713 23.64 21.89 -.83 +18.6 CVD Eqp Q CVV 26 7.83 1.95 7 4.38 169 4.94 4.15 -.36 +20.7 CVR Engy N CVI 3.20f 15.4 27.02 9.81 397 20.75 2464 21.70 19.16 -.91 +39.3 CVR Ptr rs N UAN 38.38 5.75 36 34.57 314 37.64 33.87 -1.91 +115.8 CVS Health N CVS 2.00 2.6 14 77.23 52.04 9047 75.96 36613 76.00 71.70 +2.78 +11.2stCA HlAc un Q CAHCU 10.50 9.82 538 10.05 600 10.95 9.82 +.06 -1.1 Cabaletta Q CABA 16.38 6.07 60 10.83 364 12.30 10.31 -.48 -13.2 CabAT&T34 N GYC .83 3.3 26.58 16.67 25.05 +.5 CableOne N CABO 10.00f .6 65 2326.80 1206.89 59 1802.08 357 1860.86 1746.98 +44.92 -19.1 Cabot N CBT 1.40 2.7 54.90 20.01 275 52.56 1504 53.10 49.24 -.14 +17.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, March 27, 2021 

PAGE 55

CabotO&G N COG .40 2.1 38 22.67 13.16 5245 19.18 26120 19.26 17.61 +1.13 +17.8 CACI N CACI 16 266.31 172.84 275 241.60 1409 252.94 235.34 -5.85 -3.1 Cactus N WHD .36 1.1 44 39.07 9.75 644 31.80 2734 32.21 29.26 +1.11 +22.0 CadencB N CADE .60f 2.8 23.88 4.63 732 21.22 4433 22.24 19.43 -1.21 +29.2 Cadence Q CDNS 37 149.08 53.16 2341 132.58 8984 132.74 123.76 +7.10 -2.8tCadiz h Q CDZI 12.93 8.30 435 9.27 1981 9.89 8.30 -.12 -13.0 CaesarStne Q CSTE .15e 1.1 17 14.87 8.69 100 13.73 829 14.17 12.75 -.38 +6.5 CaesarsEnt Q CZR 106.20 8.51 2541 87.53 20398 89.89 79.91 -1.79 +17.9 Cal-Maine Q CALM .86e 2.1 29 46.66 35.97 494 40.51 2353 42.62 39.78 -1.76 +7.9 Caladriu Q CLBS 4.89 1.25 1249 1.92 9228 2.14 1.82 -.22 +34.3 CalaLgS Q CPZ 1.32 6.6 20.10 10.01 145 19.90 521 20.03 19.41 +.15 +14.2 CalaCvHi Q CHY 1.02 7.0 15.81 6.31 253 14.67 1298 15.10 14.45 -.22 +2.7 CalaCvOp Q CHI .96 6.8 14.96 5.97 237 14.03 1110 14.52 13.82 -.25 +3.6 CalaCv&Inc Q CCD 2.00 6.4 34.00 11.06 62 31.18 425 32.86 30.71 -1.29 +10.7 CalaGDyIn Q CHW .96 9.7 10.45 3.87 92 9.91 901 10.25 9.67 -.19 +3.7 CalaGTR Q CGO 1.20 8.1 16.27 6.25 39 14.81 153 15.56 14.24 -.59 +1.0 CalaStrTR Q CSQ 1.11 6.5 17.24 6.95 208 17.09 1040 17.24 16.70 -.02 +8.2 CalAmp Q CAMP 10 12.33 3.94 114 10.99 881 11.60 10.17 -.56 +10.8 CalavoGr h Q CVGW 1.15f 1.5 21 85.40 50.00 119 77.70 529 78.68 73.50 -.81 +11.9 CaledoMn A CMCL .44f 3.1 29.39 6.57 88 14.36 512 15.38 13.30 -.25 -9.6sCaleres N CAL .28 1.3 22.87 3.21 903 20.78 6028 22.87 17.30 +1.97 +32.8 CalifWtr N CWT .92f 1.6 28 60.50 41.19 208 56.06 1185 56.18 51.81 +2.46 +3.8tCalithera Q CALA 8.18 2.36 588 2.47 4969 2.78 2.36 -.27 -49.7 Calix N CALX 71 48.78 5.61 1112 38.46 5331 47.25 36.11 -7.47 +29.2 CallGolf N ELY .04 .1 32.59 6.93 2034 27.63 9643 28.64 25.34 -.80 +15.1 CallidTh n Q CALT 38.00 19.00 2 29.30 28 30.00 27.25 +.30 -12.8 CallonPt rs N CPE/WI 27.50 3.90 sCalumetSp Q CLMT 6.41 .95 309 5.98 2409 6.41 5.15 +.66 +91.1 Calyxt Q CLXT 12.43 2.85 169 6.64 878 8.12 6.29 -1.29 +57.3 Cambium Q CMBM 53.86 3.57 275 45.87 1609 52.47 39.34 -3.61 +82.9 CambriaYld N SYLD .49e .8 64.74 21.81 46 60.64 1321 63.69 57.48 -2.25 +36.0 CambFgnY N FYLD .75e 2.7 27.90 14.13 8 27.40 36 27.62 26.55 -.22 +13.4 CambGblV N GVAL .54e 2.4 22.91 13.92 12 22.07 41 22.36 21.67 -.55 +3.2 CamGblMo N GMOM .56e 2.0 29.67 21.28 4 28.54 22 29.01 27.75 -.48 +10.1 CambGlAss A GAA .55e 1.8 32.11 19.45 2 30.74 14 31.62 30.26 -.34 +5.2 CambrEmS N EYLD 38.55 19.85 2 36.91 40 37.98 36.09 -1.31 +7.0 CambSovHi N SOVB 1.72e 4.5 28.65 CambCann N TOKE 28.78 8.39 17 20.09 96 21.70 19.30 -1.38 +37.4 CambTail N TAIL 25.68 18.88 1416 18.91 2540 19.26 18.91 -.06 -8.1 CamValMom N VAMO 24.43 12.54 2 23.26 23 24.05 21.90 -.61 +19.9 CambrBc Q CATC 2.20f 2.7 86.91 44.20 8 82.65 86 85.24 80.12 -.15 +18.5 CamdnN Q CAC 1.32 2.7 14 49.66 25.74 32 48.60 211 49.18 45.96 +.69 +35.8sCamdenPT N CPT 3.32 2.9 9 111.05 62.48 529 113.05 2770 113.22 106.68 +6.03 +13.1 Cameco g N CCJ .32 19.71 6.07 5428 16.65 27076 18.23 15.98 -1.12 +24.3 CampSp N CPB 1.48f 2.9 9 54.08 40.70 3132 50.87 11328 51.33 48.59 +1.08 +5.2 CampWrl N CWH .54 1.5 44.10 4.10 912 36.06 6462 41.19 33.46 -3.54 +38.4 Camtek h Q CAMT .68f 2.3 59 32.50 6.70 242 29.49 821 30.12 27.15 +.69 +34.6 Can-Fite A CANF 4.39 1.15 479 2.34 4164 2.82 2.22 -.48 +31.5 Canaan Q CAN 39.10 1.76 21772 17.40 112697 27.25 15.59 -10.22 +193.4 CdaGoose N GOOS 60 50.05 14.80 744 40.88 4974 44.34 38.91 -2.93 +37.3 CIBC g N CM 4.72e 11 102.20 46.45 2139 99.52 5571 101.27 99.06 -1.64 +16.4 CdnNR N CNI 1.81e 119.35 67.50 984 116.84 6144 117.17 112.69 +.02 +6.4 CdnNRs N CNQ 1.50 32.64 7.98 3761 31.02 24446 31.25 28.50 +.92 +29.0 CP Rwy g N CP 1.53 29 385.87 180.12 996 358.22 10206 381.29 348.34 -19.52 +3.3 CdnSolar Q CSIQ 20 67.39 13.50 2180 46.84 12403 50.00 41.29 +1.41 -8.6 CanGen h Q CGIX 17.50 1.98 1389 4.83 12467 7.48 4.65 -1.65 +74.4tCang Inc n N CANG 10.43 7.40 769 8.43 4715 9.01 7.40 -.31 -16.1 CannaeHl N CNNE 62 46.57 26.41 300 39.67 2450 40.26 38.27 -.04 -10.4 Canon N CAJ 12 24.22 15.46 262 22.96 1743 22.98 21.89 +.97 +18.3 CanopyGr Q CGC 56.50 9.00 2214 32.12 12973 34.72 30.23 -2.33 +30.4sCanopyGr n Q CNXC 145.62 80.00 333 146.84 1560 147.08 125.60 +14.10 +48.8 CantelMed N CMD .21e .3 74 89.10 20.81 487 80.50 2339 80.93 77.23 +2.20 +2.1 CantbryPk Q CPHC .28 2.0 20 18.00 8.00 1 13.75 8 14.13 13.75 -.35 +14.9sCpStarFn Q CSTR .20 1.1 63 19.13 8.26 51 17.58 402 19.13 16.58 -1.32 +19.2 CapBcp Q CBNK 11 20.96 9.02 14 19.93 131 20.22 19.04 -.11 +43.1 CapCtyBk Q CCBG .60f 2.2 14 28.98 15.61 16 26.82 140 28.32 25.33 -.84 +9.1 CapOne N COF .40m .3 11 134.70 39.90 2863 129.59 13968 130.49 121.21 +3.16 +31.1 CapOne pfJ N COFpJ 26.23 13.31 112 25.35 538 25.35 25.04 +.37 -2.5 CapOne pfI N COFpI 26.75 13.25 90 25.58 462 25.82 25.48 +.08 -3.8 CpOne pf H N COFpH 26.80 18.07 11 25.86 100 25.95 25.68 +.14 -2.2 CapOne pfG N COFpG 26.75 15.05 16 25.62 85 25.71 25.51 +.07 -3.4sCapProd Q CPLP .40 3.4 5 11.95 5.20 68 11.64 662 11.95 10.92 +.32 +43.3 CapSenL s N CSU 47.79 6.75 19 37.49 123 42.13 31.63 -4.51 +203.8 CapSwst Q CSWC 1.68f 7.6 22.75 8.27 68 21.97 460 22.30 21.26 +.25 +23.8 Capitala22 Q CPTAL 1.50 6.1 24.80 11.00 1 24.64 18 24.68 24.05 -.06 +1.8 Capitala rs Q CPTA 20 26.66 8.40 8 15.63 62 16.20 15.22 -.57 +8.5 CapFedFn Q CFFN .34a 2.5 21 14.38 8.75 340 13.68 2176 13.69 13.11 -.01 +9.4 CapriHld N CPRI 58.58 7.75 2185 50.18 13830 55.16 45.70 -5.01 +19.5 Capricr h Q CAPR 12.32 .96 147 5.09 1395 5.45 4.80 -.26 +48.4sCapsteadM N CMO .47 7.3 6.66 2.68 963 6.41 6179 6.66 6.17 -.02 +10.3sCapstd pfE N CMOpE 1.88 7.4 25.59 11.36 18 25.51 104 25.59 25.29 +.14 +3.7 CpstnTur Q CPST 15.28 1.03 114 7.82 732 8.89 7.27 -.86 -26.9 CarGurus Q CARG 35 36.54 15.50 1373 24.07 6042 26.00 22.63 -.67 -24.1 CarLotz Q LOTZ 12.90 6.45 5125 7.73 24870 8.48 7.20 -.45 -31.0 CarLotz wt Q LOTZW Acamar un Q ACAMU 14.00 9.66 12.94 +4.4 CaraThera Q CARA 22.60 10.54 316 20.13 1977 20.64 18.94 +.50 +33.0 CardOnc Q CRDF 25.50 .75 810 9.96 4029 11.87 9.43 -1.53 -44.6sCardnlHlth N CAH 1.94 3.1 13 60.66 39.05 1913 61.86 10154 61.90 57.55 +3.18 +15.5 CardiovSys Q CSII 48.28 27.70 140 39.07 848 42.02 38.01 -1.33 -10.7 Cardlytc Q CDLX 161.47 27.42 261 113.98 1862 130.31 110.09 -13.88 -20.2 Cardtronic Q CATM 42.09 15.71 331 38.80 1970 38.82 38.58 +.16 +9.9 CareTrust Q CTRE 1.06f 4.5 25 24.89 11.60 391 23.79 2293 24.13 22.82 -.05 +7.3 CareDx h Q CDNA 99.83 15.79 777 61.51 3473 72.31 59.23 -7.38 -15.1sCarlisle N CSL 2.10f 1.3 27 162.00 97.55 264 167.45 1435 167.60 152.44 +10.33 +7.2 CarlyleGp Q CG 1.24e 3.4 37.81 17.35 1289 36.79 7490 37.43 36.07 +.31 +17.0 CarMax N KMX 26 136.43 43.14 652 133.81 4410 133.99 126.37 +.57 +41.7tCrnyTcII un Q CTAQU 11.15 9.85 6 9.93 100 10.10 9.85 -.15 -3.2 Carnival N CCL 30.12 7.80 28477 26.06 234115 28.47 23.72 -2.90 +20.3 CarnUK N CUK 2.00f 9.1 25.19 7.33 1439 22.08 10631 23.51 20.58 -2.07 +17.8 CarpTech N CRS .80 2.0 48.06 13.60 389 41.02 2496 42.52 36.21 -1.31 +40.9 CarrSrv N CSV .35f 1.0 40 38.22 13.54 54 35.24 478 37.13 33.71 -1.58 +12.5 CarrGlb n N CARR .08p 41.94 12.26 4760 41.09 43083 41.69 39.58 +.18 +8.9 CarrolsRst Q TAST 32 8.09 1.28 310 6.34 2430 7.12 5.90 -.66 +1.0 Cars.cm N CARS 15.71 3.25 684 12.71 2454 14.78 12.00 -1.84 +12.5 CarterBk Q CARE .14p 48 14.94 6.30 25 13.85 221 14.52 12.79 -.27 +29.2 Carters N CRI 2.00 2.2 29 105.41 60.17 476 90.53 3087 90.81 84.28 +.64 -3.8tCartesian un Q GLBLU 10.35 9.80 70 9.91 314 9.94 9.80 -.04 -3.1 Carvana A N CVNA 323.39 26.35 1124 259.00 7361 283.99 240.58 -10.22 +8.1 CarverBc lf Q CARV 97 22.97 1.41 118 9.68 669 10.63 9.11 -.76 +49.2 CasaSys Q CASA 25 13.15 2.48 416 9.70 3019 10.28 8.63 -.37 +57.2sCasellaW Q CWST 65.47 35.02 163 66.19 847 66.20 62.96 +2.68 +6.8sCaseys Q CASY 1.36f .6 46 213.62 114.01 144 216.91 1238 217.22 204.07 +8.97 +21.4 CassInfo s Q CASS 1.08 2.3 14 48.55 28.85 62 46.95 587 47.96 45.14 -.55 +20.7 PainThr Q SAVA 117.54 1.63 1699 46.57 9012 59.89 45.11 -11.20 +582.8 CastleBio Q CSTL 107.69 24.51 289 59.97 1490 67.58 58.60 -6.56 -10.7 CastlightH N CSLT 2.36 .61 1189 1.50 5339 1.83 1.48 -.31 +15.4 Catalent N CTLT 127.68 37.15 657 103.30 6936 112.05 100.08 -2.71 -.7 CatalstB Q CBIO 8.22 3.62 147 5.15 1672 5.84 5.01 -.55 -18.4 CatalystPh Q CPRX 55 5.19 2.88 1310 4.38 14009 5.05 4.24 +.01 +31.1 CatchMTim N CTT .54 5.2 11.43 5.57 171 10.31 1095 10.65 9.83 -.11 +10.1 Caterpillar N CAT 4.12 1.8 42 237.78 90.64 2927 229.50 19259 229.84 216.04 +4.21 +26.1 CathayGen Q CATY 1.24 3.0 15 45.19 17.58 314 41.89 2165 43.05 39.69 -1.42 +30.1 CatoCp N CATO 12 13.83 6.07 118 12.34 929 12.58 11.20 +.71 +28.7sCavcoInd Q CVCO 30 231.63 108.02 34 230.84 252 232.78 212.13 +.22 +31.6 cbdMD A YCBD 6.83 .61 334 3.86 1807 4.23 3.61 -.23 +30.8 CecoEnv Q CECE .30 3.7 9.47 3.65 167 8.20 794 8.40 7.35 -.12 +17.8 CedarF N FUN 3.74f 7.6 52.50 15.38 522 49.45 1989 49.99 46.11 +.22 +25.7 CedarR pfB N CDRpB 1.81 7.2 26.50 6.86 0 25.21 18 25.65 25.01 -.50 +16.5 CedrRT pfC N CDRpC 1.63 7.1 23.70 6.00 6 22.80 47 23.12 22.60 -.20 +6.5 Cel-Sci A CVM 40.91 9.64 544 16.44 3711 18.63 15.74 -1.26 +41.0sCelanese N CE 2.72f 1.8 32 152.60 60.33 762 152.69 4183 155.62 140.56 +5.05 +17.5 Celcuity Q CELC 18.00 4.03 9 14.55 38 16.00 13.95 -.98 +58.8 Celestic g N CLS 18 9.38 2.69 253 8.27 2460 8.66 7.94 -.23 +2.5 CelldexT Q CLDX 30.17 1.51 592 23.75 3560 26.85 22.98 -1.34 +35.6 CellectB wt Q APOPW 2.41 sCellectBi Q APOP 7.15 1.35 3632 4.02 111009 7.15 3.43 +.40 +86.1 Cellectar Q CLRB 2.98 1.01 795 1.67 5683 1.91 1.58 -.21 -19.7 Cellectis Q CLLS 34.71 7.55 191 19.14 1558 22.20 17.81 -2.29 -29.3 CallularBio Q CBMG 19.75 11.90 19.75 +7.5 Celsion Q CLSN 6.50 .43 3367 1.72 19603 2.16 1.57 -.52 +141.9 CelsiusH Q CELH 70.66 3.69 1114 43.49 4796 49.49 41.05 -2.74 -13.6 Celyad Q CYAD 13.01 5.03 8 7.25 32 7.76 7.20 -.30 -7.1 Cementos N CPAC .50e 6.3 9.55 5.54 4 7.93 19 9.00 7.90 -.14 +6.3 Cemex N CX .29t 7.59 1.55 11470 6.71 48378 6.77 6.13 +.01 +29.8 Cemig pf N CIG .08e 3.7 2.98 1.28 7541 2.14 36101 2.26 2.08 -.11 -25.7 Cemig N CIG/C .08e 2.9 9.54 1.30 15 2.72 148 2.95 2.57 -.13 -16.0 Cemtrx pf Q CETXP .13t 3.80 .57 4 3.19 15 3.20 2.87 +.41 +43.7 Cemtrex Q CETX 4.20 .64 1341 2.03 22431 2.51 1.84 -.05 +50.4 CenovusE N CVE .25 8.57 1.56 9272 7.80 46497 8.08 7.33 -.20 +29.1 Centene N CNC 21 74.70 44.81 3376 64.86 12738 65.28 63.02 +.62 +8.0 CntRsDvA Q CDEV 6.25 .24 9233 4.26 47605 4.64 3.86 -.26 +184.0 CenterPnt N CNP .64f 2.9 25.39 11.93 3715 21.97 21145 22.46 21.54 -.29 +1.5 Centrspce N CSR 2.80 4.0 7 77.30 43.58 25 69.68 187 71.89 67.00 -1.19 -1.4 InvRlE pfC N IRETpC 1.66 6.3 27.33 21.70 26.50 Centogene Q CNTG 27.10 9.25 22 11.68 119 13.12 11.40 -1.32 +8.3 CentElBr B N EBR/B 7.96 3.20 10 5.70 79 6.17 5.70 -.30 -19.5 CentElecBr N EBR 7.75 2.96 294 5.91 2470 6.11 5.76 -.18 -15.5 CnEurRusT N CEE .56e 2.3 26.09 14.50 8 24.30 33 24.40 23.81 -.50 +1.0sCentGard lf Q CENT 24 54.28 23.82 90 56.70 417 56.75 51.50 +4.05 +46.9sCenGrdA lf Q CENTA 48.70 21.66 255 50.62 1216 50.71 46.45 +2.91 +39.3 CenPacFn N CPF .92 3.4 19 27.76 12.40 204 26.83 1409 26.91 25.46 -.24 +41.1sCentSecur A CET 1.78e .5 37.83 21.50 10 37.82 64 37.83 36.96 +.57 +15.9 CntlVyCm Q CVCY .44 2.3 14 21.35 10.59 27 19.26 152 19.53 17.96 +.37 +29.3 CentrusEn A LEU 50 30.97 4.26 135 24.01 727 29.75 22.72 -3.75 +3.8 CentAl Q CENX 19.60 2.91 3179 18.53 8458 18.96 14.91 +1.97 +68.0 CntyBcMA Q CNBKA .72f .8 14 102.85 54.76 7 91.80 47 100.08 88.00 -9.20 +18.7 CentCas Q CNTY 13.35 1.35 223 10.41 1457 10.74 9.55 -.16 +62.9 CentCmtys N CCS 12 65.00 10.83 505 61.15 1884 62.81 55.02 -.21 +39.7 CeragonN Q CRNT 6.90 1.15 822 3.91 5587 4.38 3.65 -.40 +40.6 Cerecor h Q CERC 4.50 1.97 215 2.98 1727 3.37 2.81 -.23 +12.9 Cerence Q CRNC 139.00 13.87 749 89.03 2363 106.80 83.76 -13.57 -11.4 CerevlTh n Q CERE 18.83 9.00 206 12.60 1701 17.94 12.03 -4.58 -24.0 CerdHCM N CDAY 111.93 38.90 1148 83.59 4544 85.27 78.47 +.61 -21.6 Cerner Q CERN .88f 1.2 29 84.20 53.08 1550 72.43 11378 72.61 71.15 +.48 -7.7 Certara n Q CERT 41.79 24.90 1805 28.17 8354 31.48 25.55 -2.77 -16.5 CerusCp Q CERS 8.87 3.20 3371 5.96 12621 6.33 5.46 -.15 -13.9sCervecer N CCU .74e 4.0 18.89 10.72 69 18.33 1102 18.89 18.02 -.38 +24.7tCF AcIV A n Q CFIV 10.60 9.61 153 9.70 705 9.90 9.61 -.15 -7.1tCF AcqV un Q CFFVU 11.67 9.82 42 9.94 458 10.24 9.82 -.22 -7.5tCF FnAcII A Q CFII 14.49 9.80 129 10.05 1973 10.21 9.80 -.10 -5.9 CF FnAcII un Q CFACU 15.12 10.11 0 10.40 27 10.82 10.28 -.22 -3.1 Chaisma Q CHMA 7.75 2.83 2896 3.03 19356 3.70 2.91 -.39 -30.5 ChampX Q CHX 25.59 6.87 1355 22.21 7733 23.08 19.75 -.18 +45.2 ChampO hrs Q CSBR 14.68 4.84 40 12.50 170 12.68 11.13 +.03 +15.8 ChangHl Q CHNG 24.21 7.60 2221 22.64 19361 23.05 22.05 -.11 +21.4 ChangHl un Q CHNGU 81.63 32.60 1 75.39 193 76.42 75.28 -.92 +17.7 ChannAdv N ECOM 34 28.94 5.28 179 21.37 994 24.47 20.30 -2.63 +33.7 CharahSol N CHRA 5.75 1.28 88 4.31 454 4.57 3.70 +.31 +50.2 ChardnH wt A CHAC.WS ChrgePt N CHPT 33.35 19.50 4354 20.48 26894 25.00 19.59 -3.03 CharlsColv Q CTHR 3.29 .60 190 2.86 2089 3.20 2.73 -.25 +132.5 ChRvLab N CRL 40 303.79 97.23 302 288.04 1786 291.70 273.52 +1.36 +15.3 ChartCm Q CHTR 681.71 364.68 1253 631.75 6319 657.84 621.56 +2.01 -4.5 ChaseCorp A CCF .80 .7 32 123.13 65.00 13 115.58 94 120.12 110.59 -4.02 +14.4 ChathLTr N CLDT 1.32 9.4 30 14.95 4.17 291 13.98 2801 14.23 12.95 -.15 +29.4 ChkPoint Q CHKP 22 139.26 83.72 656 115.25 4573 117.81 112.49 -1.43 -13.3 CheckC h Q CHEK 4.49 .24 3076 1.80 22176 2.19 1.65 -.35 +291.3 CheckmP n Q CMPI 23.10 8.61 28 12.25 301 14.38 12.00 -1.65 -16.0 ChckPnt Q CKPT 5.38 1.05 677 3.16 3921 3.68 2.96 -.34 +19.2 Cheesecake Q CAKE 1.44 2.3 63.20 14.63 828 62.01 4320 62.13 54.00 +1.67 +67.3 CheetahM N CMCM 5.00 1.11 1107 2.24 9658 2.81 2.02 -.50 +24.4 ChefsWhs Q CHEF 34.48 5.50 426 30.25 2192 32.08 27.28 -1.11 +17.7 Chegg N CHGG 115.21 29.23 1405 85.30 6247 94.25 82.34 -6.39 -5.6 Chembio Q CEMI 15.89 3.01 402 3.74 3084 4.30 3.57 -.44 -21.3 Chemed N CHE 1.36f .3 24 560.00 330.01 68 464.58 410 466.39 450.73 +12.21 -12.8 ChemoCntx Q CCXI 70.29 33.87 272 50.87 2047 59.60 49.24 -7.25 -17.8tChemomb n Q CMMB 58.80 30.07 36 31.03 189 48.96 30.07 -19.88 -36.2 Chemours N CC 1.00 3.6 29.37 7.02 1299 27.66 7351 27.71 24.46 +1.09 +11.6 ChemungF Q CHMG 1.04 2.5 19 45.00 23.01 23 42.39 79 43.17 39.20 +1.34 +24.9 CheniereEn A LNG .56p 77.11 29.25 914 74.05 6964 74.08 69.56 +2.79 +23.4 ChenEnLP A CQP 2.62f 6.2 17 44.63 21.06 86 42.60 439 43.98 40.25 -1.01 +20.9 CherHMtg N CHMI 1.08m 10.8 11.04 2.76 222 10.02 1066 10.31 9.72 -.09 +9.6 ChrHMt pfA N CHMIpA 2.05 7.9 26.82 6.98 1 25.80 18 25.99 25.80 -.09 +3.2 CherHM pfB N CHMIpB 26.00 7.75 5 25.17 27 25.19 24.91 +.16 +11.3 ChespkUtil N CPK 1.62 1.4 28 121.04 69.47 35 117.58 273 118.83 112.70 -.53 +8.7 Chevron N CVX 5.16 4.8 20 112.70 52.97 9817 107.48 60097 107.54 100.69 +4.10 +27.3 Chewy N CHWY 120.00 30.02 2915 78.66 18455 87.72 76.24 -3.87 -12.5 ChiRivet A CVR .88f 3.4 33.60 18.00 5 25.70 27 27.25 25.00 -1.08 +12.4 ChkSoup Q CSSE .45p 32.95 5.01 55 23.98 318 30.26 23.05 -3.22 +20.0sChkSoup pf Q CSSEP 2.44 9.1 27.35 15.57 4 26.72 32 27.35 26.57 -.42 +9.0 ChSoup25 n Q CSSEN 2.38 9.3 26.35 23.00 3 25.70 26 25.97 25.65 +.13 +4.1 Chicos N CHS .36f 11.1 4.11 .91 2094 3.25 8913 3.73 3.05 -.43 +104.4 ChildPlace Q PLCE 2.24 3.1 14 85.59 14.03 287 72.95 1967 79.51 67.82 -6.25 +45.6 Chimera N CIM 1.20m 9.3 13.28 6.45 2030 12.86 11401 13.00 12.22 +.20 +25.5sChimer pfA N CIMpA 2.00 7.9 25.74 7.53 10 25.33 61 25.74 25.18 +.27 +5.1 Chimer pfB N CIMpB 2.00 8.3 24.90 7.26 69 24.22 224 24.83 24.06 -.01 +6.3 Chimer pfD N CIMpD 2.00 8.3 24.43 7.04 30 24.02 195 24.34 23.62 +.36 +8.3 Chimerix Q CMRX 11.57 1.28 483 8.92 3611 10.08 8.25 -.74 +84.7 ChinaAuto Q CAAS 10 13.69 1.49 112 4.87 829 6.10 4.74 -1.11 -22.0 ChinaBio Q CBPO 30 120.01 97.91 155 118.21 520 119.12 117.06 +.36 +.1 ChiCustR Q CCRC 10.00 3.34 39 6.01 362 6.15 5.97 -.04 +61.1 ChinaEAir N CEA 26.19 15.80 8 24.03 63 25.64 23.00 -1.24 +11.7 ChiFnOn Q JRJC 31.40 3.65 46 11.82 720 16.70 11.53 -2.64 +47.9 ChinaFd N CHN .55e 1.9 34.99 16.24 15 28.32 60 29.36 27.70 -.85 -.8 ChinGrn N CGA 1 6.93 1.77 12 5.10 97 5.32 4.85 +41.7 ChinHGS rs Q HGSH 5.40 .52 239 2.06 1039 2.28 1.85 -.14 +15.7 Chin Idx Q CIH 3.14 .94 68 2.23 475 2.49 2.10 -.21 +13.2 ChinaJJ h Q CJJD 3.46 .80 653 1.10 22971 1.38 1.06 -.02 +8.9 ChiLibEd n Q CLEU 10.46 3.19 60441 4.94 61338 7.63 3.59 +.70 +28.0 ChinaLife N LFC .12e 1.1 13.63 8.66 561 10.37 3039 10.60 10.03 -.22 -6.2 ChinaMble N CHL 1.95e 7.1 41.05 25.35 27.51 -3.6 ChinaNRes Q CHNR 6.04 .73 440 1.77 1589 2.10 1.67 -.27 +28.3 ChOnlEd N COE 31.00 18.00 21 19.66 123 21.81 19.31 -1.58 -27.5 ChinaPet N SNP 3.73e 7.0 58.40 38.18 271 53.08 765 55.00 50.54 -.21 +19.0 ChinaPhH A CPHI 1.31 .32 82 .83 1361 1.06 .80 -.21 +86.5 ChiRecyc rs Q CREG 14.39 2.00 35 7.50 346 8.78 6.95 -1.09 +47.3 ChinaSoAir N ZNH .64e 1.8 39.96 18.45 19 36.45 134 38.90 35.06 -2.01 +22.9 ChXDPlast Q CXDC 1 1.35 .77 122 1.07 575 1.12 1.07 -.03 +8.1 ChXiang Q PLIN 3.96 .62 501 1.00 3333 1.18 .96 -.13 +4.8 ChinaYuch N CYD .85e 5.5 5 20.49 7.77 42 15.40 168 15.84 15.07 -.16 -5.8 Chindata n Q CD 27.47 13.12 1564 16.80 3943 18.34 14.60 -1.17 -29.9 Chinook Q KDNY 21.68 10.50 76 16.73 658 19.47 16.04 -1.60 +5.5sChipMOS Q IMOS 1.21e 3.9 20 30.99 15.72 28 31.18 91 31.18 29.88 +.38 +28.0 Chipotle N CMG 1564.91 551.21 276 1445.48 1279 1475.00 1406.80 +24.28 +4.2 ChoiceHtls N CHH 80 114.83 52.54 145 108.62 977 111.11 103.06 -1.39 +1.8 ChoiceOn Q COFS .80 3.2 32.80 17.56 7 25.30 102 26.29 24.65 -1.30 -17.9 ChromaDx Q CDXC 23.66 2.50 1132 9.02 7390 11.94 8.57 -2.88 +87.9 ChubbLtd N CB 3.12e 2.0 32 179.01 92.04 1891 159.78 14363 160.10 155.08 +.55 +3.8 ChungTel N CHT 1.29e 3.3 40.25 34.72 140 38.71 543 39.05 38.52 -.11 +.2 ChurchDwt N CHD 1.01f 1.2 28 98.96 59.36 2333 87.35 9276 87.55 82.31 +4.26 +.1 ChCapIII un N CCXX/U 12.93 8.99 9.84 ChrchllD Q CHDN .62e .3 66 258.32 70.52 154 233.05 1108 238.94 213.83 -7.15 +19.6 ChuysHldg Q CHUY 74 46.14 7.28 102 42.64 645 44.30 37.76 -1.26 +61.0 CideraTh Q CDTX 4.45 1.82 286 2.29 1880 2.55 2.21 -.19 +14.5 CienaCorp N CIEN 61.52 32.77 1417 55.61 5741 56.23 51.99 +.19 +5.2 Cigna N CI 4.00p 1.6 17 248.39 126.00 1649 243.78 8222 244.13 235.66 +.52 +17.1 Cimarex N XEC .88f 1.4 9 69.35 13.49 1140 60.83 6898 61.25 55.24 -.82 +62.2sCinciBcp Q CNNB 12 13.12 6.33 1 13.00 4 13.12 12.78 +.06 +8.8 CincB pfB N CBBpB 3.38 6.8 50.70 36.29 1 49.95 13 49.95 49.66 +.15 +.7 CinciBell N CBB 67 15.43 13.50 942 15.37 1961 15.41 15.34 -.04 +.6 CinnFin Q CINF 2.52f 2.4 14 108.99 46.07 838 105.79 3259 107.71 103.24 -1.21 +21.1 Cinedig h Q CIDM 6.00 .25 48936 1.69 473919 2.21 1.25 +.34 +162.0 Cinemark N CNK 1.44f 7.0 27.84 7.56 4323 20.57 21733 23.55 19.20 -3.07 +18.2 CinerRes N CINR 1.36 9.8 6 14.49 9.40 8 13.93 67 14.10 13.01 +10.6 Cintas Q CTAS .75e .2 50 369.20 154.33 360 346.61 1865 347.11 328.57 +13.56 -1.9 Circor N CIR .15 .4 43.20 8.76 122 33.81 713 35.38 31.87 -1.42 -12.0 Cirrus Q CRUS 38 103.25 52.40 609 83.01 1985 83.10 75.31 +3.99 +1.0sCisco Q CSCO 1.45f 2.8 21 51.40 33.74 31976 52.57 155861 52.64 48.94 +3.59 +17.5sCitiTrends Q CTRN .32 .4 87 98.90 6.70 248 85.58 1246 98.90 76.54 -9.51 +72.3 CitGBP Dl N UGBP 19.41 10.81 16.75 CitCHF Dl N UCHF 25.52 18.64 23.56 Citi EUR N DEUR 41.37 25.94 28.33 Citi CHF N DCHF 28.59 19.83 20.85 CitiStratDv N DIVC 32.04 19.86 30.92 Citigp pfN N CpN 1.97 7.3 28.80 22.75 60 26.99 650 27.20 26.71 -.02 -5.3 CgpVelLCrd N UWT .26 .16 .16 Citigroup N C 2.04 2.8 15 76.13 34.62 15708 73.02 84172 73.24 69.15 +.01 +18.4 Citigp pfJ N CpJ 1.78 6.3 29.35 20.68 165 28.04 401 28.15 27.86 -.02 -1.4 Citigp pfK N CpK 1.72 6.1 28.78 20.13 40 28.21 349 28.32 27.97 +.24 -1.7 CitiusPh Q CTXR 2.90 .44 6744 1.90 43253 2.20 1.83 -.10 +86.3 Citiz&Nthn Q CZNC 1.08 4.5 15 24.99 14.92 39 24.01 168 24.80 22.56 -.78 +21.0sCtzCmtyBc Q CZWI .23f 1.8 19 13.03 5.26 2 12.69 20 13.03 12.30 -.09 +16.5 CitizFincl N CFG 1.56 3.5 12 47.56 15.39 6204 45.01 32208 45.41 41.79 +.47 +25.9 CitizF pfD N CFGpD 29.06 17.99 16 28.15 105 28.36 27.68 +.42 -2.4 CitizFn pfE N CFG.PRE 26.98 13.61 19 26.28 130 26.30 25.95 +.40 -1.7 CitizHold Q CIZN .96 4.8 17 27.94 18.00 5 19.93 32 20.67 19.63 -1.04 -4.9 CitizInc N CIA 7.06 4.96 62 5.97 630 6.44 5.88 -.42 +4.2 CitrixSy Q CTXS 1.48f 1.1 30 173.56 111.26 996 136.64 5349 140.34 133.58 +3.07 +5.0 CtyHld Q CHCO 2.28 2.7 15 88.49 53.06 57 83.08 262 84.98 80.05 -.98 +19.5 CityOffce g N CIO .60m 11.49 6.12 194 10.50 1694 11.28 9.95 +.32 +7.5 CityOff pfA N CIOpA 1.66 6.4 27.46 12.00 1 25.80 17 25.92 25.46 +.24 -5.3 CivistaBcsh Q CIVB .44 1.9 11 23.94 11.25 58 22.88 326 23.15 21.42 +.99 +30.5tClarimAc un Q CLRMU 10.75 9.72 35 9.88 456 9.98 9.72 -.08 -3.7 Clarivate N CLVT 33.55 16.01 1216 24.84 6394 26.35 23.41 -1.07 -16.4 Clarus Q CLAR .10r .6 19.63 7.47 153 16.38 884 17.35 15.43 -.82 +6.4 CleanEngy Q CLNE 19.79 1.38 3892 13.50 28745 16.59 12.00 -2.16 +71.8 CleanHarb N CLH 36 91.94 38.01 184 86.89 1910 87.19 81.30 +.37 +14.2 CleanSp Q CLSK 42.60 1.03 2817 21.03 15165 24.89 17.20 -3.37 -27.6 ClearChan N CCO 2.28 .36 1555 1.86 10545 2.15 1.76 -.27 +12.7 ClearOne Q CLRO .28 8.4 4.28 1.48 48 3.33 296 3.99 3.12 -.65 +46.7 ClearPt Q CLPT 31.29 2.86 350 20.03 2989 23.60 18.13 +.01 +26.1sClearSign h Q CLIR 5.43 .35 129 5.28 1329 5.43 4.59 +.47 +80.2 ClrAllCGr Q CACG 46.76 24.83 18 45.18 63 46.23 44.29 -.44 +2.6 ClrLgCap N LRGE 51.79 28.24 11 50.16 81 50.39 48.90 +.51 +.3sClrDvStr Q YLDE 37.35 22.64 1 37.77 18 37.77 36.77 +.94 +4.9 ClearMlp rs N CEM 24.77 6.95 45 23.19 262 23.43 21.56 -.16 +38.2 Clearfield Q CLFD 76 38.75 8.96 84 30.45 799 32.71 27.67 -1.52 +23.2 ClearsBio h Q CLSD 4.53 1.25 261 2.32 2005 2.80 2.22 -.42 -15.3 ClearwPpr N CLW .05p 8 45.81 15.87 80 38.14 578 38.60 35.60 -.32 +1.0 ClearwEn A N CWEN/A 1.19e 4.6 53 34.47 15.64 270 26.08 1192 26.18 24.49 +.97 -11.7 ClearwEn C N CWEN .93e 3.4 38 37.23 17.11 891 27.45 4698 27.53 25.88 +.92 -14.0 CleBio h Q CBLI 10.97 1.27 47 5.48 601 6.37 5.27 -.68 +58.8 ClevCliffs N CLF .24 1.4 5 18.77 3.01 17619 16.57 73684 16.76 14.01 -.06 +13.8 ClipRlty N CLPR .38 8.98 4.32 58 7.90 449 8.26 7.58 +.27 +12.1 Clorox N CLX 4.44f 2.3 21 239.87 161.11 1317 190.25 6356 194.59 185.00 +4.12 -5.8 Cloudera N CLDR 19.35 6.31 3519 12.13 21259 12.77 11.30 -.44 -12.8 CloughGA A GLV 1.44 12.6 11.73 6.75 57 11.46 189 11.48 11.11 +.09 +10.6 CloughGEq A GLQ 1.38 9.2 16.31 7.08 83 15.01 358 15.61 14.64 -.58 +9.4 CloughGE rt A GLQr .05 ClghGlbOp A GLO 1.20 9.8 13.02 5.78 108 12.24 575 12.54 12.00 -.24 +10.2 ClovrHlth n Q CLOV 17.24 6.31 5602 7.59 46090 8.85 7.01 -.92 -52.3 ClovisOnc Q CLVS 11.10 3.98 5959 6.44 74305 8.18 6.18 -1.42 +34.2 CM LfSciA n Q CMLF 27.18 9.66 1461 14.13 6086 17.14 12.75 -1.63 +28.0 CMC Mat Q CCMP 1.84f 1.0 39 183.00 87.34 166 177.48 831 179.90 159.77 +5.63 +17.3 CoDiagn Q CODX 30.99 6.81 3810 9.70 7964 14.97 9.57 -4.35 +4.3 CoStar Q CSGP 952.76 500.24 158 816.47 1093 838.19 792.22 -2.19 -11.7 CoastFn Q CCB 22 32.78 8.41 21 26.85 171 28.98 25.08 -2.53 +27.9 CCFemsa N KOF 1.75e 3.8 49.16 36.16 134 46.20 594 47.65 45.92 -.57 +.2 CocaCons Q COKE 1.00 .3 72 310.99 188.08 15 297.56 137 304.08 277.84 -3.47 +11.8 CocaCola N KO 1.68f 3.2 27 54.93 36.27 17114 53.04 88978 53.11 50.32 +2.23 -3.3 CocaCEur N CCEP 1.12f 2.1 31 54.55 28.35 964 53.14 4995 53.15 50.15 +1.36 +6.6 CocrystP Q COCP 3.04 .60 417 1.40 3916 1.61 1.28 -.19 +2.9sCodaOct Q CODA 9.32 4.26 12 8.01 183 9.32 7.67 -.62 +27.3 CodeChain Q CCNC 76 11.62 .70 832 3.81 6071 5.35 3.63 -1.41 +96.4 Codexis Q CDXS 29.56 9.00 560 20.70 3682 22.87 19.48 -.78 -5.2 CodiakBio n Q CDAK 37.85 7.90 152 15.00 801 18.39 14.07 -1.47 -53.6 CdrsVlly Q CVLY .44f 2.4 21 19.74 10.62 8 18.44 82 19.00 17.90 -.34 +8.7 Coeur N CDE 84 12.60 2.60 2604 9.21 17605 10.09 8.59 -.75 -11.0 CoffeeH Q JVA 6.48 2.15 16 4.92 142 5.43 4.88 -.23 +28.1 CogentBi rs Q COGT 14.88 1.18 195 8.91 1839 9.54 7.92 +.12 -20.7 CogentC Q CCOI 3.02f 4.4 84 92.96 53.20 644 68.09 1865 70.00 62.48 +3.69 +13.7 CognSys n Q CGNT 38.00 23.75 385 28.36 2230 29.79 26.52 -.97 -25.4 Cognex Q CGNX .24f .3 55 101.82 36.51 821 81.86 4933 81.92 75.41 +2.61 +2.0 CognizTch Q CTSH .88 1.1 23 82.73 40.01 2339 79.24 16324 79.33 76.06 +2.69 -3.3 CohBar Q CWBR 4.25 .85 234 1.36 2081 1.68 1.31 -.13 +1.5 Cohen A COHN .80 3.3 52.70 2.77 4 24.39 112 26.94 24.06 -3.11 +49.3 CohSClosed N FOF 1.04 7.8 13.45 6.67 43 13.25 399 13.29 13.09 +.01 +6.7 Cohen&Str N CNS 1.80f 2.8 41 78.82 33.52 78 65.09 615 66.44 62.43 -.58 -12.4 CohStInfra N UTF 1.60 5.9 27.48 12.60 278 27.10 1112 27.15 26.15 +.98 +5.0 C&SLtDP&I N LDP 1.87 7.4 26.60 14.00 27 25.45 219 25.69 25.29 +.09 -4.3 C&SIncEgy N MIE 1.32 41.6 3.44 1.45 168 3.17 1036 3.22 2.99 -.02 +36.6sCohStQIR N RQI .96 7.0 13.80 6.26 350 13.77 1523 13.82 13.35 +.35 +11.0sCohStRE N RNP 1.48 6.1 24.00 10.90 70 24.09 467 24.12 23.62 +.42 +5.5 CohStSelPf N PSF 2.06 7.5 28.95 14.00 13 27.48 60 27.77 27.08 +.23 -2.2 CohenStTR N RFI .96 6.7 14.73 7.25 22 14.36 259 14.36 14.03 +.26 +8.2 Coherent Q COHR 270.00 87.02 901 260.56 3906 262.32 252.69 +.26 +73.7 CoherusBio Q CHRS 22.22 13.66 755 14.53 3891 16.03 14.32 -.91 -16.4 Cohu Q COHU .24 .6 51.86 10.23 412 40.83 2203 45.26 37.49 -3.13 +6.9 Colfax N CFX 32 50.26 14.44 4843 44.86 12760 46.40 42.45 +.12 +17.3 ColgPalm N CL 1.80f 2.3 25 86.41 58.49 4170 79.22 27997 79.26 74.84 +4.24 -7.4tColicity un Q COLIU 10.90 9.82 34 10.04 1166 10.30 9.82 -.16 -4.6 CollPlant Q CLGN 24.26 6.00 51 11.50 401 13.65 11.50 -1.22 +6.8 CollctGr n Q CGRO 17.75 9.65 519 9.98 3546 11.30 9.85 -1.04 -30.2 CollctGr un Q CGROU 20.21 9.51 1 12.19 8 13.49 11.07 -.81 -27.8 Collegium Q COLL 26.91 13.46 169 23.81 1440 25.73 23.22 -1.90 +18.9 Colliers Q CIGI .10 .1 32 111.71 33.93 226 102.96 426 107.60 99.93 +1.26 +15.5 ColonyBk Q CBAN .41f 2.7 11 16.49 8.70 7 15.34 79 16.25 15.11 -1.04 +4.7 ColonCap N CLNY .44 7.1 7.00 1.33 1865 6.23 12127 6.69 5.79 -.47 +29.5 ColCap pfG N CLNYpG 1.88 7.4 25.44 9.80 3 25.37 19 25.39 25.15 +.17 +5.7 ColCap pfJ N CLNYpJ 25.06 8.00 185 24.96 235 25.06 24.87 -.07 +5.2sColCap pfI N CLNYpI 1.79 7.1 25.10 8.02 22 25.12 73 25.14 24.90 +.08 +6.4 ColCap pfH N CLNYpH 1.78 7.1 25.11 8.06 29 24.93 122 25.01 24.60 -.06 +4.9sHutaoTc Q CSCW 2.18 .36 29503 1.51 494210 2.18 1.00 +.45 +114.5 ColBnkg Q COLB 1.12a 2.5 23 50.68 19.11 374 45.11 1930 47.44 38.67 -2.41 +25.7sCol SusInt N ESGN 28.23 16.99 3 27.88 12 28.23 27.51 -.18 +10.3sCol SusUS N ESGS 34.47 18.00 34.70 1 34.70 33.49 +.55 +16.0 Col MuniI N MUST 23.21 19.38 18 22.30 105 22.35 22.11 +.10 -.6sColumFn Q CLBK 34 18.08 10.27 144 17.87 932 18.08 17.28 -.10 +14.8 ColEmxChi N XCEM 33.10 16.60 1 31.62 17 32.04 31.00 -.28 +5.3 Col EMCns N ECON .10e .4 32.40 17.64 32 27.77 133 29.26 26.96 -1.45 -1.5 Col IndiaC N INCO .03e .1 53.00 26.16 2 51.01 25 51.79 48.79 -.11 +5.8sColumbPT N CXP .84f 4.7 10 17.79 7.63 990 17.78 6535 17.84 16.52 +.87 +24.0 ColSelTec N STK .92a 3.0 31.52 14.07 37 30.23 205 30.95 29.50 -.03 +11.0sColuSprtw Q COLM 1.12f 1.0 67 112.40 54.59 201 108.86 1331 112.40 101.51 +1.52 +24.6 Colmbus Q CMCO .24 .5 16 57.06 19.26 121 52.16 618 53.76 47.21 -.58 +35.7 comScore Q SCOR 4.50 1.80 366 3.66 3610 4.14 3.50 +47.0 ComSvrgn n Q COMS 5.49 2.25 784 2.77 5369 3.15 2.64 -.16 Comcast Q CMCSA 1.00f 1.8 26 58.59 31.71 24098 55.18 95458 56.72 53.86 -.28 +5.3 Comcst29 N CCZ 1.58e 2.5 73.00 49.75 63.47 1 63.84 60.00 +1.84 +5.9 Comerica N CMA 2.72 3.8 9 73.73 25.80 1376 70.97 8317 72.05 65.66 +1.62 +27.0 ComfrtS N FIX .46f .6 18 75.96 27.54 138 75.07 915 75.12 69.63 +1.82 +42.6 CommScpe Q COMM 17.08 7.01 1520 15.78 11444 16.00 14.47 -.07 +17.8 CmcBMO Q CBSH 1.05f 1.4 21 83.06 45.51 413 78.33 1923 79.11 73.81 -1.03 +19.2sCmclMtls N CMC .48 1.5 15 30.56 13.05 1746 31.74 8443 31.82 26.98 +2.97 +54.5sCmclVehcl Q CVGI 25 11.25 1.24 291 10.16 2152 11.25 9.63 +.12 +17.5 CommSys Q JCS .08 1.3 35 11.45 3.64 30 6.03 305 6.72 5.87 -.54 +31.9 CmtyBkSy N CBU 1.68f 2.1 24 82.53 47.01 193 79.46 1072 79.64 75.09 -.21 +27.5sCmtyBkTr Q ESXB .24f 2.8 18 8.68 4.19 37 8.71 557 8.73 8.15 +.05 +29.0sCmtyFinCp Q TCFC .60f 1.7 13 36.09 17.50 7 35.73 103 36.09 34.25 +.16 +34.9sCmtyHlt N CYH 1.67f 12.8 3 14.02 2.46 3023 13.06 14843 14.09 11.40 +1.26 +75.8 CmtyHlt rt Q CYHHZ .00 CmtyHcT N CHCT 1.71f 3.6 51.35 24.70 115 48.11 555 48.20 45.28 +2.21 +2.1 CmtyTrBc Q CTBI 1.52 3.4 12 47.54 26.45 41 45.03 333 45.75 42.63 -.91 +21.5 CmtyWest Q CWBC .24f 1.8 17 13.44 5.27 3 13.04 56 13.37 12.29 +.14 +43.6 CommVlt Q CVLT 72.33 30.86 268 64.73 1533 66.99 60.77 -.10 +16.9sCBD-Pao N CBD .08e 1.5 5 5.54 3.82 4010 5.49 18570 5.54 5.00 +.41 +14.4 CompDivHd N CODI 1.44 6.1 24.74 11.30 89 23.47 721 24.40 22.53 -1.09 +20.7 ComDivH pf N CODIpA 1.81 7.2 25.81 12.65 13 25.15 48 25.27 25.12 -.06 -.1 CompssMn N CMP 2.88 4.4 38 70.13 34.39 232 64.97 1628 66.55 61.20 -1.21 +5.3 CmpsPth n Q CMPS 61.69 28.53 476 34.75 2447 40.00 32.53 -4.50 -27.1 Compugn Q CGEN 19.90 6.05 1709 8.15 7378 9.36 7.65 -.95 -32.7 CmptrPr Q CPSI .40 1.3 32 36.37 17.12 47 30.98 355 32.30 30.00 -1.00 +15.4 CmpTask Q CTG .24 2.6 9.95 3.09 28 9.18 588 9.51 8.42 +.33 +50.0 Compx A CIX .40 2.5 17 17.45 11.64 3 15.81 76 15.81 14.97 +1.04 +11.1 CmstkH Q CHCI 15.72 1.27 26 5.40 170 5.95 5.12 -.26 +70.3 ComstMn A LODE 9.85 .35 1288 4.83 12937 6.30 4.47 -.69 +364.4 ComstkRs N CRK 8.48 4.08 2817 5.72 12886 5.79 5.25 +.28 +30.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, March 27, 2021 

PAGE 56

Comtech Q CMTL .40 1.6 17 30.40 11.48 210 25.28 865 28.08 23.44 -2.29 +22.2 ConAgra N CAG 1.10f 2.9 25 39.34 24.86 2687 38.50 17831 38.57 36.72 +.65 +6.2 ConatusP h Q CNAT .75 .26 .56 tConcertPh Q CNCE 13.50 4.85 965 4.89 3307 6.30 4.59 -1.27 -61.3 ConcdMed N CCM 5.89 1.13 47 3.99 589 4.70 3.47 +.08 +45.6sConcrPump Q BBCP 7.29 1.82 356 6.99 1062 7.43 6.47 +.40 +82.5 CondHos rs A CDOR .78e 22.9 6 6.07 2.17 81 3.41 605 4.36 3.00 -.77 -13.5sConduent Q CNDT 7.22 1.71 1667 6.77 9734 7.22 6.14 -.31 +41.0 Conformis h Q CFMS 1.49 .57 2317 .00 10236 1.13 .97 -.12 +50.8 ConiferH Q CNFR 5.00 2.00 16 3.69 192 4.07 3.60 -.16 +12.2 Conifer23 Q CNFRL 1.69 6.9 25.00 14.00 6 24.65 15 24.85 24.41 -.20 +16.3sConmed N CNMD .80 .6 129.18 38.16 243 129.22 1228 129.38 118.63 +3.68 +15.4 Conns Q CONN 9 16.93 3.13 168 15.44 1027 15.99 13.50 -.33 +32.1stCnnctBio n Q CNTB 19.88 15.29 78 15.90 2184 19.88 15.29 -14.6 ConnectOne Q CNOB .36 1.4 17 28.24 9.95 149 25.90 1093 26.45 24.32 -.55 +30.9 ConocoPhil N COP 1.72f 3.1 61.14 23.35 8709 55.04 50960 55.12 50.53 +2.44 +37.6 ConsolCom Q CNSL 1.55 22.9 8.81 3.47 418 6.77 2431 7.09 6.30 -.03 +38.4 ConEd N ED 3.10f 4.2 15 90.00 62.03 1647 74.44 13278 74.74 71.41 +2.14 +3.0 ConsolWtr Q CWCO .34 2.5 37 16.69 10.01 88 13.67 389 13.99 13.14 -.30 +13.4 ConstellA N STZ 3.00 1.3 18 242.62 104.28 840 235.31 4274 235.41 225.69 +.61 +7.4 ConstellB N STZ/B 2.72 1.2 18 255.00 107.51 0 227.82 1 227.82 227.82 -17.18 +3.9 ConstPh Q CNST 50.90 17.00 269 24.20 1934 28.52 23.00 -3.82 -16.0 ConstPrt Q ROAD 36 36.58 12.84 635 29.17 3092 29.34 25.41 -.19 +.2 ConsuPtf Q CPSS 8 5.12 1.10 5 4.14 43 4.31 4.01 -.16 -2.4 CnE pfB N CMSpB 4.50 4.1 113.08 99.60 0 110.15 1 110.87 109.10 +.87 +1.0 ContainStr N TCS 44 19.31 1.87 546 16.63 4072 17.68 15.06 -.88 +74.3 Contango A MCF 5.56 1.09 544 4.31 4258 4.62 3.94 -.33 +88.2 ContxtLog n Q WISH 32.85 15.06 4891 16.21 23023 18.22 15.55 -1.65 -11.1 ContMatls A CUO 10.69 8.19 8.63 ContlRescs N CLR 32.39 6.90 1898 26.72 9313 27.12 24.40 +.13 +63.9tContrFc h Q CFRX 8.46 4.23 1114 4.59 7366 5.10 4.23 -.44 -9.1 ConvrLab n Q CVLB 33.02 5.81 29.40 +350.2 CONX un Q CONXU 11.72 9.91 20 10.48 200 10.51 10.01 +.07 +.3 CooTek N CTK 7.45 2.46 599 2.64 2215 3.30 2.55 -.47 -4.7 CooperCo N COO .06 80 401.92 237.71 247 383.85 1412 389.84 375.68 -.17 +5.7 CooperTire N CTB .42 .8 79 59.02 15.20 947 55.89 3771 56.54 54.12 -.19 +38.0 CooperStd N CPS 47.85 8.25 90 34.88 555 43.46 30.93 -6.54 +.6 CopaHold N CPA 2.64f 3.3 94.91 28.20 286 80.17 2116 87.70 78.12 -9.69 +3.8 Copart Q CPRT 39 130.96 55.69 1228 107.43 6669 110.50 104.09 +.83 -15.6 Copel s N ELP 1.47 .83 6534 1.23 49408 1.33 1.18 -.08 CorbusPhm Q CRBP 9.78 .91 3151 1.95 18205 2.39 1.86 -.40 +56.0 Corcept Q CORT 28 31.18 9.70 403 24.48 2589 26.16 23.29 -1.14 -6.4 CoreLabs N CLB .04 .1 41.99 8.90 317 30.66 2165 33.20 28.21 -2.16 +15.7 CoreMold A CMT .05 31 14.92 1.03 9 11.75 104 12.59 11.16 -.60 -16.5 CoreMrk Q CORE .52f 1.3 28 40.26 22.53 132 38.96 760 39.75 36.91 -.69 +32.7 CorePtLd N CPLG 22 10.28 2.89 111 9.29 951 9.36 8.41 +.37 +35.0 Corecivic N CXW 1.76 19.7 9 14.44 5.76 1672 8.92 8733 9.32 8.19 -.30 +36.2 CoreLogic N CLGX 1.32 1.7 90.70 24.69 1028 79.25 5703 79.35 78.65 +.03 +2.5 CorEn pfA N CORRpA 1.84 8.4 22.73 11.10 13 22.00 49 22.00 21.32 +.67 +21.7 CorEnInf N CORR .20 2.8 3 26.74 3.56 217 7.24 1617 8.24 6.72 -1.01 +5.7 CoreSite N COR 4.88 4.0 61 141.50 90.07 258 121.91 1358 122.09 114.82 +6.77 -2.7 CorMedix Q CRMD 18.80 2.16 700 8.55 2982 10.60 8.21 -1.40 +15.1 CornrstBld N CNR 14.29 2.54 722 13.08 5262 13.68 11.95 +.13 +40.9 CorOnDem Q CSOD 55.50 23.59 322 43.93 2452 46.10 42.08 -1.25 -.2 CrnstTotR A CRF 3.35 25.2 13.45 5.85 363 13.32 1210 13.34 13.09 +.27 +16.8 CrnrstnStr A CLM 3.40 25.4 13.61 6.15 529 13.36 2535 13.42 13.17 +.22 +13.9sCorning N GLW .96f 2.2 19 42.55 17.44 7442 43.41 26821 43.49 39.56 +2.13 +20.6 CpBT JCP N JBN 1.75 293.1 2.10 .50 .60 CorpOffP N OFC 1.10 4.0 52 28.50 15.95 1360 27.28 4654 27.28 26.03 +.06 +4.6 Corsair n Q CRSR 51.37 14.09 1230 31.97 7025 33.32 29.51 -.43 -11.7sCorteva N CTVA .52 1.1 47.98 21.42 3358 47.91 18170 48.05 45.57 +.84 +23.7 Cortexym Q CRTX 58.99 26.66 441 33.63 1836 37.01 32.87 -2.87 +21.1 CortlndB Q CLDB .56 2.5 23.71 11.10 7 22.60 12 23.22 21.87 -.75 +20.9 Cort1Aon27 N KTN 2.05 6.2 35.22 26.00 1 32.83 2 33.10 31.54 -.77 -1.2 CortsPE N KTH 2.00 6.0 34.95 29.01 2 33.41 8 33.41 33.01 -2.6 Corvel Q CRVL 41 111.42 44.67 39 105.33 175 106.63 100.78 -.70 -.6 CorvusPh Q CRVS 6.88 1.91 312 3.07 2274 3.30 2.81 -13.8tCosanSA n N CSAN 17.43 15.62 399 15.89 2972 17.01 15.53 -.86 -1.7 Costamre N CMRE .40 4.0 10.65 3.41 632 10.11 3929 10.31 9.29 -.09 +22.1 Costam pfB N CMREpB 1.91 7.5 25.60 12.90 1 25.45 17 25.60 25.35 -.10 +1.6 Costmr pfC N CMREpC 2.13 8.2 26.03 12.95 1 25.99 23 26.03 25.76 +.10 +3.3 Costam pfD N CMREpD 2.19 8.4 26.41 13.50 6 25.98 28 25.99 25.72 +.12 +2.6 Costco Q COST 2.80f .8 50 393.15 278.42 3056 352.02 18508 352.46 328.19 +23.11 -6.6 Coty N COTY .50 5.7 9.60 2.65 8821 8.78 40986 8.94 7.86 -.02 +25.1 CountrP Q CPAH 5.92 1.84 3.48 +2.4 CountyBcp Q ICBK .40f 1.7 12 26.46 13.55 4 23.75 59 26.08 22.52 -2.35 +7.6 CoupaSft Q COUP 377.04 120.00 1391 246.00 8860 265.46 237.61 -2.73 -27.4tCoupang n N CPNG 51.85 41.41 4122 43.53 33370 47.14 41.41 -1.36 -13.7 CousPrp N CUZ 1.20 3.3 16 38.15 21.50 775 36.30 4058 36.36 33.83 +1.08 +8.4 CovantaH N CVA .32 2.3 15.56 6.57 1825 13.99 6934 14.13 13.09 -.09 +6.5 CovenantL Q CVLG 21.77 6.54 99 19.87 467 20.11 18.60 -.02 +34.2 Covetrus Q CVET 40.78 5.56 342 30.59 3486 32.49 28.81 -.68 +6.4 CowenInc Q COWN .32f .9 26 43.17 6.37 936 34.34 6586 40.79 32.41 -5.52 +32.1 Cowen27 Q COWNZ 1.84 7.3 25.97 12.93 119 25.18 160 25.45 25.14 -.20 -.1 Cowen33 Q COWNL 1.94 7.2 27.80 13.02 4 26.95 23 27.36 26.85 -.08 CrackerB Q CBRL 5.20 3.0 19 175.00 61.19 202 172.03 1511 172.15 158.74 +2.00 +30.4 Crane N CR 1.72 1.8 17 95.90 36.77 253 94.99 1452 95.11 89.13 +1.16 +22.3 CrwfdA N CRD/A .20f 1.8 49 10.90 5.43 14 10.87 175 10.89 10.03 +.21 +47.1 CrwfdB N CRD/B .20f 2.0 45 10.67 4.95 2 9.92 31 10.00 9.32 +.09 +37.8sCreated n Q CRTD 7.81 2.10 275 5.02 23395 7.81 4.41 -.21 +20.7 CreatRea h Q CREX 5.98 .59 215 2.00 1756 2.25 1.88 -.09 +55.0 Credicp N BAP 8.57e 6.2 12 172.12 110.47 346 139.23 1911 146.67 135.46 -7.56 -15.1 CreditAcc Q CACC 11 539.00 199.00 108 367.05 741 385.45 346.49 +2.31 +6.0 CS FILgCG N FLGE 608.66 160.00 0 547.12 2 555.30 523.87 +12.09 -.1 CSSilvCC Q SLVO .96e 15.3 7.50 4.90 723 6.20 4140 6.35 6.16 -.18 -5.8 CSGoldCvC Q GLDI 1.20e 13.6 10.45 8.56 187 8.81 792 8.83 8.73 +.01 -9.3 CrSuisInco A CIK .26 7.9 3.46 2.01 202 3.35 2870 3.36 3.29 +.01 +6.3 CrS Crd Q USOI 3.38e 70.3 12.42 3.90 403 4.81 3092 4.89 4.55 -.02 +3.0 CS MthlMtg N REML 7.07 1.25 346 6.84 2872 6.94 6.32 -.01 +19.6 CS MthlyP A AMJL .99e CS MAsHi N MLTI 1.30e 24.21 11.69 23.15 CS SP mlp N MLPO 1.12e 12.7 12.64 4.98 8.85 1 9.55 8.33 -.80 +25.6 CredSuiss N CS 1.22e 9.5 14.95 6.67 8812 12.87 22788 13.34 12.86 -.21 +.5 CrSuiHiY A DHY .29 12.1 2.43 1.44 1335 2.39 11235 2.42 2.35 -.01 +4.8 Cree Inc Q CREE 129.90 31.08 1001 107.50 6409 110.70 97.08 +.73 +1.5 CrsntAcq Q CRSA 13.11 9.44 274 10.06 5298 10.09 9.99 -3.7 CrescCap Q CCAP 1.64 9.4 18.31 6.21 10 17.48 87 17.79 17.16 +.15 +20.0 CrescPtE g N CPG .03 23 4.66 .58 6861 4.18 32263 4.37 3.82 -.19 +78.6sCrestEq N CEQP 2.50 9.3 26.69 3.31 1271 26.99 2363 27.43 23.24 +2.19 +42.2 Cresud Q CRESY 4.29e 6.48 2.32 166 4.83 668 5.02 4.45 +.08 +.8 Crexendo n Q CXDO 12.78 5.25 9 6.42 213 7.10 6.25 -.18 -7.4stCricut Inc n Q CRCT 18.45 14.88 2063 18.00 9517 19.75 14.88 +1.1 Crinetic Q CRNX 23.70 11.61 116 15.83 629 16.83 15.35 -.66 +12.2 Criteo SA Q CRTO 28 37.18 6.30 2740 32.74 5669 34.75 30.84 -.10 +59.6 Crocs Q CROX 86.40 9.68 751 80.55 5970 80.59 70.37 +3.34 +28.6 CronosGp Q CRON 9 15.83 4.62 2693 9.29 13681 10.21 8.98 -.86 +33.9 CrossAmer N CAPL 2.10 11.1 100 19.45 7.64 29 18.97 244 19.29 18.45 +.47 +10.5 CrssCtryHl Q CCRN 13.68 4.50 199 12.74 889 13.04 11.50 -.11 +43.6 CrosTim N CRT 1.75e 20.2 9 10.58 4.14 15 8.66 128 9.26 8.57 -.47 +5.1 CrowdStr Q CRWD 251.28 46.01 3714 177.69 21223 198.00 170.10 -16.95 -16.1 CrwnCstle N CCI 4.80 2.8 180.00 114.18 1866 173.29 10048 173.49 165.57 +7.67 +8.9 CrwnCst pfA N CCIpA 1.72 .1 1557.39 1049.69 1445.00 CrownCfts Q CRWS .32a 4.2 11 8.40 4.13 21 7.68 135 8.04 7.65 -.22 +6.7 CrwnElec n Q CRKN 6.09 3.82 97 4.50 735 5.25 4.30 -.47 +2.5 CrownHold N CCK 23 101.95 42.97 752 97.98 3849 99.65 95.35 +1.50 -2.2 Cryolife N CRY .12 .5 26.60 12.63 109 22.64 595 23.26 21.65 -.61 -4.1 CryoPort rs Q CYRX 84.97 13.62 409 51.77 2473 55.14 47.91 -1.46 +18.0 CubeSmart N CUBE 1.36f 3.6 32 39.24 19.61 1429 38.14 5649 38.36 36.27 +1.60 +13.5sCubic N CUB .27 .4 76.10 30.86 243 74.80 3551 76.10 74.11 +5.10 +20.6 CueBioph Q CUE 31.69 10.75 298 11.67 1444 14.78 11.35 -2.76 -6.7 Cuentas n Q CUEN 4.68 3.03 111 3.35 1063 4.20 3.21 -.54 -14.1 CullenFr N CFR 2.88f 2.6 22 119.77 47.69 271 112.25 1762 116.90 106.58 -4.96 +28.7 CullinnOn n Q CGEM 59.85 27.01 244 39.63 1779 43.52 36.36 -1.48 +41.5 Culp Inc N CULP .44f 2.8 8 17.88 5.28 14 15.55 127 16.49 14.99 -.45 -2.0 CumbldPh Q CPIX 4.18 2.77 27 3.20 129 3.30 3.00 -.10 +8.5 Cummins N CMI 5.40f 2.1 25 277.09 101.03 775 262.42 5449 266.78 253.54 -3.48 +15.6 CureVac n Q CVAC 151.80 43.00 754 86.09 4962 96.88 81.80 -9.55 +6.2 CuriStrm A Q CURI 24.00 7.44 782 14.09 5391 17.29 13.53 -2.01 +1.0 Curis Q CRIS 13.44 .62 1102 11.41 10708 13.00 10.17 -.73 +39.3 CurtisWrt N CW .68 .6 25 124.72 73.84 161 118.41 1130 119.63 112.76 -.89 +1.8 CushTRet N SRV 1.08 23.8 5.69 2.18 4.53 -5.0 CushngRen N SZC 1.64 25.6 9.39 4.25 6.40 -6.2 CushingR rt N SZCr CustomBcp N CUBI 13 33.01 8.36 292 32.06 1407 32.13 29.41 -.07 +76.3sCustBc p C N CUBIpC .57p 25.74 13.88 0 25.19 26 25.74 25.04 +.16 +1.4 CustBc pfD N CUBIpD 26.47 14.13 0 25.40 14 25.99 25.09 +.31 +1.0 CustBc pfE N CUBIpE 26.85 14.41 0 25.28 23 25.29 25.06 +.02 -.2 CustoBc pf F N CUBIpF 25.99 12.23 6 25.09 22 25.30 25.09 -.18 +.5 CustBc34 n N CUBB 1.34 5.2 26.27 19.94 22 25.70 32 25.80 25.14 +.56 +.3 Cutera Q CUTR 38.80 9.07 153 28.89 1128 32.47 28.00 -2.98 +19.8 Cyanotch h Q CYAN 4.44 1.89 11 3.17 71 3.89 3.12 -.63 +4.3 CybrOpt Q CYBE 56 43.48 13.92 75 24.48 451 25.61 23.30 -.49 +7.9 CyberArk Q CYBR 88 169.70 73.16 339 132.32 1643 141.47 129.24 -4.91 -18.1 Cyclacel pf Q CYCCP .60 8.7 9.35 4.81 6.86 1 7.87 6.86 -1.64 -2.4 Cyclacl rs Q CYCC 19.25 3.12 117 7.40 703 8.49 6.91 -.99 -5.2 CyclerTh Q CYCN 8.96 2.18 313 3.08 1056 4.05 3.03 -.92 +.7 CymaBay Q CBAY 9.06 1.33 946 4.49 4108 5.13 4.31 -.53 -21.8 CynergT A CTEK 2.90 .96 75 2.15 352 2.50 1.90 -.21 +48.3 CypressEn N CELP .84 33.3 4 6.59 1.90 69 2.52 445 3.20 2.33 -.62 +9.6 Cyren Ltd Q CYRN 1.97 .55 724 .87 5362 .94 .78 -.07 -15.9 CyrusOne Q CONE 2.04f 3.0 86.77 43.72 571 68.78 3412 68.80 66.07 +2.86 -6.0 Cytokinetic Q CYTK 30.14 9.44 468 23.87 3963 25.72 22.01 -.99 +14.9 CytomX Q CTMX 15.44 4.66 665 7.62 4416 9.09 7.53 -.65 +16.3 Cytosorbnt Q CTSO 11.74 4.06 164 8.46 1094 9.18 8.31 -.58 +6.1D -:DBV Tech Q DBVT 7.38 1.35 79 5.33 480 5.61 5.22 -.24 +103.4 DCP Mid N DCP 1.56 6.9 26.97 3.09 1180 22.45 5475 23.89 20.26 -1.08 +21.2sDCP Md pfB N DCPpB 1.97 8.0 24.10 6.50 38 24.50 83 24.50 23.80 +.45 +15.4sDCP pfC N DCPpC 1.99 8.2 24.05 6.64 23 24.24 91 24.31 23.60 +.59 +12.2 DFB Hlt Q DFBH 9.71 DFP Hlth n Q DFPH 11.87 9.70 231 9.95 465 10.20 9.90 -.28 -7.9 DFP Hl un Q DFPHU 13.45 9.25 0 10.31 0 10.65 10.30 -.61 -8.0 DHI Grp N DHX 3.99 1.66 112 3.11 787 3.13 2.85 +.17 +40.1 DHT Hldgs N DHT .20f 3.1 3 8.68 4.52 5299 6.51 15851 6.60 5.88 +.06 +24.5 DirttEnv Q DRTT 49 3.40 .83 182 2.94 550 3.34 2.84 -.34 +19.0 DLH Hldgs Q DLHC 21 12.00 3.25 6 10.14 52 10.79 9.85 -.54 +8.8 DMC Globl Q BOOM .50 .9 54 70.00 21.27 101 57.00 678 58.17 52.02 +2.00 +31.8 dMY Tc un N DMYT/U 28.75 9.30 26.18 DNP Selct N DNP .78 7.9 11.83 6.76 1015 9.92 4982 9.97 9.75 -3.3sDR Horton N DHI .80f .9 22 87.24 28.15 3496 89.85 13383 89.98 81.81 +6.22 +30.4 Drdgold N DRD .21e 2.2 18.05 4.88 144 9.36 967 10.01 8.85 -.50 -20.2 DSP Gp Q DSPG 18.77 11.04 166 14.35 1135 15.21 13.63 -.62 -13.5 DTE N DTE 4.34f 3.3 24 135.60 74.57 552 133.24 4432 133.92 126.54 +3.31 +9.7 DTEEn 62 N DTQ 1.31 5.2 25.78 19.51 25.17 DTE En76 N DTJ 1.34 5.3 26.39 19.46 14 25.37 54 25.50 25.26 +.08 -1.9 DTE un N DTP 52.86 29.74 47 50.06 643 50.49 48.43 +.95 +4.0 DTE En27 N DTW 1.31 5.0 27.90 19.00 13 26.15 80 26.20 25.94 +.14 -3.9 DTE F76 N DTY 1.50 5.8 29.00 20.12 14 25.97 47 25.97 25.81 +.14 -3.1 DTF TxF N DTF .84 5.9 15.18 11.52 1 14.30 13 14.33 14.21 +.02 -4.0 DXC Tch N DXC .84 3.0 30.14 10.27 2856 28.39 11433 28.45 25.80 +.36 +10.3 DXP Ent Q DXPE 16 35.98 10.50 56 30.51 559 32.96 27.49 -1.49 +37.2 DZS Q DZSI 18.94 2.90 99 15.60 466 17.11 14.60 -.77 +.8 DadaNex n Q DADA 61.27 14.60 1870 25.71 13894 33.40 24.41 -3.59 -29.6 DailyJourn Q DJCO 16 416.69 202.00 3 316.25 18 326.37 313.21 +1.37 -21.7 Daktronics Q DAKT .20 3.2 19 7.23 3.69 133 6.19 1420 6.57 5.85 -.35 +32.3 DanaInc N DAN .40 1.6 8 27.47 5.29 969 24.50 6679 25.22 21.62 -.80 +25.5 Danaher N DHR .84f .4 46 248.86 119.60 2638 226.27 15058 226.50 215.38 +5.42 +1.9 Danher pfA N DHRpA 1.19 .1 1676.83 960.01 3 1496.00 9 1533.00 1492.90 -20.34 -1.4 DaqoNEn s N DQ 41 130.33 8.37 2254 70.34 14239 87.71 62.42 -8.89 +22.6sDarden N DRI 1.20 .8 147.93 37.15 2654 148.98 18253 149.12 133.77 +9.19 +25.1 DareBio Q DARE 3.85 .78 1272 1.73 5463 2.11 1.71 -.29 +29.1 DarioHlt Q DRIO 31.85 4.30 188 20.74 3098 26.65 18.81 +.97 +45.1 DarlingIng N DAR 42 79.65 14.86 1017 73.94 6932 73.99 68.18 +2.07 +28.2sDaseke Q DSKE 7.90 .99 2547 8.46 5208 8.53 6.75 +1.04 +45.6 Data IO Q DAIO 30 6.10 2.52 4 5.33 132 5.81 5.26 -.15 +29.4 Datadog Q DDOG 119.43 30.63 5767 80.29 19989 87.03 77.19 -3.74 -18.4 Datasea Q DTSS 6.24 1.35 72 3.55 1756 4.65 3.55 -.24 +77.5 DattoHld n N MSP 33.46 22.69 262 24.23 2028 27.42 23.64 -2.94 -10.3sDaveBuster Q PLAY 17 48.28 7.00 2497 49.10 9450 51.73 41.35 +2.84 +63.6 DavidsT g Q DTEA 7.45 .38 95 3.42 916 4.32 3.33 -.78 +41.9 DavSelFn Q DFNL .64p 29.09 14.00 27.80 12 28.00 27.74 -.34 +16.5 DavSelEq Q DUSA .55p 33.46 16.92 32.78 41 32.91 32.62 -.09 +11.6 DavSelW Q DWLD .80e 2.3 35.29 16.77 34.30 33 34.47 34.07 -.11 +11.6 DaVita Inc N DVA 16 125.28 62.20 856 108.77 3908 111.41 106.89 -1.06 -7.4 DawsonGeo Q DWSN .05p 4.47 .84 23 2.57 285 2.74 2.44 -.04 +21.2 Daxor A DXR .15 1.2 24.08 11.02 1 12.06 32 13.44 11.84 -.17 -3.5 DD3Acq A n Q DDMX 11.02 9.75 9.88 57 9.96 9.75 -.11 -3.5 DD3Acq un Q DDMXU 11.68 10.16 0 10.23 30 10.50 10.23 -.37 -2.6 DecrbPl A n Q DCRB 19.95 10.01 593 10.65 2652 11.36 10.05 -.47 +.5 DecarbPl un Q DCRBU 22.81 9.89 12 11.66 57 13.26 10.86 -.40 +1.5tDeciblTh n Q DBTX 15.60 11.94 150 11.51 816 15.50 11.38 -3.30 -22.3 Deciphera Q DCPH 68.40 34.80 288 43.78 1945 46.96 41.44 -2.43 -23.3 DeckrsOut N DECK 26 345.00 99.99 198 333.84 1506 342.28 305.07 -4.86 +16.4 Deere N DE 3.60f 1.0 36 392.42 106.52 1586 372.29 9798 373.72 353.46 -.19 +38.4 DrfldHlth A Q DFHT 18.42 9.90 40 13.05 211 14.80 12.51 -1.00 -16.3 DeerfHlt un Q DFHTU 18.15 10.25 0 13.05 28 15.00 13.05 -1.55 -13.0 DelTaco h Q TACO 10 11.75 2.62 297 9.92 1633 10.93 9.46 -.95 +9.5 DE EnhGlb N DEX .90 9.2 9.95 5.88 32 9.76 105 9.78 9.66 +.04 +.2 DelaCO A VCF .72 5.0 15.00 12.25 4 14.27 18 14.27 13.98 +.27 +.3sDelaDvInc N DDF .62 6.1 10.17 5.97 33 10.22 79 10.22 9.88 +.23 +10.5 DelaNatl A VFL .72 5.5 13.69 10.42 9 13.12 63 13.31 12.98 +.09 -.4 DelaMN2 A VMM .63 4.8 13.46 10.80 19 13.15 41 13.24 13.04 +.09 +.2 DelekLogis N DKL 3.64f 9.9 9 43.15 6.50 22 36.85 192 36.85 34.36 +.75 +15.2 Delek N DK 1.24 5.3 27.38 8.92 822 23.28 5642 23.78 20.81 +.85 +44.9 Dell C N DELL 91.51 31.53 2618 88.99 12920 89.00 84.81 +1.36 +21.4 DeltaAir N DAL 7 52.28 17.51 12345 47.66 64989 48.62 44.52 -1.34 +18.5 DeltaAprl A DLA 29.00 7.53 19 26.67 162 27.20 24.81 +.01 +32.9sDltsh SPX N DMRL 68.12 53.47 2 66.87 36 68.12 65.09 +.15 +4.4 Dlt SP400 N DMRM 58.72 44.35 1 57.81 9 57.81 56.26 +.48 +9.3 Dlt SP600 N DMRS 58.42 44.98 0 56.61 8 56.90 55.08 -.72 +9.1 Deluxe N DLX 1.20 2.9 61 42.98 18.90 209 40.93 1167 41.53 37.37 -.81 +40.2 DenaliTh Q DNLI 93.94 15.72 275 55.25 2217 63.97 53.22 -6.76 -34.0sDenbury n N DEN 46.27 15.96 1976 45.42 6695 47.83 40.11 +3.82 +76.8 DenisnM g A DNN 1.81 .20 12094 1.08 98342 1.24 1.01 -.03 +66.9 Dennys Q DENN 17 20.02 5.15 739 19.04 2777 19.45 17.14 -.16 +29.7 Dentsply Q XRAY .40 .7 64.25 31.58 1131 61.28 7823 63.54 59.63 -1.38 +17.0 DermTh Q DMTK 84.49 8.70 1525 45.95 9300 66.88 45.21 -11.65 +41.6 DescSys Q DSGX 64.82 28.33 104 59.61 405 62.61 58.31 -1.51 +1.9stDesignTh n Q DSGN 2583 41.49 2583 50.50 25.27 DesignBr N DBI 1.00 6.3 17.15 3.61 1260 15.75 12421 16.75 13.03 -.64 +105.9 DesktpM n N DM 34.94 14.20 5170 15.69 22678 21.44 14.85 -5.29 -8.8 Despg.cm N DESP 17.66 4.44 363 13.39 3147 16.69 12.85 -3.35 +4.5 Dest XL h Q DXLG .87 .21 .21 Deswell Q DSWL .18e 5.0 4.00 2.02 16 3.61 112 3.88 3.50 +.01 +23.6 DeutGlHI N LBF 8.82 DeutschBk N DB .12e 13.37 5.79 3119 12.35 22509 12.65 12.06 -.31 +13.3 DBGoldSh N DGZ 12.99 9.53 0 10.75 38 10.79 10.69 +.07 +9.8 DBGoldDL N DGP 57.64 29.64 7 36.31 46 36.90 35.95 -.50 -18.3 DBGoldDS N DZZ 4.55 2.31 1 3.11 23 3.13 3.05 +.04 +16.1 DBXEmMkt N DBEM .36e 1.3 31.11 17.12 10 28.60 43 29.03 27.78 -.35 +3.8sDBXEafeEq N DBEF .95e 2.6 36.33 24.30 651 36.44 2852 36.49 35.66 +.34 +8.4sDBXGerEq N DBGR .35e 1.1 31.09 19.25 2 31.12 3 31.12 30.60 +.17 +7.8 Deu HYBd N HYLB 50.40 38.04 3066 49.87 23226 49.88 49.47 +.44 -.4sDbXR1KECo N DEUS 41.81 21.89 4 41.99 23 41.99 40.55 +.72 +8.4 DBXJapnEq N DBJP .91e 1.8 50.66 32.74 7 50.38 58 50.38 48.90 -.08 +10.0 DbXDvxEU N DEEF 31.40 18.58 2 31.36 14 31.36 30.67 +.12 +4.3 Deut 300Ch N ASHX .74p 34.12 18.17 0 28.45 0 28.45 27.77 -.09 -4.0 Deut Austrl N DBAU sDbxAllWHiD N HDAW .27e 26.24 16.48 2 25.33 38 26.24 24.75 +.07 +5.5 DbxEafeHiD N HDEF .43e 1.1 24.33 15.57 86 24.02 620 24.02 23.58 +.09 +3.7 DbxNikk400 N JPN 34.74 21.59 3 34.06 39 34.08 33.08 -.20 +4.1 Deut InRE N DBRE DeuMunInf N RVNU .71 2.5 29.65 24.30 14 28.82 65 28.89 28.70 +.05 -1.4 DBX EMBd N ESEB .99e 4.7 22.68 17.35 1 21.22 12 21.33 21.21 -.02 -5.6 DBX IGBd N ESCR .77 3.6 23.39 17.81 21.60 0 21.65 21.56 +.14 -5.6 DBXHYCpB N ESHY 1.20 5.7 22.00 14.40 2 21.06 11 21.10 20.97 +.14 -.5 DBXChiSC N ASHS 38.19 25.15 20 34.89 42 35.35 34.01 +.05 -1.2 DBXHrvChi N CN .30e .7 53.32 28.47 10 44.61 21 45.93 43.36 -1.27 -1.0 DBXAWxUS N DBAW 1.33e 2.7 32.96 20.95 6 32.66 48 32.66 31.94 +.06 +7.4 DBXAsiaPH N DBAP .74e 2.7 27.71 18.04 44 27.64 227 27.64 27.01 +.16 +3.4sDBXEurHgd N DBEU .65e 2.0 32.23 21.80 111 32.40 385 32.40 31.72 +.43 +8.3 DBXHvChiA N ASHR .29e 46.42 24.57 3880 38.76 14581 38.96 37.43 +.10 -3.2 DevonE N DVN .44 1.9 26.13 5.46 11894 22.74 58669 23.18 21.19 +.04 +43.8 DexCom Q DXCM 456.23 196.57 700 352.73 4473 366.70 340.34 +8.10 -4.6 DiaMdica Q DMAC 10.88 1.87 48 9.72 460 10.71 9.39 -.28 -4.1 Diageo N DEO 3.51e 2.1 170.39 100.52 284 165.71 1827 167.16 163.41 -1.48 +4.3 DiamHill Q DHIL 9.00e 13 177.11 75.00 13 161.75 60 168.63 156.47 -5.93 +8.4 DiamShp N DSSI 15.50 5.31 361 9.58 1626 9.96 8.79 -.07 +43.8tDiamnd un Q DHHCU 11.68 9.73 77 9.94 737 10.00 9.73 -.08 -8.0 DiamRk N DRH .50 4.7 14 11.49 3.80 1671 10.64 11272 10.81 9.90 -.22 +29.0 DiambkEn Q FANG 1.60f 2.1 25 88.75 17.49 2069 75.79 14122 77.40 69.53 -.02 +56.6 DianaShip N DSX 3.78 1.25 536 3.23 5240 3.76 2.79 -.32 +67.4 DianaS pfB N DSXpB 2.22 8.6 26.89 12.94 3 25.86 14 26.20 25.82 -.34 +4.0 DicernaPh Q DRNA 29.90 14.69 532 24.09 3893 27.00 21.79 -1.97 +9.4 DicksSptg N DKS 1.45 1.9 14 81.12 14.48 1962 78.17 8176 80.92 72.13 -2.41 +39.1 Diebold N DBD 17.30 2.80 708 14.02 4378 14.52 13.05 -.13 +31.5 DiffusP Q DFFN 1.80 DigiIntl Q DGII 49 25.61 7.52 158 19.48 1231 21.14 17.97 -1.24 +3.1 Digimarc Q DMRC 58.74 10.02 159 32.50 654 37.43 30.77 -3.14 -31.2 Digirad pf Q DRADP 9.48 4.54 9.38 DigitalAll Q DGLY 7.10 .67 2884 1.67 21589 2.04 1.63 -.17 -28.6 DigitalRlt N DLR 4.64f 3.2 66 165.49 105.00 1867 142.91 9194 143.10 133.51 +9.40 +2.4 DigitlR pfG N DLRpG 1.47 5.9 26.04 18.80 25.04 DigitRl pfL N DLRpL 27.78 17.63 26 26.46 109 26.66 26.28 +.08 -3.1 DigitRlt pfJ N DLRpJ 27.06 18.91 35 26.55 128 26.59 26.09 +.28 +1.4 DigitalR pfI N DLRpI 1.59 6.3 26.12 20.63 25.29 DigitlTurb Q APPS 102.56 3.64 2834 75.66 24723 93.95 68.51 -5.34 +33.8 Dillards N DDS .60 .6 11 128.00 21.50 236 94.29 1378 98.96 83.62 -3.63 +49.5 Dillard38 N DDT 1.88 7.2 25.95 13.56 8 25.95 33 25.95 25.57 +.34 +4.9 DimeCBc Q DCOM .56 3.6 15 19.28 10.59 15.66 -.7sDineEquity N DIN 3.04f 3.3 92.06 17.38 345 92.69 2587 92.98 81.03 +3.07 +59.8sDiodes Q DIOD 39 91.02 31.51 329 80.45 2639 91.02 75.09 -8.45 +14.1tDxREBea N DRV 71.04 7.51 164 7.44 457 8.48 7.40 -.74 -27.7 DxSOXBr N SOXS 33.40 3.45 3.63 DirFlight N FLYT 55.67 45.96 1 47.12 2 47.24 46.72 +.65 -8.6 DxSCBer rs N TZA 894.40 29.54 12226 34.44 50405 41.20 31.84 +2.13 DxFnBr rs N FAZ 621.11 31.67 1021 33.77 5140 38.28 33.64 -1.02 tDirSPBr rs N SPXS 288.50 31.34 6633 31.46 35862 34.52 31.32 -1.67 sDirLdLag N ESNG 60.13 36.34 1 60.88 1 60.88 59.36 +1.49 +5.9 DirBrCm N COM 28.74 21.10 73 27.51 241 27.91 27.08 -.30 +9.1 DirHiMin N QMJ 61.61 36.99 1 58.95 2 58.95 58.06 +.79 +1.8 DirChInt N CWEB 110.93 18.28 303 55.29 898 70.17 49.38 -15.05 -9.0 Dir CnSt N SPLZ DirxAero N DFEN 23.44 5.20 2020 20.56 13478 21.43 17.97 -.65 +21.6sDrxTrnBl N TPOR 38.39 4.65 209 39.42 969 39.42 33.68 +3.22 +54.6 Dir UtBr N UTLZ DxBrzBul rs N BRZU 126.57 37.80 169 85.85 1080 95.09 82.90 -9.92 -26.1 DirxUtil N UTSL 34.00 10.85 58 28.00 329 28.00 25.22 +2.22 +2.6sDirxInds N DUSL 38.99 5.89 183 38.98 825 39.00 34.03 +2.30 +33.8 DirxMex N MEXX 29.44 DxGBull rs N NUGT 119.80 28.25 2452 55.34 11859 59.70 52.65 -3.90 -20.3 DrxRBkBr N WDRW 83.63 36.24 40.76 DxGlMBr rs N JDST 157.95 8.23 3021 11.88 16500 12.57 10.65 +1.21 +21.8 DxRetlBl s N RETL 303.85 8.06 60 191.61 264 214.29 155.00 -18.69 DrGMBll rs N JNUG 191.17 35.20 553 81.82 3817 92.60 77.43 -10.31 -32.1 Dx30TBr rs N TMV 86.23 43.85 321 79.68 2573 82.16 76.38 -3.62 +47.5 DirSPX Br N SPDN 33.81 17.22 1673 17.25 7980 17.78 17.22 -.27 -6.4 DrxTcBr rs N TECS 40.06 6.88 2398 7.46 12273 8.40 7.44 -.66 -14.4 DxDGlBr rs N DUST 137.00 15.14 2121 22.06 11291 23.24 20.60 +1.32 +10.9 DxChiABear N CHAD 31.70 15.05 14 17.72 69 18.37 17.68 -.07 +.2 DrxRBkBull N DPST 7.98 3.50 4.90 DxSPXBll N SPUU 83.80 28.74 10 83.17 62 83.17 78.52 +2.20 +11.5 DirSCBll N SMLL .27e .8 41.44 16.37 35.03 Drx EurF N EUFS DrNsd100 N QQQE 81.28 40.22 39 76.59 224 77.30 73.88 +.73 +1.9 DrxDlySCB N LLSC .10p 33.20 17.67 28.47 Dir FnBr N FAZZ Drx Eng N ERYY DxRusBll N RUSL 26.77 7.65 139 23.36 622 24.13 21.64 -.90 +8.1 DiEurBll3x N EURL .14e .5 30.39 6.83 19 29.61 114 29.72 27.67 +.41 +14.3 DrxEMBll N EDC 131.49 21.21 124 97.57 598 102.80 88.52 -4.81 +4.4 DirTotBBr N SAGG 31.01 28.51 28.64 DxBiotBll N LABU 185.61 14.33 3766 75.12 18692 106.26 67.80 -23.97 -25.2 DxIndiBll N INDL 51.14 9.13 33 47.88 270 48.50 44.62 +.04 +9.7 Dir HltBr N SICK DrxSKBull N KORU 53.36 4.34 65 39.93 355 40.44 35.98 +.08 +3.8sDrxHmbBull N NAIL 75.82 6.00 1054 79.38 2808 79.53 62.61 +11.22 +72.0 DxFnBull N FAS 100.39 14.25 2384 93.44 10919 93.83 82.83 +1.54 +53.7 DrxACInsi N KNOW .48e 1.3 36.27 23.42 35.83 Drx300Chin N CHAU 56.27 15.92 109 39.23 547 39.62 36.57 +.20 -6.3 DxHcrBll N CURE 88.69 23.55 72 83.99 356 84.33 76.48 +4.77 +9.0 DxTcBul s N TECL 48.94 7.42 1620 41.29 8979 41.53 36.87 +2.96 DxSOXBl s N SOXL 47.85 4.09 35562 37.69 142556 38.20 30.10 +2.94 Dir30TrBul N TMF 47.58 20.91 884 22.51 5413 23.54 21.95 +.87 -35.9 Dir10TrBear N TYO 9.60 7.60 34 9.28 154 9.43 9.13 -.19 +17.8 Dx10yTBull N TYD 70.24 47.56 4 50.47 12 51.04 49.81 +.89 -14.8 DxMCBull N MIDU 61.99 6.73 73 57.79 396 57.79 48.75 +.68 +43.5 DrxREBull N DRN 16.35 4.50 452 16.29 1774 16.34 14.31 +1.35 +29.0 DirxChiBull N YINN .38e 2.0 31.92 8.88 3409 19.33 13836 21.32 17.46 -1.91 -4.2 DrxSCBull N TNA .41e .5 108.44 10.09 11498 89.58 43246 99.37 75.26 -8.28 +35.1 DrxSPBull N SPXL 85.49 16.51 7581 84.63 35278 84.97 77.28 +3.84 +17.1 Discover N DFS 1.76 1.8 12 104.49 24.14 1720 96.96 15436 98.13 89.83 +2.18 +7.1 DiscIncA Q DISCA 21 78.14 17.12 104292 41.90 157503 78.08 34.60 -35.37 +39.2 DiscIncB Q DISCB 27 103.00 25.46 7 51.68 27 88.99 48.39 -32.02 +59.5sDiscIncC Q DISCK 18 66.70 15.43 43883 35.96 89197 66.70 30.99 -30.04 +37.3 DishNetw h Q DISH 14 39.24 17.15 3446 36.12 16694 37.85 34.80 -1.16 +11.7 Disney N DIS 1.76 .9 203.02 81.09 10164 185.92 55654 196.33 181.01 -5.22 +2.6stDversyHl n Q DSEY 14.98 13.50 4731 15.08 20867 15.09 13.50 +.7 DiverHlth Q DHC .04m .8 3 7.28 2.15 655 4.91 5932 5.17 4.56 -.25 +19.2 DiverHl42 Q SNHNI 1.41 6.1 24.10 11.01 18 23.17 99 23.17 22.30 +.29 -1.7 DiverHl46 Q SNHNL 1.56 6.4 24.70 11.76 58 24.20 102 24.20 23.30 +.70 -1.2 DixieGrp h Q DXYN 6.00 .53 51 3.47 418 3.85 3.26 -.26 +36.1 Docebo n Q DCBO 68.00 37.21 142 40.48 430 42.61 37.78 -.14 -37.8 DrReddy N RDY .29e .5 73.50 34.90 183 61.24 803 61.24 59.11 +2.23 -14.1 DocuSign Q DOCU 290.23 78.72 2119 201.96 12486 209.80 192.50 -3.71 -9.1 DocuSec rs A DSS 5 12.00 2.75 2014 3.97 34758 4.67 3.77 -.29 -36.4 DgssInt A Q DOGZ 8 4.85 .78 150 1.82 1424 2.09 1.68 -.20 -13.7 DolbyLab N DLB .88 .9 31 101.53 47.30 290 98.22 1644 100.37 94.09 -1.02 +1.1 DollarGen N DG 1.44 .7 20 225.25 135.26 2774 203.08 18388 203.10 188.13 +15.30 -3.4 DollarTree Q DLTR 15 115.45 68.43 2043 114.39 9044 114.43 107.45 +6.27 +5.9 DolphE wt h Q DLPNW .41 sDolphEn rs Q DLPN 32.50 1.95 5530 13.25 244214 32.50 5.30 +7.56 +289.7 DomEngy N D 2.52m 3.3 87.34 57.79 3572 75.78 18474 76.17 72.94 +2.43 +.8 DomEng un N DCUE 109.83 75.93 655 99.43 1183 100.00 96.41 +2.64 -.9 DomRs76 N DRUA 26.50 19.35 17 25.57 129 25.81 25.53 -.07 -2.3 Dominos N DPZ 3.76f 1.0 30 435.58 294.21 476 371.84 3109 374.94 363.50 +8.14 -3.0 Domo B Q DOMO 79.00 7.70 507 61.61 2525 66.89 53.20 -3.06 -3.4 Domtar g N UFS 1.82 5.0 39.33 18.40 476 36.68 3107 37.03 34.22 +.02 +15.9 Donaldson N DCI .84 1.4 31 62.70 32.22 419 58.96 2920 59.89 56.93 -.55 +5.5 DonegalA Q DGICA .60f 4.0 26 16.19 11.30 75 14.98 481 14.98 14.25 +.28 +6.5 DonegalB Q DGICB .60f 4.3 28 14.47 10.51 1 14.05 3 14.33 13.46 +.01 +19.0 DonlleyRR N RRD .12 2.9 4.70 .72 845 4.09 6295 4.57 3.71 -.29 +81.0 DonnlyFn N DFIN 30.24 4.04 137 27.45 1164 28.92 24.87 -1.31 +61.8tDoorDash n N DASH 256.09 121.00 2037 134.01 11061 139.90 121.00 -1.02 -6.1 DorchMin Q DMLP 1.85e 13.2 8 15.15 8.52 22 14.00 184 14.18 13.53 +.02 +28.3 DorianLPG N LPG 9 14.90 7.10 428 13.74 1891 13.90 12.54 +.04 +12.7 Dorman Q DORM 33 113.13 44.49 105 105.22 563 108.60 100.01 -1.24 +21.2 DouYu Q DOYU 20.54 6.11 3927 10.55 12774 13.52 10.08 -2.62 -4.6 DblDwnIn n Q DDI DoubLnY N DLY 20.10 14.24 242 18.92 858 19.06 18.68 +.08 +2.2sDoubIncSol N DSL 1.80a 10.0 18.15 10.87 319 17.94 1544 18.15 17.75 +.23 +8.2 DblLOppCr N DBL 2.00a 10.0 20.35 16.00 26 19.91 166 20.23 19.85 -.07 +1.3 DougDyn N PLOW 1.14f 2.5 24 51.44 24.76 58 46.19 514 48.15 44.21 -1.71 +8.0 DEmmett N DEI 1.12 3.4 19 34.95 22.88 740 32.98 5166 33.11 31.21 -.29 +13.0sDover N DOV 1.96 1.4 30 138.26 62.95 525 139.90 3669 140.10 133.01 +4.35 +10.8 DoverMot N DVD .07m 3.4 10 2.66 1.06 19 2.08 255 2.17 2.01 -.07 -8.4 Dow Inc N DOW 2.80 4.4 67.27 26.01 4246 63.99 22638 64.14 60.40 +.08 +15.3 DragVi rs Q LYL 4.94 .85 395 1.60 2214 2.04 1.52 -.42 -31.6tDrgnGrOp n Q DGNS 14.62 9.99 74 10.34 1288 10.61 9.99 -.20 -9.5stDrgnrIII n Q DGNU 10.10 10.00 1000 10.10 18067 10.88 10.00 +1.0sDraftKin Q DKNG 74.38 10.92 16208 63.60 81051 74.38 60.77 -8.38 +36.6 DrmFndrs n Q DFH 31.98 17.55 115 23.24 876 23.53 21.14 +1.05 +10.9 Dril-Quip N DRQ 40.62 22.25 242 34.11 1197 35.35 31.58 -1.21 +15.2 DriveShack N DS .48 14.3 3.94 1.00 4694 3.35 14223 3.61 2.85 -.12 +40.8sDriveS pfB N DSpB 2.44 9.9 24.81 5.63 6 24.60 21 24.81 24.10 +.58 +29.9sDriveS pfC N DSpC 2.01 8.7 24.94 4.69 6 23.17 10 24.94 22.96 -.09 +22.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, March 27, 2021 

PAGE 57

sDriveS pfD N DSpD 2.09 9.0 23.57 5.03 9 23.35 18 23.60 23.00 -.15 +23.0tDrivnBrnd n Q DRVN 35.56 22.68 339 23.58 2455 24.33 22.26 -.36 -11.7 Dropbox Q DBX 28.33 16.12 13555 26.59 40916 27.90 25.30 -.27 +19.8sDuPnt pfA N DDpA 3.50 3.8 92.01 73.69 1 91.00 5 92.01 88.52 +1.05 +2.9 DuPnt pfB N DDpB 4.50 4.2 118.98 80.00 0 106.71 2 106.71 104.42 +.50 -7.8 DuPont N DD 1.20 1.5 87.27 28.33 2857 78.47 18354 78.59 75.08 +1.37 +10.4 DuckCrT n Q DCT 59.40 35.10 341 43.50 4121 46.13 40.63 -.36 +.5stDuckhorn n N NAPA 20.73 16.40 1108 17.75 7328 20.73 16.40 -1.25 +3.3 Ducomun N DCO 24 63.41 17.96 45 56.35 279 59.13 52.65 -1.89 +4.9 DuddllSt A n Q DSAC 11.20 9.69 70 9.96 337 10.05 9.70 -.05 DuddllSt un Q DSACU 13.37 9.80 0 10.46 5 11.00 10.46 -.23 -1.9 Df&PGblUt N DPG 1.40 10.9 14.19 6.40 900 12.84 1375 13.84 12.72 -.35 +5.2 DufPUC N DUC .60 5.6 10.82 7.97 10.62 +6.0 DukeEngy N DUK 3.86f 4.0 24 98.88 62.13 5999 95.83 20180 95.95 92.10 +3.11 +4.7 DukeEn 73 N DUKH 1.28 4.9 26.97 20.79 14 26.01 76 26.06 25.86 +.18 -3.2 DukeRlty N DRE 1.02f 2.4 54 43.45 25.19 1376 42.84 9680 42.89 40.59 +1.89 +7.2 DuluthH Q DLTH 22 17.30 3.21 239 15.73 1554 16.61 14.72 +.68 +49.0sDuosTch Q DUOT 10.39 3.30 133 10.45 419 11.00 7.64 +2.38 +146.5 DurectCp Q DRRX 2.96 1.19 1125 1.97 6025 2.28 1.89 -.27 -4.8 DyadicInt Q DYAI 10.98 3.71 209 5.35 29464 8.78 5.07 +.02 -.6 Dycom N DY 101.16 15.56 202 88.15 1728 96.33 81.34 -7.33 +16.7 Dynagas N DLNG 1.00 34.2 3.97 .98 52 2.92 415 3.04 2.76 -.04 +16.8 Dynags pfA N DLNGpA 2.25 8.9 25.53 11.04 7 25.25 29 25.40 25.14 -.13 +15.6 Dynags pfB N DLNGpB 22.60 10.86 4 22.26 41 22.26 21.65 +.46 +20.3 Dynatronic Q DYNT 2.56 .52 122 1.15 1513 1.36 1.06 -.17 +42.0 DynavaxT Q DVAX 12.44 2.60 1867 10.16 17540 11.45 9.11 +.13 +128.3tDyneTher n Q DYN 32.32 13.50 161 14.71 1189 16.35 13.50 -1.10 -30.0 DynexC N DX 1.56e 8.3 2 19.53 8.53 340 18.78 1762 18.96 18.21 +.23 +5.5E -:ETracBDC N BDCS 1.84e 12.1 16.00 8.50 15.23 E-TrAlerInf N MLPI 1.88e 16.7 14.64 7.11 11.28 ETrAlerian N AMU 1.45e 17.2 10.82 5.06 8.43 E-TrFood N FUD 34.11 13.65 17.38 E-TracAg N UAG 18.23 12.63 17.57 E-TrcCmci N UCI 14.80 10.13 14.53 E-TrcSilv N USV 45.65 15.77 31.75 E-TrcGld N UBG 55.00 33.36 47.29 eBay Q EBAY .64 1.1 14 64.85 26.02 7407 60.83 40190 61.03 56.98 +1.10 +21.1 ECA MTrI N ECT .31e 78.5 1 .70 .29 .40 Ecmoho Q MOHO 11.51 1.29 66 2.14 187 2.46 2.00 -.32 -4.9tECP En un Q ENNVU 11.20 9.81 355 9.96 1216 10.25 9.81 -.10 -10.3 EDAP TMS Q EDAP 10.68 1.90 75 8.15 538 8.47 7.14 -.08 +57.6 EHangHl Q EH 129.80 7.59 1761 34.81 11210 46.58 32.18 -11.50 +64.9 eHealth Q EHTH 151.66 47.84 489 70.04 4677 70.77 63.00 +5.03 -.8sELF Inc N ELF 29.24 8.02 542 27.11 3617 29.24 25.26 -.56 +7.6 EMCOR N EME .32 .3 47 115.59 48.56 202 112.13 1544 113.50 104.64 -.73 +22.6 EMX Roy g A EMX 3.81 1.21 234 2.98 1140 3.23 2.73 -.21 -11.0 ENDRA h Q NDRA 3.10 .60 1793 2.43 10460 2.86 2.16 -.41 +224.0 ENGlobal Q ENG 9.40 .46 673 4.32 3656 5.25 4.02 -.87 +35.0 ENI N E 1.29e 5.3 24.99 13.36 1275 24.24 2535 24.42 23.37 -.03 +17.7 EOG Rescs N EOG 1.65f 2.2 77.14 31.22 4317 74.88 26299 75.00 66.28 +4.80 +50.2 EPAM Sys N EPAM 93 402.62 158.83 317 387.74 1263 388.07 357.51 +8.14 +8.2 EPR Prop N EPR 4.32 9.2 14 51.84 15.17 274 47.14 2845 48.08 43.60 -.77 +45.0 EPR pfC N EPRpC 1.44 5.7 26.35 11.23 7 25.33 178 25.55 24.82 -.27 +10.1 EPR pfE N EPRpE 2.25 6.5 35.48 16.10 19 34.40 51 34.81 33.35 +.92 +8.6sEPR Pr pfG N EPRpG 1.44 5.7 25.18 12.04 22 25.24 106 25.64 24.41 +.20 +7.9sEQT Corp N EQT .12 .6 19.69 5.63 6531 19.71 27546 19.85 17.11 +1.24 +55.1 ESSA Bcp Q ESSA .48f 2.9 12 18.23 9.70 20 16.62 117 16.62 15.19 +10.8 ETF SITRis N RISE 20.75 19.85 19.95 ETF JrSil N SILJ 18.84 5.90 1048 14.61 5486 15.64 14.04 -.99 -10.4 ETF Cyber N HACK 64.36 30.08 110 55.02 600 56.91 53.54 -.93 -4.4 ETF MobP N IPAY .19e 72.38 30.76 58 67.43 553 68.48 65.01 -.74 +1.4 ETF M AlH N MJ 34.58 9.34 1255 22.47 6472 24.02 21.55 -1.39 +56.6 ETF M Vid N GAMR 120.76 36.86 11 95.34 72 96.62 92.44 +.16 +20.8 ETF Trav N AWAY 34.54 11.83 570 31.01 2254 33.12 29.20 -2.19 +19.7 ETF UlSh N VALT 50.14 47.63 0 49.71 19 49.74 49.45 -.08 -.1 ETF GlCld N IVES 60.00 22.11 1 47.55 15 49.98 46.39 -1.72 -8.8 ETF AIPw N AIEQ 42.64 19.14 13 37.70 111 39.40 36.11 -1.11 +6.3 BlStIsrTc N ITEQ 80.20 30.64 91 64.84 336 68.55 62.82 -2.59 -5.7 ETF Clim N ETHO 59.04 27.77 7 57.09 37 57.44 54.87 +.12 +7.5sETF Acq N ZIG 24.91 17.19 3 25.35 17 25.35 24.53 +.75 +10.2 ETFAlpAlt N ALFA 87.67 37.22 3 73.81 75 77.25 71.78 -2.20 -3.8sFundStab N DSTL 38.89 20.95 54 39.83 297 39.83 38.19 +1.33 +9.7 ChngFnDvr N CHGX 30.68 15.00 12 30.04 99 30.04 29.00 +.34 +4.6 ETF EmM N EEMD 23.12 13.90 2 22.43 8 22.69 21.94 -.46 +3.5 ETF spx H N SPDV 30.09 15.21 8 29.31 42 29.41 28.49 -.13 +18.8 ETF GOP N MAGA 34.60 16.33 0 34.59 5 34.59 33.34 +.50 +16.6 NtDUSEq ef N MXDU 40.04 21.26 2 37.80 4 38.46 37.13 -.36 +2.3 NtRkBsInt ef N RBIN 27.89 19.54 0 27.27 0 27.27 27.13 +.18 +.6 RsBsUSE ef N RBUS 36.77 21.02 0 35.76 1 35.83 35.03 +.42 +2.4 ETF RvCp N RVRS 21.99 10.34 22 21.69 38 21.69 20.98 +.16 +15.9 ETF BrVl N BVAL 16.90 11.41 16.15 ETFDeepV N DVP .66e 1.9 35.84 16.14 25 34.09 234 34.89 32.21 -.53 +22.7 GlGoGld N GOAU 26.77 11.01 47 18.70 175 19.40 18.15 -.66 -6.0 ETF OCIO N OCIO 31.11 22.12 0 30.99 2 30.99 30.57 +.15 +3.1 PremisCap N TCTL 31.48 24.28 1 31.19 7 31.25 30.60 +.04 +4.2 AptBehMo N BEMO 37.29 25.94 4 36.50 56 36.50 35.64 +.72 +1.2 EtfLonCanc Q CNCR 35.82 17.31 2 29.47 14 31.89 28.88 -1.78 -7.1 EtfAlpSmC Q SMCP 31.27 15.55 0 29.92 6 30.29 28.85 -.68 +13.9 EtfUSGblJ N JETS 28.98 11.27 7822 26.67 43233 27.82 25.00 -1.39 +19.2 ETF BioPr N BBP 61.40 32.50 0 51.77 2 55.27 50.50 -2.74 -2.7 ETF ClinT N BBC 62.60 25.80 4 50.64 43 56.70 49.77 -5.09 +2.1 InfrCpPfd N PFFR 24.08 13.51 9 24.07 84 24.08 23.77 +.10 +2.2 EtfNwfMSec N NFLT 1.13e 4.5 26.37 19.78 4 25.06 10 25.13 24.98 -.04 -2.4 Etf VirtEM N EMEM 23.58 EVO Pay Q EVOP 31.99 12.07 341 27.75 2006 29.46 26.51 -.23 +2.7 EXFO g Q EXFO 4.69 2.07 6 4.16 49 4.29 4.15 -.09 +22.0 eXp Wrld s Q EXPI 90.00 3.40 2229 47.94 8605 53.20 41.02 -3.79 +51.9 EagleBncp Q EGBN .88 1.6 13 57.85 23.08 115 55.00 669 55.69 51.42 -.81 +33.2 EagBcMT Q EBMT .39f 1.6 8 26.13 13.00 21 25.01 135 25.50 23.35 -.31 +17.9 EglBkSh rs Q EGLE 33 23.32 8.89 16.25 sEagleCGr A GRF .50e 2.2 8.99 5.20 4 8.35 13 8.99 8.33 -.15 +4.6 EagleGrInc N EGIF 1.31 10.4 13.75 8.36 12.55 EagleMat N EXP .40 .3 16 136.16 41.83 364 131.78 2136 133.42 122.16 +1.50 +30.0 EaglePhm Q EGRX 41 56.16 36.31 80 41.75 458 46.45 41.19 -3.55 -10.4sEaglePtCr N ECC 2.35 19.7 12.08 4.95 89 11.94 653 12.08 11.40 +.32 +18.3 EaglPt pfB N ECCB 1.94 7.5 26.00 13.30 3 25.77 34 25.84 25.60 -.04 +2.0 EagleP27 N ECCY 26.32 17.60 1 25.29 12 25.55 25.26 -.13 +.6 EaglPtIn N EIC 15.54 7.50 3 15.39 51 15.50 15.10 +.04 +6.8 Eargo n Q EAR 76.75 32.58 553 47.68 1532 55.00 42.77 +.29 +6.4 Earthstone N ESTE 8.96 1.44 217 7.32 1612 8.04 6.64 -.60 +37.3tEastResA A Q ERES 10.73 9.63 54 9.83 192 9.98 9.63 -.11 -3.2 EastRes un Q ERESU 11.59 9.86 2 10.15 52 10.40 10.05 -.17 -4.0tEastStAc Q ESSC 10.59 9.21 7 9.92 743 10.00 9.21 -.06 -1.3 EastStA un Q ESSCU 13.15 9.35 2 10.47 3 11.01 10.43 -1.09 -5.7 EastStAc rt Q ESSCR .74 .10 7 .32 76 .33 .30 +.02 -34.7 EstWstBcp Q EWBC 1.32f 1.8 20 82.53 22.55 768 74.18 5478 78.10 69.78 -3.94 +46.3 EastGvP N DEA 1.04 4.9 54 29.70 20.32 1894 21.04 4944 21.46 20.49 -.21 -7.1 EastrnBk n Q EBC 20.15 11.74 591 19.46 3619 19.74 18.55 -.25 +19.3 EasternCo Q EML .44 1.7 17 27.97 15.28 38 26.31 113 26.91 24.05 -1.11 +9.2 Eastgrp N EGP 3.16 2.2 48 153.26 83.40 165 146.85 818 147.00 139.16 +6.84 +6.4 EastChem N EMN 2.76f 2.4 33 119.01 38.12 1040 112.68 5434 113.68 106.11 +.88 +12.4 EKodak N KODK 60.00 1.50 3386 8.31 19503 8.44 7.46 -.01 +2.1 EastsDis h Q EAST 3.29 .92 69 1.83 342 2.01 1.70 -.14 +43.0 Eaton N ETN 2.92f 2.1 41 141.37 56.42 1944 138.69 10512 138.86 131.86 +5.43 +15.4sEatVn 22 N EFL 9.73 5.68 25 9.41 294 9.73 9.35 -.03 +5.8 EatV HiIn21 N EHT .60 6.1 9.88 7.49 68 9.85 254 9.87 9.82 +.01 +1.4 EV CAMu A EVM .68 5.9 12.05 9.25 48 11.58 196 11.64 11.45 +.02 -1.4 EVCAMu A CEV .71 5.3 14.05 10.61 9 13.23 84 13.30 13.02 +.16 -3.4 EV EnEq N EOI 1.04 6.2 16.97 9.31 100 16.75 456 16.92 16.42 +.03 +3.6 EV EEq2 N EOS 1.05 5.0 23.00 10.67 109 21.09 629 21.48 20.68 -.04 -2.8 EV FltRt N EFT .91 6.4 14.22 7.58 142 14.17 494 14.19 14.06 +.14 +7.7 EVFltRtIP N EFF 1.13 6.9 16.41 9.20 26 16.28 177 16.35 16.20 +.04 +4.7 EV LtdDur A EVV 1.22 9.6 12.89 8.21 242 12.68 1175 12.68 12.59 +.11 +1.2 EVMuniBd A EIM .77 5.8 13.70 10.03 153 13.14 605 13.15 13.02 +.15 -3.4sEVMunTT N ETX .85 3.9 25.75 16.10 17 21.88 140 25.75 21.70 -1.01 -6.6 EV MuIT N EVN .85 6.2 13.90 9.76 79 13.71 303 13.78 12.92 +.15 +2.5sEV NMuOp N EOT 1.03 4.6 23.74 16.53 11 22.28 64 23.74 22.09 -.40 +8.7 EV NYMu A ENX .72 5.9 12.50 9.61 12 12.26 86 12.27 11.91 +.28 -.2sEVNYMu A EVY .74 5.1 14.68 10.11 2 14.40 49 14.68 14.02 +.10 +3.0sEVRiskMgd N ETJ 1.12 10.4 10.93 6.59 142 10.71 900 10.93 10.66 -.05 +3.3 EV SrFlt N EFR .95 6.9 13.94 7.79 55 13.85 735 13.88 13.68 +.13 +8.8 EV SrInc N EVF .42 6.4 6.74 3.66 50 6.60 264 6.69 6.59 -.05 +3.8 EVShDur N EVG 1.08 8.3 13.32 9.58 43 13.06 145 13.15 13.03 -.02 +5.7 EVTxABdO N EXD 1.16 11.0 10.82 6.04 23 10.55 122 10.79 10.40 -.04 +6.6 EV TxAd N EVT 1.74 6.7 26.50 12.07 191 25.88 931 26.38 25.26 -.22 +9.4 EV TxAG N ETG 1.23 6.5 19.03 9.07 121 18.81 525 18.96 18.35 +.14 +3.1 EV TxAOp N ETO 2.16 8.3 26.42 12.15 83 26.13 479 26.17 25.76 +.34 +3.4sEV TxDiver N ETY 1.01 8.0 12.92 7.05 259 12.68 1542 12.92 12.56 -.07 +3.5sEVTxMGlo N EXG .98 10.7 9.37 4.87 695 9.14 3086 9.37 9.03 -.10 +4.2 EVTxBWIn N ETB 1.30 8.3 15.70 8.90 54 15.53 284 15.70 15.41 +.03 +3.5sEVTxGBW N ETW 1.17 11.5 10.36 5.66 235 10.15 1779 10.36 9.92 +.02 +4.9sEVTxBWOp N ETV 1.33 8.7 15.62 8.59 242 15.31 1046 15.62 15.22 -.06 -.3 EbangInt n Q EBON 14.95 3.80 10041 7.80 73912 10.50 6.68 -2.80 +28.5 Ebix Inc Q EBIX .30 1.0 12 64.14 12.14 445 31.20 2229 33.73 28.30 -1.67 -17.8 EchoGLog Q ECHO 50 34.61 14.33 152 31.23 1044 33.02 28.44 -1.40 +16.4 EchoStar Q SATS 36.09 19.75 523 24.58 4595 26.35 23.53 -1.46 +16.0 Ecolab N ECL 1.92f .9 231.36 124.60 925 213.33 7080 213.46 203.43 +5.75 -1.4 Ecopetrol N EC 1.81e 6 14.47 6.82 1123 12.88 5416 13.48 12.44 -.49 -.2 Edenor N EDN 2 4.84 2.81 54 3.50 204 3.56 3.27 +.11 -17.5 EdesaB h Q EDSA 19.10 1.70 339 5.28 2378 6.34 4.90 -.21 +24.2 Edgewell N EPC 31 41.72 20.51 2002 38.53 5520 39.27 36.56 -.22 +11.4 EdfyAcA n Q EAC 10.20 9.52 7 9.65 488 9.74 9.60 -.05 -3.1 EdisonInt N EIX 2.65f 4.4 31 66.68 44.14 944 60.68 10385 60.73 58.49 +1.21 -3.4 EditasM Q EDIT 99.95 18.20 1806 40.48 9703 49.17 37.38 -4.52 -42.3tEdocAc A n Q ADOC 10.37 9.94 144 10.00 455 10.04 9.94 -.03 -2.3 EdocAcq rt Q ADOCR .75 .30 8 .44 57 .45 .35 +.04 -26.2tEdtchX un Q EDTXU 10.72 9.80 21 9.99 167 10.12 9.80 -.19 -3.2 EducDev Q EDUC .40f 2.3 13 20.00 3.02 15 17.30 147 19.00 16.10 -1.08 +12.6 EdwLfSci N EW 63 235.28 66.23 2784 82.30 13384 82.41 78.80 +2.89 -9.8 eGain Q EGAN 39 20.88 5.58 391 9.31 1399 10.25 8.90 -.71 -21.2 EigerBio Q EIGR 13.99 5.28 223 8.89 1183 9.85 8.19 -.77 -27.7 8x8 Inc N EGHT 39.17 12.32 836 32.67 4026 33.65 30.41 -.61 -5.2 8i Enterp Q JFK 13.00 8.08 9.00 1895BcWis Q BCOW 16.65 7.43 3 14.10 7 14.85 14.00 -.84 +41.6 1847 Goed n A GOED 17.75 5.65 16 9.34 165 9.39 8.10 +.20 +10.9tEJF Acq un Q EJFAU 10.20 9.80 30 10.00 132 10.03 9.80 +.05 -1.0 EksoBio Q EKSO .23 .20 .22 ElPasE pf N EPpC 2.38 4.8 56.26 39.40 6 49.95 20 49.98 49.45 +.02 -3.5 ElPolLoc h Q LOCO 57 21.96 7.32 192 17.03 1360 18.39 16.35 -1.06 -5.9 ElancoAn N ELAN 34.81 16.58 6872 27.85 29667 30.78 27.33 -3.24 -9.2 Elanco un N ELAT 52.49 32.48 12 43.66 436 47.57 43.16 -4.09 -10.6 ElbitSys h Q ESLT 1.76f 1.3 22 151.21 110.69 55 139.65 142 142.14 134.39 +4.08 +6.8 EldrGld g N EGO 11 14.49 5.09 1239 10.91 7766 12.11 10.56 -1.09 -17.8 ElectroSen Q ELSE 28 8.80 2.61 7 4.99 132 5.49 4.80 -.09 +3.7 electCore Q ECOR 3.63 .39 388 2.07 5083 2.44 1.93 -.18 +32.7 ElecVeh Q SOLO 13.60 .90 6592 4.62 39383 5.70 4.28 -.95 -25.4 Electrmed A ELMD 26 19.73 8.03 28 10.61 212 11.25 10.33 -.10 +8.2 ElectArts Q EA 30 150.30 88.43 2228 132.85 13103 134.48 128.17 +4.45 -7.5 EledonPh Q ELDN 27.32 5.27 90 10.55 352 14.81 10.36 -3.91 -31.5 ElementSol N ESI .05p 25 21.02 6.40 1352 18.59 11708 19.85 17.44 -1.16 +4.9 ElevCr N ELVT 4.90 .89 3680 3.10 5528 4.17 2.68 -1.05 -22.3 EliLilly N LLY 3.40f 1.8 27 218.00 117.06 2866 185.31 17360 186.66 179.82 +1.02 +9.8stEliteEdGr n Q EEIQ 4.25 3.58 16041 15.50 16367 35.20 3.58 +287.5 EllingtRM N EARN 1.12 8.9 97 13.30 3.85 59 12.63 438 12.95 12.26 +.14 -3.1 Ellomay A ELLO 37.58 10.57 30.64 0 -8.9 EllswthFd A ECF .80e 6.0 17.34 6.37 45 13.35 287 14.00 13.02 -.27 -3.7 Ellswt pfA A ECFpA 1.31 5.1 27.60 22.60 25.75 6 25.99 25.74 -.06 -1.6 ElmiraSB Q ESBK .60 4.3 12 16.00 10.30 2 13.85 6 14.24 13.80 -.41 +20.4 EloxxPh Q ELOX 46 6.77 1.44 54 3.21 538 3.90 3.02 -.50 -19.3 EltekLtd Q ELTK 8.12 2.85 23 5.95 388 6.28 5.41 +.35 +18.3 ElysGame Q NWGI 8.28 1.09 675 5.41 5107 6.76 5.15 -.88 -8.3 eMagin A EMAN 5.42 .14 608 3.44 6631 4.14 2.93 -.78 +108.5 EAndinA N AKO/A .68e 5.0 15.06 9.33 1 13.63 3 13.84 12.73 +.12 +2.3 EAndinB N AKO/B .74e 4.9 17.36 10.15 1 15.17 12 15.90 15.05 -.73 +1.5 Embraer N ERJ .13e 1.4 10.80 3.96 5483 9.26 27635 10.36 9.01 -1.42 +36.0 EmclaireF Q EMCF 1.20 4.4 7 32.00 17.25 1 27.30 15 29.47 26.92 -.91 -10.9 Emcore Q EMKR 1.50e 8.20 1.53 438 5.83 2959 6.66 5.19 -.65 +7.0 EmerHldg N EEX .30 5.3 7.28 1.50 101 5.71 909 6.33 5.61 -.48 +5.4 EMrgTc A n Q ETAC 11.00 9.53 390 9.76 1643 9.91 9.60 -.14 -4.6 EmergBio N EBS 54 137.61 46.37 297 94.53 2223 96.03 89.86 +3.55 +5.5 EmersonEl N EMR 2.02f 2.2 28 93.38 37.75 4091 91.57 13456 91.70 86.75 +3.08 +13.9 EmerR hs A MSN 2.60 .63 58 1.32 633 1.64 1.25 -.33 +31.3 EmpOPES N ESBA .34 3.0 29 12.08 5.19 1 11.17 27 11.39 10.61 -.29 +22.2 EmpOP60 N OGCP .34 3.1 29 11.90 5.25 2 11.13 3 11.39 10.87 -.37 +16.8 EmpOP250 N FISK .34 3.1 28 13.57 5.19 1 11.08 1 11.17 11.08 -.70 +20.6 EmpStRTr N ESRT .34 3.0 12.11 5.19 1649 11.23 8007 11.45 10.75 -.20 +20.5sEmployH N EIG 1.00f 2.3 41.50 25.53 175 42.91 1003 43.08 39.91 +2.00 +33.3 EnableMid N ENBL .66 9.7 7 7.42 1.75 555 6.80 3361 6.97 6.34 +.05 +29.3 EnantaPh Q ENTA 58.59 40.32 96 50.09 708 53.22 47.64 -1.93 +19.0sEnbridge N ENB 2.55 51 37.05 23.35 4182 37.08 21421 37.16 35.93 +.81 +15.9 EncompHlth N EHC 1.12 1.3 25 88.42 48.22 541 83.20 3373 83.44 78.50 +2.61 +.6 EncoreCap Q ECPG 9 49.01 16.30 384 41.65 2357 41.77 39.10 +1.68 +6.9 EncorW Q WIRE .08 .1 13 73.30 38.01 123 68.10 542 71.99 65.26 -2.23 +12.4 EndvSilv g N EXK 6.91 1.18 3383 5.12 16571 5.76 4.97 -.61 +1.6 Endo Intl Q ENDP 10.89 2.71 2008 7.75 12114 8.58 7.54 -.42 +7.9 EnerCore A ENCR Energizer N ENR 1.20 2.5 53.19 26.60 628 48.19 2903 48.93 45.28 +.79 +14.2 Energiz pfA N ENRpA 1.88 1.9 108.00 61.60 150 97.19 187 98.62 94.37 +.27 +8.4 Energous Q WATT 7.69 .61 2219 3.93 31572 5.25 3.57 -.17 +118.3 EngFoc rs Q EFOI 11.60 1.30 148 4.20 519 4.65 3.90 -.37 +4.2 EnFuel grs A UUUU 7.83 .84 3788 6.10 21637 6.71 5.46 -.42 +43.2 EnrgyRec Q ERII 20.25 6.11 319 18.82 1635 18.86 17.03 +.45 +38.0 EgyTrnsfr N ET .61m 7.7 9.55 4.30 15915 7.93 106228 8.16 7.37 -.05 +28.3sEnTrfr pf C N ETPpC 23.30 9.56 17 23.32 154 23.35 22.97 +.25 +12.8sEnTrfr pf D N ETPpD 23.99 10.38 36 24.00 153 24.00 23.62 +.37 +12.7 EnTrfr pfE N ETPpE 24.24 10.02 42 24.00 213 24.00 23.60 +.37 +6.4 EnerpacTl N EPAC .04 .2 28.05 13.35 329 26.26 1740 26.43 23.34 -.35 +16.1 Enerpls g N ERF .12e 2.3 7 5.82 1.15 1466 5.15 8690 5.45 4.71 -.29 +64.5 EnersisAm N ENIA .39e 4.6 8.94 5.44 2550 8.52 12921 8.53 8.16 +.22 +3.6 EnerChile N ENIC .22e 5.7 1 4.50 3.07 490 3.86 1884 3.96 3.79 -.04 -.8 EnerSys N ENS .70 .7 41 104.47 38.39 193 93.70 1468 100.19 88.09 -5.69 +12.8 EnLinkLLC N ENLC 1.03e 22.9 6 5.14 .88 1048 4.49 7347 4.66 4.13 -.13 +21.0 EnlivexTh Q ENLV 29.40 3.78 78 11.03 985 13.81 10.40 -2.50 +30.8 Ennis Inc N EBF .90 4.2 15 22.24 14.80 109 21.19 719 21.25 20.01 -.11 +18.7 Enochian Q ENOB 13.43 2.08 1071 4.00 8948 4.65 3.43 +.10 +35.6 EnovaIntl N ENVA 3 41.06 9.33 469 35.55 1657 37.18 32.88 -1.05 +43.5 Enphase Q ENPH 229.04 23.40 2037 152.07 14559 165.35 136.88 -2.88 -13.3 EnPro N NPO 1.04 1.2 10 95.17 30.28 74 87.09 479 88.12 81.89 -1.38 +15.3sEnsignGp Q ENSG .20 .2 58 93.83 28.69 494 96.13 1833 96.71 87.82 +6.39 +31.8 EnstarGp Q ESGR 3 269.12 121.63 151 252.94 370 260.64 241.87 -8.06 +23.5 EnstrG pfE Q ESGRO 1.75 6.4 27.86 16.52 2 27.30 35 27.50 26.80 +.41 -.7 EntasisT Q ETTX 4.25 1.58 362 2.05 2042 2.83 1.98 -.77 -17.0 Entegris Q ENTG .32 .3 80 114.00 38.12 714 110.03 3351 110.18 99.65 +7.16 +14.5 EnteraBi Q ENTX 10.16 1.00 560 3.58 8147 5.33 3.42 -.99 +231.5 Entercom N ETM .08 1.5 7 6.35 .75 2815 5.22 11672 6.01 4.80 -.77 +111.3 EntArk66 N EAI 1.22 4.8 26.85 20.67 11 25.39 69 25.54 25.34 -.01 -3.6 EntArk 52 N EAB 1.23 4.9 26.52 21.75 25.14 Entergy N ETR 3.80f 3.9 43 113.36 75.20 707 98.44 6523 98.88 96.16 -1.4 EntLA 66 N ELC 1.22 4.8 26.96 21.67 6 25.41 41 25.47 25.32 +.02 -5.5 EntMS FtM N EMP 27.37 21.68 5 25.67 33 25.82 25.62 -.04 -4.7 EntgyNO N ENO 27.51 22.61 4 25.45 24 25.60 25.45 -.09 -.4 EntgyNO 52 N ENJ 1.25 4.9 26.15 21.80 2 25.33 4 25.48 25.30 -.10 -1.9 EntgyTx64 N EZT 1.41 5.6 27.21 22.38 25.22 EntBcpMA Q EBTC .74f 2.2 15 34.10 19.28 8 32.93 60 33.07 31.36 +.20 +28.9 EntFinSv Q EFSC .72 1.4 18 52.00 21.70 142 50.14 690 50.27 46.83 +.76 +43.5 EntProdPt N EPD 1.80f 7.8 17 23.71 12.53 7181 23.00 29854 23.00 21.93 +.51 +17.4 Entravisn N EVC .10 2.6 4.42 1.10 302 3.91 2007 4.35 3.75 -.19 +42.2 Envela n A ELA 7.42 2.93 26 5.24 460 6.31 5.13 -.28 +.8 EnvercBio Q ENVB 7.00 .64 1219 3.14 8222 3.68 3.02 -.53 -26.3 AmerHl wt Q AMRHW .84 Envestnet N ENV 92.51 45.53 404 74.40 2509 74.89 70.02 +3.54 -9.6 EnvistaH N NVST 26 41.87 11.32 447 41.16 5370 41.39 38.75 -.28 +22.0 Enviva N EVA 3.12f 6.5 53.96 21.45 34 48.32 461 49.57 47.56 -.83 +6.4 EnzoBio N ENZ 4.85 1.80 284 3.44 2261 3.82 3.31 -.30 +36.5 EosEn A n Q EOSE 31.95 11.26 726 18.00 5680 21.99 16.85 -3.91 -13.6tEphnyTcA n Q EPHY 12.00 9.58 24 9.70 357 9.89 9.58 -.12 -3.0tEpizyme Q EPZM 22.00 7.79 2174 7.89 8676 9.15 7.67 -1.09 -27.3 ePlus Q PLUS 12 107.64 43.43 93 102.21 317 103.19 96.70 +.81 +16.2 EpsilonE Q EPSN 4.44 2.32 257 3.98 278 4.05 3.80 -.04 +7.3 Equifax N EFX 1.56 .9 43 196.47 103.01 572 182.50 2746 182.56 172.54 +8.32 -5.4 Equillium Q EQ 27.05 2.20 102 7.16 816 8.27 6.45 -.64 +33.8 Equinix Q EQIX 11.48f 1.7 839.77 477.87 398 683.63 2269 684.05 649.73 +30.57 -4.3 Equinor N EQNR .44f 2.2 20.81 9.13 2038 19.72 15000 19.80 18.77 +.19 +20.1 EquinxGl A EQX 13.66 5.87 822 8.11 4728 8.50 7.94 -.28 -21.6 EquitHld N EQH .68f 2.1 33.69 9.89 2040 31.85 15506 32.53 30.32 -.77 +24.5 EquitH pfA N EQHpA 27.38 13.50 28 26.20 158 26.33 25.99 +.15 -1.7 EquitMid N ETRN .60e 8 11.66 3.94 3369 8.63 17733 8.71 7.74 +.38 +7.3 EqtyBcsh Q EQBK 29.86 12.49 26 28.54 171 29.40 26.56 -.77 +32.2 EquityCmw N EQC 2.50e 8 30.97 24.87 778 28.47 4672 28.62 27.95 +.37 +4.4 EqCm pfD N EQCpD 1.63 5.2 31.98 24.40 6 31.20 36 31.50 30.46 -.14 +4.4 EqCm pfE N EQCpE 1.81 EqLfPrp N ELS 1.37e 2.1 41 68.52 43.87 866 64.21 4894 64.74 61.99 +1.23 +1.3 EqtyRsd N EQR 2.41 3.3 29 76.13 45.43 3081 72.68 13886 72.77 70.10 +1.25 +22.6 EquusTR N EQS 24 2.32 .74 24 1.89 687 2.16 1.77 -.16 -12.5 Ericsson Q ERIC .07e .5 15.32 6.75 4148 13.52 25797 13.76 13.07 +.19 +13.1 ErieInd Q ERIE 4.14f 1.9 46 266.77 137.10 78 222.87 483 231.55 220.62 -2.12 -9.3 Eros Intl N EROS 6 4.36 1.38 12535 1.94 96523 2.63 1.90 -.21 +6.6 ErytechP Q ERYP 13.95 3.50 7 6.74 13 7.67 6.50 -.82 -27.0 Escalade Q ESCA .56f 2.7 16 24.05 4.69 17 20.92 190 22.35 20.10 -1.33 -1.2sEscoTech N ESE .32 .3 28 115.84 62.64 113 109.87 804 115.84 103.59 -3.75 +6.4 Esperion Q ESPR 53.73 23.90 461 27.39 2388 30.46 26.24 -2.00 +5.3 Espey A ESP 1.00 6.2 44 23.00 14.94 2 16.00 44 16.94 15.50 +.01 -15.4 EsqFnHld Q ESQ 26.79 10.83 13 23.01 90 24.04 22.50 -1.09 +19.9 EssaPh g Q EPIX 32.69 3.50 146 29.79 1056 31.60 27.16 -1.13 +149.7 Essent N ESNT .64 1.4 9 49.53 19.78 699 44.42 4840 44.44 40.70 +.92 +2.8 EssentPr N EPRT .92f 3.9 76 25.22 9.58 563 23.69 4080 23.72 21.94 +.68 +11.7 EssentUtil N WTRG 1.00f 2.3 33 48.89 31.13 914 44.20 6740 44.23 41.92 +1.75 -6.5 EssenUt un N WTRG/U 63.22 41.66 3 56.34 44 56.71 54.91 +.94 -9.2 EssexPT N ESS 8.31 2.9 31 294.79 175.81 334 284.33 2159 284.58 272.20 +8.99 +19.8 EstLab Q ESTA 76.91 10.65 144 58.05 534 65.99 55.88 -2.52 +54.2 EsteeLdr N EL 2.12 .7 298.31 140.32 1477 292.31 7512 292.77 280.04 +7.09 +9.8 EthanAl N ETH .84 3.0 50 29.81 8.38 325 27.69 1821 28.79 26.17 -.94 +37.0 Eton Ph Q ETON 10.30 2.75 162 7.01 796 8.20 6.74 -.98 -13.8 Etrac2xMtg N MORL 3.31e 1384.9 .35 .23 .24 Et2xDJDiv N DVYL 3.55e 12.0 30.50 18.42 29.65 EtHiDLwV N HDLV 2.57e 39.7 7.43 5.70 6.48 Etr2xCEFd N CEFL 2.88 79.1 3.67 2.41 3.64 EtrcDvsHi N DVHL 2.85e 68.6 4.50 2.75 4.15 sEtr EnhGl N FIHD 205.51 76.73 1 209.16 1 209.16 199.97 +6.54 +13.9 Etr SP MLP N MLPZ .06p 4.07 3.60 3.95 EtrAlerTRt N AMUB .36p 11.03 4.84 41 10.45 68 10.54 10.00 -.09 +19.9 EtrAlerInf N MLPB .99e 15.13 6.05 5 14.23 111 14.31 13.52 -.06 +19.9 EtrBCmdty N UCIB 18.00 10.20 3 17.02 26 17.15 16.75 -.10 +11.8 EtrWFBsD N BDCZ .91e 18.95 8.87 3 18.62 23 18.62 18.20 +.07 +14.7 Etsy Q ETSY 251.86 29.95 2639 202.32 16923 231.34 190.50 -13.09 +13.7 EuroTech Q CLWT .42e 12 4.54 1.04 17 3.30 150 3.71 3.07 -.35 +70.6 EuroDry Q EDRY 14 13.20 2.98 16 8.51 242 10.44 8.08 -1.26 +55.3 Euronav N EURN 2.41e 4 12.47 7.21 2282 9.56 12403 9.73 8.71 +.22 +19.5 Euronet Q EEFT 167.71 69.59 456 140.91 1748 147.57 135.71 -6.88 -2.8 EuroEqFd N EEA .14e 1.3 10.90 5.90 3 10.66 67 10.66 10.42 +.11 +2.5sEuros h Q ESEA 15.13 1.60 60 10.99 842 15.13 9.84 -2.86 +102.4 EvansBc A EVBN 1.20f 3.1 16 36.20 20.50 7 33.38 132 33.80 31.65 -.07 +21.2 EveloBio Q EVLO 19.93 3.23 183 11.31 874 13.99 10.91 -1.56 -6.5 Eventbr N EB 26.52 5.71 1030 22.66 5689 24.82 20.46 -1.74 +25.2 Ever-Glory Q EVK 6 8.30 .61 59 2.97 312 3.33 2.72 -.34 -2.0 EverQuo Q EVER 63.44 21.95 159 34.35 1121 38.43 33.10 -3.54 -8.0 Everbrdg Q EVBG 178.98 95.40 470 125.87 2086 135.94 118.31 -1.57 -15.6 Evercore N EVR 2.44f 1.9 23 144.13 34.54 987 129.50 2853 137.48 124.28 -7.90 +18.1 EverestRe N RE 6.20 2.5 20 256.60 157.32 177 250.15 1427 250.37 240.79 +4.32 +6.9 Evergy N EVRG 2.14f 3.6 26 65.43 42.01 1417 59.14 9570 60.23 58.19 -.40 +6.5 EveriHldgs N EVRI 15.99 2.28 1183 14.46 5325 15.00 13.04 -.56 +4.7 EversrceE N ES 2.27f 2.6 28 96.66 60.69 1371 85.79 8516 87.17 81.04 +3.65 -.8 EvrspnTc Q MRAM 9.01 2.00 89 6.20 557 6.85 5.65 -.50 +34.8 Evertec N EVTC .20 .5 31 42.35 18.21 240 37.56 1495 38.24 36.03 -.63 -4.5tEvofemBio Q EVFM 6.87 1.70 8784 1.87 40867 2.75 1.70 -.81 -22.4 Evogene Q EVGN 10.24 .86 865 4.45 4658 5.65 4.27 -1.03 -5.3 EvokePhm Q EVOK 6.06 .82 600 1.93 4715 2.32 1.78 -.34 -25.2 EvolentH N EVH 22.35 3.98 428 20.61 2705 21.14 18.75 -.10 +28.6sEvolus Q EOLS 17.38 2.85 2610 11.77 11724 17.38 10.26 -2.11 +250.3 EvolPetrol A EPM .10m 3.0 6 4.68 2.09 169 3.32 833 3.55 3.15 -.20 +16.5 EvolvgSys Q EVOL .44 16.2 27 5.63 .56 176 2.72 2020 4.00 2.56 -1.22 +38.1 EvoquaWt N AQUA 31.63 7.09 1175 26.04 7266 26.34 23.55 +.34 -3.5 ExOne Q XONE 66.48 4.88 1086 29.52 4310 34.90 26.27 -4.16 +211.1 ExactSci h Q EXAS 159.54 46.72 1264 126.00 7857 137.23 123.30 -7.66 -4.9 Exagen Q XGN 24.67 10.29 45 17.59 1173 20.09 16.50 -2.41 +33.3 ExTrRobo N ROBO .07e .1 72.28 28.43 193 63.21 782 64.43 60.83 -1.05 +3.8 GlHlthTc N HTEC 52.34 19.65 51 43.38 239 45.05 41.95 -.88 -.8 ExTTactUS N HTUS 30.42 15.05 1 30.34 4 30.34 29.65 +.18 +4.1 ETEMeCmc N EMQQ .02p 81.73 27.86 345 63.34 1808 67.38 61.00 -3.94 -.4stExecNtP rs N ENPC 105 9.77 105 9.91 9.70 ExelaTc rs Q XELA 7.82 .37 2103 2.36 14537 2.81 2.18 -.46 +89.6 Exelixis Q EXEL 65 27.80 14.42 1247 22.69 9108 23.98 21.24 -.71 +13.1 Exelon Q EXC 1.53 3.5 17 46.02 29.28 3831 43.53 22600 43.65 42.49 +.56 +3.1 Exicure Q XCUR 3.30 .97 482 2.19 3473 2.64 1.98 -.26 +23.7sExlSvcHld Q EXLS 72 91.00 40.61 250 94.93 1115 94.95 84.89 +9.34 +11.5 Expedia Q EXPE 1.36 .8 81 187.93 46.15 3391 176.45 18036 179.98 162.73 -3.53 +33.3sExpdIntl Q EXPD 1.04f 1.0 18 104.63 52.55 875 107.80 4830 107.88 101.37 +4.50 +13.3 ExperInv Q EXPC 19.88 9.28 739 10.74 4762 12.18 10.34 -1.18 -3.1 ExperIn un Q EXPCU 22.98 9.35 11.10 1 13.37 11.10 -1.65 -5.9 Exponent Q EXPO .76 .8 62 100.94 58.62 116 96.58 974 97.07 92.14 +1.10 +7.3 Express N EXPR 12 13.97 .57 7855 4.24 53272 5.49 3.82 -1.09 +365.9sExtendStay Q STAY .36f 1.8 39 20.08 6.26 1397 19.81 19491 20.08 19.37 +.44 +33.8 Exterran N EXTN 10 8.93 3.23 830 3.54 5665 4.08 3.30 -.13 -19.9 ExtraSpce N EXR 3.60 2.7 32 134.52 72.70 629 132.59 4287 132.64 126.05 +6.24 +14.4sExtrctOil n Q XOG 36.35 18.00 217 35.95 400 36.99 31.97 +1.26 +19.8 ExtrmNet Q EXTR 11.12 2.07 936 8.87 5128 9.32 8.16 -.40 +28.7 ExxonMbl N XOM 3.48 6.0 74 62.55 30.11 32911 57.71 160937 57.78 54.45 +1.22 +40.0 EyePtPh rs Q EYPT 15.06 3.51 396 9.98 1582 11.07 9.64 -.57 +51.7 Eyegate Q EYEG 8.18 3.20 8 5.15 66 5.64 5.06 -.51 +4.5 Eyenovia Q EYEN 7.72 2.01 92 5.66 665 6.49 5.28 -.74 -6.6 Ezcorp Q EZPW 6 6.84 3.41 264 5.16 2049 5.58 5.03 -.38 +7.7 EZGO Tc n Q EZGO 19.44 5.10 40 5.79 310 6.85 5.51 -.96 -68.0F -:sFstarTh Q FSTX 15.50 .81 184 12.85 1444 15.50 10.32 +1.66 +30.2 F5 Netwks Q FFIV 44 213.80 96.77 816 210.44 3463 210.45 197.63 +10.19 +19.6 FAT Br Q FAT .48b 5.8 11.40 1.72 26 8.22 162 9.45 8.15 -.86 +38.2 FB Finl N FBK .44f 1.0 18 49.62 16.47 78 46.01 473 46.72 42.96 -1.31 +32.5 FBL Fn N FFG 2.08f 3.7 18 58.37 30.27 84 56.22 319 56.78 55.74 -.46 +7.1 FLIR Sys Q FLIR .68 1.2 28 56.32 23.85 689 55.63 4768 55.89 54.21 +1.37 +26.9 FMC Corp N FMC 1.92f 1.7 30 123.66 62.69 667 113.77 3950 113.91 107.48 +3.88 -1.0 FNBCp PA N FNB .48 3.7 12 13.83 5.64 2125 13.02 11375 13.08 12.10 -.15 +37.1 FNB FL pfE N FNBpE 31.50 16.74 9 29.00 38 29.75 28.30 +.18 +2.1 FNCB Bc Q FNCB .24f 3.1 15 8.94 5.08 15 7.68 129 7.86 7.41 +.01 +20.0 FRP Hldgs Q FRPH 37 52.98 35.60 10 49.00 91 50.75 46.44 -2.37 +7.6 FS Bncp Q FSBW 1.04f 1.5 15 73.62 28.91 11 68.41 78 70.97 64.25 -1.29 +24.8 FS KKR rs N FSK 21.00 7.60 359 19.50 2172 20.12 18.87 -.61 +17.8 FSD PhB Q HUGE 14.00 1.28 795 1.90 8852 2.22 1.71 -.36 +21.8 FTI Cnslt N FCN 25 144.10 94.87 295 139.63 3211 139.65 134.49 +4.62 +25.0 FTS Int rs A FTSI 26.32 3.02 58 25.49 347 25.82 22.37 +1.21 +32.8 FVCBkcp Q FVCB 31 19.34 9.35 12 17.49 134 18.00 16.41 +.29 +19.0 Fabrinet N FN 28 94.25 46.40 161 90.82 887 90.96 83.66 +1.36 +17.1 Facebook Q FB 32 304.67 142.25 17607 283.02 114964 299.70 277.75 -7.09 +3.6 FactsetR N FDS 3.08f .9 36 363.64 195.22 170 325.62 1144 326.10 309.91 +14.18 -2.1 FairIsaac N FICO .08 97 530.95 219.71 305 492.91 1062 493.84 459.67 +34.04 -3.5tFalcCpAc n Q FCAC 12.81 9.75 296 9.93 3157 10.19 9.75 -.20 -5.8 FalcCpAc un Q FCACU 13.74 10.01 2 10.40 370 11.11 10.23 -.20 -2.6 FalcMinrl Q FLMN .45e 10.0 5.03 1.60 159 4.51 1240 4.80 4.29 -.27 +43.2 FalcMin wt Q OSPRW .79 FangddN Q DUO 129.04 6.10 90 6.78 257 7.53 6.22 -.59 -10.1 Fanhua Q FANH 1.00m 6.7 16 23.27 11.79 68 15.02 296 15.60 14.30 -.15 +24.8 Farfetch N FTCH 73.87 6.68 44827 50.94 74990 62.48 41.25 -8.94 -20.2sFarmerBrs Q FARM 11.60 3.40 267 8.77 2368 11.60 8.60 -2.25 +87.8 FarmMer Q FMAO .68 2.6 14 29.37 18.25 5 25.75 43 26.22 24.38 -.70 +12.0 FarmersNB Q FMNB .44 2.7 17 18.26 9.82 38 16.50 269 16.73 15.47 +.31 +24.3 Farmland N FPI .20 1.7 14.85 5.35 188 11.49 1505 11.98 10.98 -.15 +32.1 Farmln pfB N FPIpB 1.50 5.8 26.25 18.00 8 25.85 43 25.86 25.65 +.15 +1.0 FaroTech Q FARO 97.88 35.15 160 87.91 582 90.45 81.43 -.79 +24.5 Fastenal Q FAST 1.12f 2.2 38 51.89 26.72 2719 50.56 14475 50.61 47.23 +2.93 +3.5 FateThera Q FATE 121.16 19.81 1578 72.16 6680 95.33 69.82 -18.13 -20.6 FathHold n Q FTHM 56.81 8.62 72 40.59 645 47.35 36.71 -3.39 +12.6 Fauquier Q FBSS .50 2.4 19 21.85 11.27 3 20.97 42 21.05 20.53 +.35 +20.7 FedExCp N FDX 2.60 .9 30 305.66 103.40 2051 281.34 12049 281.49 263.94 +1.76 +8.4 FedNatHld Q FNHC .36 7.7 4 13.67 4.60 116 4.70 1017 5.05 4.60 -.22 -20.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, March 27, 2021 

PAGE 58

FedAgric N AGM 3.52f 3.5 12 102.84 40.05 65 101.20 333 102.73 94.50 -1.24 +36.3 FdAgricA N AGM/A 3.52f 4.0 26 93.11 42.26 87.12 3 87.91 82.49 -.28 +33.5 FAgMt pfC N AGMpC 1.50 5.6 28.65 19.90 26.99 1 27.11 26.99 -.04 -.3 FdAgM pfD N AGMpD 28.02 20.07 1 26.85 24 27.54 26.80 -.41 -1.1 FedRlty N FRT 4.24f 4.1 45 110.66 64.11 533 104.33 3250 105.05 97.87 +3.39 +22.6 FedRlt pfC N FRTpC 1.25 4.8 27.19 19.08 3 26.12 20 26.24 25.82 +.17 +1.0 FedSignl N FSS .32 .8 25 39.79 23.32 211 38.74 1383 38.78 36.28 +1.04 +16.8 FedHerm B N FHI 1.08 3.5 31.50 13.06 589 30.81 3220 30.84 28.82 +.50 +6.6 FedPMu N FMN .88 6.0 16.76 10.15 6 14.58 75 14.91 14.57 -.20 -1.5 FenncPhr Q FENC 10.67 4.80 109 6.22 487 7.31 6.18 -.90 -16.5 Ferguson n N FERG Ferrari N RACE 1.03 .5 233.66 129.50 650 204.26 2600 209.41 199.13 +7.20 -11.0 Ferro N FOE 18.62 7.52 296 17.25 2100 17.40 16.33 +.16 +17.9 Ferrogl Q GSM .24 6.3 4.49 .35 2429 3.83 8887 4.00 3.16 +.28 +133.5 FG FinlGr Q FGF 6.40 2.80 14 4.62 57 5.05 4.55 -.34 +9.5 FG FinGr pf Q FGFPP 2.00 7.8 26.12 17.60 25.60 8 25.60 25.16 +.14 +7.7 FibroGen Q FGEN 57.21 24.54 452 31.91 4680 35.35 30.77 -2.21 -14.0 FidCorpBd N FCOR 1.58 2.9 58.20 44.10 24 54.22 217 54.41 53.80 +.35 -5.3 FidLtdTm N FLTB .98 1.9 52.90 45.81 58 52.37 158 52.41 52.28 +.06 -1.0 FidTotBd N FBND 1.20e 2.3 55.41 46.86 226 52.58 1069 52.76 52.33 +.25 -3.1 FidD&D Q FDBC 1.20f 1.9 24 70.97 30.50 3 64.02 36 64.34 58.90 +4.28 -.5 FidCnsDis N FDIS .40e .5 77.88 32.53 113 75.63 659 76.86 73.00 -.47 +5.8sFidCnsStpl N FSTA .87e 2.1 41.08 28.26 89 41.74 428 41.78 40.33 +1.38 +2.6 FidStInfl N FCPI 30.01 16.59 11 27.39 49 27.46 26.52 +.50 +7.0 FidEnergy N FENY .53e 3.9 14.74 6.08 2896 13.63 8625 13.65 12.77 +.32 +34.3 FidFinan N FNCL .60e 1.2 50.96 24.51 311 49.46 1422 49.48 47.36 +.29 +17.1 FidSmMd N FSMD 33.81 15.86 7 32.64 137 32.74 30.68 -.03 +13.8 FidTarInt N FDEV 28.75 18.89 11 28.09 33 28.15 27.66 +.16 +1.8 FidTarEm N FDEM 29.72 17.31 4 27.22 23 27.88 26.66 -.63 -.3 FidHlthCre N FHLC .70e 1.2 61.26 35.74 89 58.91 709 59.07 57.09 +.48 +2.0 FidIndls N FIDU .56e 1.1 52.40 24.75 201 52.01 780 52.01 49.61 +.84 +10.6 Fid Val N FVAL 45.07 23.89 60 45.00 248 45.00 43.52 +.76 +10.8sFid Qual N FQAL 45.52 25.64 8 45.50 51 45.61 44.10 +.92 +5.7 FidInfoTch N FTEC .42e .4 113.00 53.00 184 105.62 1484 106.23 101.72 +1.95 +1.1 Fid Moment N FDMO 48.84 25.59 44 44.43 132 45.21 43.03 -.05 +.5sFid LowVol N FDLO 43.80 26.22 20 44.00 164 44.00 42.79 +1.25 +3.0 Fid RisR N FDRR 40.84 22.23 42 40.41 242 40.42 39.21 +.41 +9.8 Fid CoreD N FDVV 35.99 19.51 118 35.82 534 35.85 34.49 +.74 +11.6 FidMsciRE N FREL .86e 3.1 27.95 16.54 242 27.75 1701 27.78 26.58 +.80 +9.3 FidUtils N FUTY 1.21e 2.9 43.36 28.30 79 41.22 606 41.22 39.75 +1.10 +1.6 FidTelecm N FCOM .76e 1.6 51.55 25.43 143 48.71 451 51.14 47.88 -1.81 +7.1 FidelMatls N FMAT .53e 1.2 44.73 20.76 103 44.56 568 44.62 42.28 +.95 +11.1 FidNasdIdx Q ONEQ 2.29e .4 549.00 257.38 20 509.82 126 521.52 495.39 -1.11 +1.6 FidlNatFn N FNF 1.44f 3.5 15 42.64 20.10 1670 40.98 12314 41.04 38.52 +1.64 +4.8 FidNatInfo N FIS 1.56f 1.1 156.73 98.33 3630 146.42 14341 146.55 140.60 +4.68 +3.5 FidusInvst Q FDUS 1.20 7.8 10 15.80 4.45 104 15.39 663 15.57 14.62 -.21 +17.5 FidsInv23 Q FDUSL 1.47 5.8 25.62 14.25 25.31 Fidus24 Q FDUSZ 1.50 5.9 28.38 15.00 25.54 2 25.62 25.54 -.01 +1.1 FidusIn24 Q FDUSG 1.34 5.2 25.94 14.30 3 25.58 12 25.78 25.53 +.07 +.5 FiestaRst Q FRGI 21 18.52 3.66 75 13.60 609 15.49 12.81 -1.68 +19.3 FifthThird Q FITB 1.08 2.8 14 40.46 11.62 6890 38.44 34956 38.74 35.88 +.13 +39.4 FifthT pf Q FITBO 1.66 6.3 28.49 15.02 10 26.20 61 26.74 26.13 -.16 -5.5 51job Q JOBS 31 80.50 53.94 737 62.50 2010 63.65 59.74 -.69 -10.7 FinSrvAc Q FSRV 19.65 9.34 432 13.86 2573 14.50 12.71 +.06 +10.9 FnSrvAc un Q FSRVU 22.86 9.12 0 15.73 11 15.73 14.30 -.04 +8.5 FinTcAc3 un Q FTACU 13.39 10.11 11.50 FnTcAcIV A Q FTIV 17.44 5.00 46 11.17 694 11.30 10.80 +.16 -1.2 FnTcAc4 un Q FTIVU 13.99 10.00 10.77 6 11.80 10.76 -.66 -9.7 FnTcAcV A Q FTCV 15.70 10.09 1292 11.90 8118 13.30 11.01 -.90 +11.5 FnTcAcV un Q FTCVU 17.08 10.25 81 12.80 318 14.27 11.83 -1.01 +20.0 FinVolut N FINV .19p 10.61 1.35 2328 6.91 19213 9.00 6.54 -1.33 +158.8 FnclInst Q FISI 1.04 3.5 13 32.43 13.12 36 30.01 349 30.84 28.11 -.95 +33.4tFnchTher n Q FNCH 22.50 15.27 430 16.00 2792 21.93 15.27 -5.32 -25.0 FireEye Q FEYE 25.53 9.28 5385 19.67 23734 20.78 19.01 -.04 -14.7 FstAFin N FAF 1.84f 3.2 10 58.89 32.31 831 57.02 4353 57.11 53.00 +3.40 +10.4 FstBcpPR N FBP .28f 2.5 25 12.59 3.58 2126 11.27 13563 12.11 10.58 -.95 +22.2 FstBcpME Q FNLC 1.24f 4.2 30.45 17.62 6 29.48 61 29.95 28.01 -.53 +16.1 FtBcpNC Q FBNC .80f 1.8 16 48.83 17.32 82 45.19 445 46.89 42.56 -1.29 +33.6 FstBcMiss Q FBMS .52f 1.4 15 38.39 15.27 26 37.56 177 37.91 34.68 -.32 +21.6 FstBkNJ Q FRBA .12 1.0 13 13.23 6.00 69 11.97 796 13.02 11.06 +.04 +27.6 FstBusey Q BUSE .92f 3.5 14 26.88 13.10 142 26.02 795 26.09 24.33 -.44 +20.7 FBusnFn Q FBIZ .72f 2.8 10 27.49 12.86 15 25.81 110 27.17 25.33 -.87 +40.2 FrstCap Q FCAP 1.04f 2.1 17 81.71 42.72 5 49.96 32 55.63 49.63 -4.99 -17.5 FstCash Q FCFS 1.08 1.6 22 78.88 51.15 191 68.46 1008 68.82 63.34 +4.58 -2.3 FtChoBc Q FCBP 1.00 4.0 12 25.32 10.25 22 24.72 121 25.16 24.00 -.60 +33.7 FCtzBA Q FCNCA 1.88f .2 43 887.60 278.50 115 854.53 348 857.53 758.59 +19.73 +48.8 FstCwlth N FCF .44 3.0 18 15.56 6.77 497 14.64 2587 14.88 13.87 -.35 +33.8 FCmtyBsh Q FCBC 1.00 3.3 14 30.90 17.21 40 30.15 233 30.34 28.03 +.36 +39.7 FCmtyCp Q FCCO .48 2.3 15 22.00 12.23 28 20.97 135 21.83 19.32 -.11 +23.4 1stCnstBn Q FCCY .36 1.9 10 22.47 9.01 12 18.47 84 19.49 17.33 -.09 +16.4 FtEagAlt Q FCRD .40m 10.0 4 4.06 1.56 39 4.02 246 4.03 3.94 +.02 +10.1 FFnclOH Q FFBC .92 3.7 14 26.62 10.83 319 24.89 1964 24.92 22.92 -.27 +42.0 FtFnBksh Q FFIN .52f 1.1 45 51.60 22.29 677 48.68 3169 49.62 44.96 +.06 +34.6 FstFnIN Q THFF 1.08f 2.4 12 47.00 27.62 25 45.81 223 46.55 43.19 +.28 +17.9 FstFnNwst Q FFNW .44f 3.0 17 15.05 7.90 6 14.49 69 14.90 13.80 -.41 +27.1 FstFound Q FFWM .36f 1.5 13 25.59 8.01 156 23.91 881 24.45 22.19 -.34 +19.5 FstGtyBc Q FGBI .64 3.6 21.29 11.29 7 17.68 49 18.26 16.87 -.67 -.5 FsHawaii Q FHB 1.04 3.7 15 30.80 13.56 682 28.19 3170 28.76 26.54 -.65 +19.6stFtHS Ed n N FHS 8.00 6.30 3087 6.57 3432 8.40 6.30 -.24 -12.7 FstHorizon N FHN .60 3.5 10 18.42 6.40 7849 17.25 33609 17.31 15.94 -.01 +35.2 FstHrz pfA N FHNpA 1.55 5.9 26.80 18.18 2 26.15 19 26.50 25.73 +.37 -1.7 FstHoriz pfB N FHNpB 28.34 24.00 13 26.95 76 27.29 26.83 +.10 -3.9 FstHoriz pfC N FHNpC 28.98 24.65 1 27.45 4 27.59 27.20 +.35 -4.3sFstInRT N FR 1.08f 2.3 29 46.43 25.89 903 47.39 5021 47.46 44.93 +2.05 +12.5sFIntntBcp Q INBK .24 .7 17 41.55 10.47 26 36.40 215 41.55 33.47 -1.38 +26.7 FIntBc26 Q INBKL 1.50 5.9 26.40 15.51 1 25.39 4 25.39 25.25 +.01 +.8 FIntnBc29 Q INBKZ 1.50 5.9 27.70 13.17 25.61 4 26.25 25.61 -.47 -.6 FstIntBc A Q FIBK 1.64f 3.5 18 51.24 24.50 154 47.07 1037 48.23 45.10 -2.05 +15.5 FMajSilv g N AG 24.01 5.44 2924 15.83 15382 17.14 15.25 -1.03 +17.8 FstMerch Q FRME 1.04 2.1 16 50.65 21.18 185 48.43 939 49.04 44.56 -.42 +29.5sFstMidBcs Q FMBH .82f 1.8 19 44.72 18.60 33 44.74 328 44.74 40.92 +.24 +32.9 FMidBc Q FMBI .56 2.5 24 24.28 10.31 701 22.53 4105 23.21 21.01 -.75 +41.5 FMidBc pfA Q FMBIP 28.30 24.28 5 27.60 35 27.84 27.24 -.07 -2.5 FMidB pfC Q FMBIO 28.56 24.05 4 27.58 9 28.05 27.28 +.05 -3.4 FsNatVA Q FXNC .48f 2.7 18.75 13.25 12 18.00 51 18.58 17.40 -.75 +6.5 FstNwBc Q FNWB .24f 1.4 29 18.74 8.77 17 16.66 106 18.23 16.51 -1.47 +6.8 FstRepBk N FRC .80 .5 45 180.35 70.06 858 170.09 4310 170.54 163.38 +1.16 +15.8 FstRep pfF N FRCpF 1.43 5.7 25.77 19.03 25.10 FtRepB pfH N FRCpH 1.28 5.0 27.00 17.20 19 25.84 51 26.14 25.84 -.12 -4.2 FtRpBk pfG N FRCpG 26.58 16.55 7 25.35 28 25.35 25.33 FstSavFin Q FSFG .72f 1.1 10 74.00 29.50 3 67.88 21 72.28 66.23 -4.75 +4.4 FstSeacB Q FSEA 10.00 5.07 5 9.89 12 9.92 9.65 -.11 +11.4 FstSolar Q FSLR 37 112.50 30.69 2670 85.69 10254 85.72 75.34 +5.72 -13.4 1stSource Q SRCE 1.16f 2.4 50.38 26.07 67 49.05 496 49.07 45.84 +.85 +21.7 FTNDXTc Q QTEC .58e .4 157.04 72.47 248 143.13 2488 144.77 136.04 +2.53 +3.7 FtTr AbsRet Q FAAR .84e 29.81 24.58 8 28.97 38 29.44 28.56 -.19 +6.2 FtTr 22 N FIV 9.42 5.23 41 9.33 339 9.35 9.28 +.01 +3.8 FT RisDv Q SDVY .11e .4 29.16 12.33 15 28.42 295 28.42 26.84 +.08 +19.7 FTrMrg N MARB 20.14 18.06 2 19.62 13 19.63 19.54 +.04 +.3 FtTrGlob N FAM .90 9.0 10.89 7.82 31 9.96 287 10.03 9.91 -.03 -5.6 FT MCGr N FNY .15e .2 75.47 30.48 197 67.66 421 69.50 64.36 -1.00 +3.5 FT AsiaPc Q FPA 1.01e 3.0 35.33 16.83 4 33.89 66 34.40 32.93 -.06 +6.7 FT Europe Q FEP .65e 1.6 41.02 21.83 20 40.90 137 40.98 39.85 +.22 +7.2 FT LatAm Q FLN 2.01e 11.4 20.03 10.69 2 17.58 44 18.28 17.35 -.87 -9.4 FT Brazil Q FBZ 1.62e 13.6 13.68 7.53 0 11.89 11 12.53 11.73 -.76 -11.3 FT China Q FCA .68e 2.3 31.90 19.50 0 29.18 9 29.97 27.53 -.59 +1.4 FT Japan Q FJP .77e 1.4 54.93 36.25 4 54.75 11 54.76 53.26 +.04 +6.1sFT DevMkt Q FDT .96e 1.6 61.00 34.17 13 60.49 138 61.00 59.08 -.08 +7.0 FT EmMkt Q FEM .64e 2.4 27.97 15.61 183 26.14 482 26.74 25.11 -.73 +3.4sFT Germny Q FGM 1.04e 1.9 54.22 27.11 2 53.44 16 54.22 52.17 +.11 +4.2 FT MCVal N FNK .40e .9 44.33 17.87 12 43.04 89 43.49 41.01 -.23 +20.4 FT UK Q FKU 1.57e 3.7 42.51 19.65 7 41.91 12 41.97 40.80 +.06 +11.0 FT Switzld Q FSZ .78e 1.3 63.60 36.55 6 62.26 18 63.30 61.68 -.42 +3.1 FT HKong Q FHK 2.82e 8.1 35.10 25.02 34.90 FT IndNif50 Q FTW 1.47e 3.8 39.03 FT SCGr N FYC .04e .1 77.09 27.02 38 69.45 167 72.86 65.76 -2.78 +12.6 FT EmMSC Q FEMS 1.65e 3.8 45.20 22.34 10 43.09 67 44.11 42.16 -1.64 +4.9sFTDvMkSC Q FDTS .97e 2.1 45.54 22.37 0 45.68 3 45.68 44.71 +.17 +7.5 FT SCVal N FYT .26e .5 53.33 18.92 196 50.95 687 52.22 48.04 -.82 +22.6 FT EurzAlp Q FEUZ .50e 1.1 44.77 24.80 2 44.39 7 44.70 43.40 +.20 +5.2 FstT BICK Q BICK .34e .9 42.51 17.63 4 37.25 44 38.91 36.21 -1.99 -.9 FTEurSelDv N FDD 1.09e 7.7 14.29 8.31 33 14.08 326 14.08 13.81 +.02 +9.5 FTDJMic N FDM .49e .8 63.89 27.04 9 59.48 218 62.30 56.56 -2.76 +24.2sFT DynEq N FDEU 1.45 11.3 12.83 7.62 43 12.88 170 12.88 12.41 +.26 +9.2 FtTrInOp Q FCEF .36 1.5 23.81 13.15 5 23.48 11 23.56 23.16 -.00 +4.2 FtTrMun Q MCEF 20.96 15.11 1 20.20 9 20.75 20.03 +.20 -.2sFtTEqCom N ERM 23.55 13.74 2 23.62 4 23.62 22.96 +.28 +12.9 FtT EqTact N TERM 20.60 12.30 2 20.54 6 20.54 20.00 +.13 +12.5 FtTrOpp Q FIXD 1.52 2.9 56.79 45.38 361 52.87 2215 53.11 52.76 +.11 -3.4sFtTrDpBf N DAUG 33.71 26.34 10 33.73 92 33.74 33.44 +.15 +1.8sFtTrBuff N FAUG 35.78 24.12 1 35.88 13 35.88 35.34 +.31 +3.3 FTNsdGrid Q GRID .19e .2 88.22 36.26 52 85.59 216 86.45 82.48 -.07 +5.7 FTMltAInc Q MDIV 1.20e 7.4 16.43 9.81 75 16.23 361 16.27 15.80 +.15 +8.0 FT PfdSec N FPE 1.02e 5.1 20.39 13.40 1301 20.16 6799 20.25 20.11 -.04 -.1 FTNsqTDv Q TDIV .86e 1.6 54.31 30.60 51 54.24 293 54.24 52.27 +1.17 +9.6 FTLwDOpp Q LMBS 1.41 2.8 51.90 49.52 1385 51.13 4885 51.25 51.08 -.03 -.7 FT BuyInc Q FTHI .96 4.5 21.70 14.67 10 21.20 34 21.47 20.45 -.21 +5.1sFT StratInc Q FDIV 2.34 4.8 50.22 37.26 104 49.11 424 50.60 48.48 -.03 +2.6 FT HdgBuy Q FTLB .66 3.2 21.41 18.80 5 20.95 7 21.10 20.50 -.27 +3.7 FTEnhSht Q FTSM 1.32 2.2 60.20 57.47 312 59.99 2163 59.99 59.98 +.01 -.1 FT RisDiv Q RDVY .40e .9 46.00 21.33 584 45.86 4060 45.89 43.77 +.86 +14.8 FT SSICv Q FCVT .48a 1.0 55.99 24.40 135 49.61 669 51.48 48.19 -1.48 +1.3 FT DWF5 Q FV .18e .4 45.31 21.92 66 44.43 535 44.86 42.40 +.06 +9.8 FT SPIntDv Q FID .86e 4.9 17.87 11.12 8 17.73 35 17.85 17.47 -.07 +9.0 FT AmIndR Q AIRR .08e .2 42.57 16.58 55 40.40 410 40.61 37.66 -.12 +19.0 FT AI Rob Q ROBT .07p 59.72 22.86 29 52.31 149 53.89 50.41 -.92 +4.3 FT US Eq Q RNDV .35e 1.2 29.26 14.72 3 28.28 7 28.75 27.60 -.17 +15.0 FT SmCap Q RNSC .22e .8 29.90 12.64 1 28.49 4 28.68 26.90 -.42 +18.5 FT MdCap Q RNMC .19e 28.45 12.91 1 27.83 3 27.83 26.91 +.05 +14.2sFT LgCap Q RNLC .18e 30.29 15.84 1 30.32 10 30.32 29.34 +.44 +10.8 FT EM Sl N RNEM 49.39 34.19 1 48.89 3 49.15 47.80 -.16 +4.6 FT EM Sl Q RNEM 1.25e 48.12 FT DevInt Q RNDM .45e 54.30 34.58 0 53.10 3 53.62 52.95 -.23 +1.2 FTNsTrn ef Q FTXR .33e 1.0 33.10 12.60 108 32.42 716 32.69 30.78 +.04 +15.5 FTNsSem ef Q FTXL .14e .2 69.92 27.83 7 63.92 36 64.84 59.00 +.87 +6.9 FsTrNsRt ef Q FTXD .82e 2.6 32.42 16.30 4 31.37 22 31.70 28.67 +.46 +11.5 FTNasPh ef Q FTXH .51e 2.0 27.16 16.28 2 25.46 191 26.25 24.80 -.72 -1.2 FTNsOil ef Q FTXN .37e 2.3 16.85 6.76 10 16.10 65 16.10 14.74 +.40 +38.5 FTNaFood ef Q FTXG .32e 1.3 27.40 15.07 6 25.40 27 26.02 24.83 -.51 +9.6 FTNsBk ef Q FTXO .40e 1.3 33.44 13.37 80 31.15 650 31.77 29.26 -.76 +31.0 FTDorW Q FVC .17e .5 34.68 20.17 45 34.02 89 34.41 32.75 -.02 +9.5 FT DWInt Q IFV .32e 1.4 24.71 11.67 25 22.87 158 23.62 22.28 -.58 +2.9 FT LgShEq N FTLS .16e .4 47.02 34.87 16 45.63 95 45.63 44.33 +.38 +4.6 FTEMCur Q FEMB 2.68e 7.8 38.62 29.01 26 34.57 208 35.84 34.20 -1.27 -9.2 FT MunHI Q FMHI 1.68 3.1 55.34 42.51 19 54.39 137 54.51 54.32 +.05 +1.3 FT RivDev Q RFDI 1.09e 1.7 67.59 39.36 9 65.90 41 65.90 64.45 +.53 +2.3 FT RvfrDyE Q RFEM 1.12e 1.5 78.24 42.32 7 72.64 9 72.99 70.84 -1.46 +5.2 FT RivEur Q RFEU .95e 1.4 68.81 39.92 1 68.07 1 68.07 67.28 -.21 +4.9 FT PfInc N FPEI 20.71 14.36 42 20.35 346 20.43 20.26 +.04 -.2 FT CA Mun Q FCAL 1.50 2.8 55.26 46.52 8 53.86 27 54.15 53.79 +.06 -.4sFT VolIn N HDMV 31.51 23.24 8 31.46 41 31.51 30.89 +.27 +3.0sFT VolD N HUSV 29.54 18.56 8 30.02 75 30.02 29.01 +.91 +3.9 FTEgyInco A FEN 2.32 17.5 13.44 6.96 54 13.26 436 13.27 12.84 +.06 +23.9sFTEnInfra N FIF 1.32a 10.9 11.98 6.22 52 12.16 319 12.20 11.66 +.43 +16.0 FtTrEnEq N FFA 1.14 6.2 18.89 9.17 16 18.43 102 18.52 18.05 +.06 +4.6sFTCapStrn Q FTCS .59e .8 69.71 42.46 418 70.90 2111 70.95 68.53 +2.31 +5.0 FTArcaBio N FBT 186.51 112.14 99 160.09 603 166.30 154.84 -3.28 -4.7 FTDJInet N FDN 245.86 108.01 258 215.60 3094 223.32 209.43 -2.87 +1.6 FTN100ExT Q QQXT .14e .2 83.38 42.97 2 80.08 21 80.59 78.34 +.41 +.8 FsTrGrEn Q QCLN .08e .1 90.00 16.63 342 65.86 2198 70.09 61.21 -1.99 -6.2 FtTVixTail N VIXH 26.06 FTrTUSAlp Q TUSA .24e .5 46.75 21.14 1 45.46 7 46.12 44.10 -.27 +11.8 FT RNG N FCG .22e 1.7 14.30 3.73 1352 13.21 7486 13.22 12.05 +.04 +49.8 FstTrDrcy ef Q DWPP .27e .9 29.92 21.28 29.28 3 29.66 29.00 -.60 +4.2 FT ConDis N FXD .30e .5 61.31 22.87 145 58.59 532 60.93 56.78 -2.06 +15.2sFT ConStap N FXG .75e 1.3 57.04 35.72 47 58.09 241 58.09 55.46 +1.47 +12.5 FT Engy N FXN .33e 3.2 11.13 3.44 473 10.38 3335 10.39 9.64 +.19 +31.0 FT Fincl N FXO .65e 1.5 43.71 17.42 292 42.02 1510 42.10 39.97 -.21 +22.6 FT HlthCr N FXH 115.03 60.70 59 107.92 291 109.43 104.60 -.40 +.1 FT IndPrd N FXR .16e .3 56.95 25.14 128 56.58 809 56.61 53.73 +1.01 +12.8 FT Matls N FXZ .37e .7 56.43 22.82 54 55.32 298 55.32 52.12 +.36 +15.0 FT Tech N FXL .13e .1 126.00 50.73 90 112.66 668 114.75 107.34 +.54 +.8 FT Utils N FXU .67e 2.3 29.96 20.33 32 29.68 380 29.68 28.75 +.51 +4.6 FTCloudC Q SKYY .13e .1 112.02 47.21 277 95.49 2170 98.25 92.06 -1.17 +.5 FTDJGlDiv N FGD 1.42e 5.6 25.72 13.75 52 25.27 290 25.31 24.60 -.07 +15.3 FTNdqAuto Q CARZ .88e 1.6 59.61 20.36 10 56.30 72 58.99 54.90 -2.26 +8.7 FT EurE Q FPXE 33.78 16.23 0 27.98 3 28.68 27.62 -.58 -3.5 FT GblAg Q FTAG .38e 1.3 30.90 14.14 4 30.19 5 30.34 29.67 -.32 +14.4 FT GblNRs Q FTRI .45e 3.3 14.18 7.24 6 13.45 65 13.45 12.80 -.01 +13.6 FT Cybersc Q CIBR .03e .1 46.69 22.27 1329 41.99 3540 42.73 40.66 +.13 -5.4 FTIntlIPO Q FPXI .28e .4 79.31 31.28 194 64.84 1324 67.65 63.18 -2.37 -5.8 FT GlbRE N FFR .75e 1.6 47.33 28.41 2 47.13 20 47.14 45.89 +.72 +7.5 FT NAEngy N EMLP .93e 4.1 23.29 14.73 447 22.89 1971 22.91 22.12 +.28 +9.2 FTSenLoan Q FTSL 1.83 3.8 48.30 34.97 272 47.92 1713 48.20 47.77 -.07 +.7 FTTactHY Q HYLS 2.64 5.4 49.29 37.46 303 48.64 1303 49.06 48.43 +.01 -.2sFT GlbCmd Q FTGC .26e 21.99 13.05 662 22.79 3555 22.79 20.78 +1.58 +17.9 FT HiLgSh N FSD 1.20 8.0 15.20 9.55 81 15.04 287 15.05 14.80 +.23 +1.8 FT USIPO N FPX .32e .3 137.06 53.85 98 118.10 560 124.96 113.91 -5.76 -.2 FTChnd N FNI .19e .3 75.30 27.58 21 60.71 134 65.35 58.40 -4.31 +2.9 FT Dow30 N EDOW 29.81 17.25 13 29.59 113 29.59 28.81 +.35 +9.0 FT EngCn N FLM .58e 1.0 55.85 30.50 10 55.48 13 55.48 53.50 +.19 +12.7 FT Wtr N FIW .21e .3 78.53 39.59 62 77.92 224 77.92 74.57 +.86 +8.0 FT IntPfd N FPF 1.95 8.2 24.19 12.72 90 23.82 531 23.82 23.22 +.60 -1.0 FT LCCore N FEX .58e .7 80.90 40.04 17 80.06 297 80.13 77.22 +.49 +9.0 FT LCGr N FTC .24e .2 106.95 50.29 20 96.59 148 98.08 92.99 +.20 -.1 FT LCVal N FTA .82e 1.3 64.71 31.06 107 64.12 367 64.20 61.92 +.39 +16.7 FT MLP&E N FEI 1.42 20.6 7.10 3.45 141 6.88 722 6.89 6.60 +.01 +18.4 FT MgdMu Q FMB 1.35 2.4 57.72 48.96 125 56.39 675 56.50 56.30 +.05 -.6 FT MCCore N FNX .51e .5 96.92 40.01 18 93.83 121 95.02 89.28 -.81 +13.0 FTMstrDv N FDL .79e 2.4 33.03 18.84 327 32.92 1167 32.95 31.73 +.37 +11.3 FTFutStrt N FMF 49.70 41.10 4 47.51 18 48.02 46.75 +.06 +4.9 FstTrMtg N FMY 1.02 7.6 14.78 12.45 8 13.35 16 13.36 13.25 -.05 -4.0 FT MultCG N FAD .20e .2 119.11 51.01 10 107.41 47 110.27 102.77 -1.40 +3.5 FT MultCV N FAB .45e .6 71.15 30.41 14 69.46 82 69.46 66.70 -.16 +19.2 FTNDXEq Q QQEW .27e .3 109.14 53.93 59 102.80 534 103.78 99.19 +1.02 +1.9 FT NsdABA Q QABA .75e 1.3 61.63 27.44 15 58.15 170 58.63 54.82 -1.40 +29.9 FTSmartph Q FONE .86e 1.9 45.91 FT MLPEn N FPL 1.26 24.0 5.60 3.00 110 5.26 608 5.32 5.12 -.01 +23.2 FT REIT N FRI .39e 1.5 25.80 15.18 8 25.48 68 25.48 24.57 +.55 +9.7 FT SCCore N FYX .38e .4 96.26 34.76 94 91.00 455 93.62 86.02 -2.64 +18.2 FTSpecFin N FGB .70 17.6 4.09 1.52 90 3.98 344 4.00 3.85 +.02 +27.6 FTrVL100 N FVL .05e .2 23.31 15.00 23.16 sFTrVLDv N FVD .57e 1.5 37.97 23.46 1200 38.22 5152 38.23 37.15 +.64 +9.0 FT EmOp N FEO 1.40 9.9 15.75 8.64 26 14.08 114 14.75 13.65 -.38 -1.7 FstUSBcsh Q FUSB .12 1.3 28 9.90 5.18 4 9.25 9 9.52 9.17 -.40 +2.6 FstUtdCp Q FUNC .52 2.9 8 20.48 10.74 6 17.75 93 19.66 17.44 -1.60 +14.5 First LI Q FLIC .76f 3.7 6 21.25 12.35 78 20.78 437 21.00 19.46 -.02 +16.4 FTrSenFlt N FCT .72 5.9 12.50 6.95 86 12.29 872 12.41 12.06 +.02 +5.8 FirstEngy N FE 1.56f 4.6 26 46.36 22.85 3051 34.27 19078 34.97 33.88 -.59 +12.0 FsthdTech Q SVVC .03e 7.37 2.80 18 5.40 129 5.86 5.22 -.39 +20.8 FstSvc Q FSV .66 .4 90 158.19 57.38 53 149.79 229 152.22 146.63 +.75 +9.5 Fiserv Q FISV 88 126.25 74.85 3996 123.61 16817 124.21 120.70 +1.74 +8.6 FiveBelow Q FIVE 205.28 51.34 549 199.96 3141 201.62 186.90 +3.33 +14.3 500.com N WBAI 35.00 2.51 260 19.44 2384 25.50 18.02 -5.46 +116.0sFvPntHld N FPH 8.56 3.78 109 7.70 1423 8.56 7.51 -.18 +41.0 FivePrime Q FPRX 38.90 1.95 1492 37.90 7579 37.90 37.70 -.02 +122.8 FiveStar Q FVE 9.25 2.35 88 6.21 574 7.11 6.00 -.93 -10.0 Five9 Q FIVN 201.75 60.62 680 156.81 3007 169.66 153.15 -6.07 -10.1 FlagstarB N FBC .24f .5 14 51.58 16.76 367 45.00 2154 47.46 43.02 -2.58 +10.4sF&C DynPf N DFP 1.92 6.4 30.21 13.59 26 29.89 179 30.21 29.87 +.03 +2.9 FlrtyPfdInc N PFD 1.08 6.2 20.88 7.75 32 17.44 124 18.16 17.23 +.20 -8.0 FlrtyPfdOp N PFO .88 6.7 14.12 6.70 10 13.09 64 13.25 12.91 +.06 -.2 FlrtyPfdSc N FFC 1.63 7.1 23.85 10.60 41 23.03 269 23.22 22.79 +.25 -1.7 FlrtyTotR N FLC 1.63 6.8 24.48 10.87 7 23.89 67 23.98 23.61 +.43 +.9 Flanign A BDL .30f 1.3 26.64 9.00 1 23.75 2 24.60 23.75 -.25 +20.2 Fleetcor N FLT 34 292.70 168.51 554 278.46 2760 281.70 268.69 -2.51 +2.1 Flex Ltd Q FLEX 26 20.04 6.47 6111 17.50 22968 18.12 16.50 +.05 -2.7 FlexUSTilt N TILT 1.74e 1.1 162.21 78.76 4 159.19 54 159.59 153.90 +.15 +10.0 FlxEmgTilt N TLTE 1.26e 2.1 64.19 33.83 25 61.18 60 62.22 59.69 -.86 +5.2 FlxUpstNR N GUNR .67e 1.8 37.88 18.85 968 36.55 4590 36.55 34.99 +.11 +12.3 Flx3yrTips N TDTT .39e 1.5 26.50 23.76 209 26.44 1682 26.48 26.32 +.13 +1.3 Flx5yrTips N TDTF .54e 1.9 28.07 25.06 40 27.78 221 27.89 27.60 +.19 -.1 Flx EmQl N QLVE 31.43 18.56 0 27.24 2 27.24 26.61 -.16 +2.5 Flx Dv Ql N QLVD 27.11 19.11 0 26.85 8 26.85 26.47 +.14 +1.1 Flx US Ql N QLV 46.71 28.80 34 46.70 41 46.70 45.51 +1.01 +2.5 FlxCoreSl N BNDC 27.59 24.04 5 25.99 71 26.10 25.88 +.14 -3.8 FlexEMTilt N TLEH 34.00 20.08 33.74 +4.6 FlxDMTilt N TLDH 28.89 19.28 27.75 +2.2 FlxRAstAlo Q ASET 32.08 19.95 3 31.77 10 31.77 30.90 +.20 +7.4 FlxUSCpBd Q SKOR 1.46 2.7 55.41 47.59 7 53.51 60 53.57 53.41 +.14 -2.5 FlxGlbQRE N GQRE 1.33e 2.2 61.21 38.62 7 61.04 20 61.04 59.38 +.00 +6.0 FlxGblInfr N NFRA .95e 1.7 56.53 37.25 218 56.34 719 56.36 55.26 +.65 +4.8 FlxDevTilt N TLTD 1.88e 2.7 71.48 40.47 6 70.64 56 71.06 69.12 -.23 +7.0 FlxIntDvDf N IQDE 1.15e 4.8 24.16 14.84 23 23.82 36 23.87 23.34 -.04 +5.2 FlxIntDvDy N IQDY 1.02e 3.4 30.82 16.75 3 30.32 23 30.32 29.64 -.02 +7.8 FlxIntlDiv N IQDF 1.01e 3.9 25.99 15.37 76 25.75 186 25.75 25.12 +.06 +6.6sFlxQDvDef N QDEF 1.19e 2.3 50.58 30.54 21 51.16 114 51.16 49.66 +1.29 +6.8 FlxQDvDyn N QDYN 1.22e 2.2 56.78 29.08 0 56.47 5 56.47 54.62 +1.13 +10.7sFlxQualDv N QDF 1.22e 2.3 53.19 30.34 37 53.60 209 53.60 51.71 +1.36 +8.4 FlxRdyAcc N RAVI 1.23 1.6 76.45 72.50 5 76.16 105 76.19 76.14 +.02 -.1 FlexSh h Q FPAY 3.95 .95 143 2.71 593 2.96 2.42 -.22 +5.4 FlexSolu A FSI 17 5.65 1.00 16 4.03 468 4.63 3.80 -.40 +61.8 FlexionTh Q FLXN 14.39 5.35 555 9.05 9152 10.50 8.71 -1.13 -21.6 Flexstl Q FLXS .20m .6 41.46 7.81 73 35.90 429 39.61 33.01 -3.19 +2.7 Flor&Dec N FND 53 108.54 26.08 573 97.68 3257 101.74 90.70 +.07 +5.2 Flotek N FTK 3.09 .66 244 1.86 2336 2.00 1.72 -.04 -11.8 FlowrsFds N FLO .80 3.3 53 25.18 17.42 658 24.18 4447 24.19 23.33 +.57 +6.8 Flowserve N FLS .80 2.0 44 42.24 18.98 735 39.45 6216 40.10 36.60 -.40 +7.1 Fluent Inc Q FLNT 8.50 1.10 748 4.19 5959 4.78 3.81 -.50 -21.1 Fluidigm Q FLDM 12.45 1.30 718 4.34 4237 4.75 4.04 -.36 -27.7 Fluor N FLR .40 1.8 24.79 5.28 2678 22.19 13493 22.33 18.90 +.09 +38.9 FlushFn Q FFIC .84 3.8 16 25.22 9.19 190 22.19 1045 24.83 21.42 -2.29 +33.4 FlyLeasing N FLY 1.00 7.5 13 14.90 3.92 169 13.25 1375 13.83 12.50 -.21 +34.5 FocFin A Q FOCS 56.56 15.29 427 43.47 2544 44.88 42.38 -.91 -.1 FoghrnTh n Q FHTX 28.27 11.65 59 13.28 1329 16.91 12.40 -2.84 -34.5 FEMSA N FMX .74e 1.0 33 79.62 52.91 488 74.74 2376 76.60 74.30 -.90 -1.4 Fonar Q FONR 8 26.49 11.68 22 18.43 216 18.92 18.00 +.32 +6.2 FootLockr N FL .80f 1.4 19 59.35 17.46 1044 57.57 7712 58.49 52.81 -.97 +42.4 FordM N F 13.62 3.96 49173 12.30 316729 12.93 11.72 -.53 +39.9 FordM59 N FpB 1.55 5.8 27.20 11.55 31 26.62 199 26.66 26.27 +.22 -2.0 ForshtAut Q FRSX 12.15 .46 2211 6.06 12093 7.20 5.49 -1.12 +48.5 Forestar N FOR 15 24.70 9.43 123 23.26 605 23.87 22.05 -.37 +15.3tForian n Q FORA 45.00 11.45 143 10.44 559 15.00 10.33 -4.91 -54.4 FormFac Q FORM 56 52.39 16.35 577 45.40 2919 45.45 40.27 +1.72 +5.5tFormaTh n Q FMTX 56.33 26.25 453 25.30 3357 34.09 23.60 -5.45 -27.5 FormulaSy Q FORTY .68e .7 99.06 39.06 5 92.23 27 94.00 87.53 +4.76 +7.9 ForrestR Q FORR .80 1.9 28 47.44 22.46 26 42.97 167 44.71 41.11 -.70 +2.6 ForteBi rs Q FBRX 53.99 13.35 1122 30.02 2688 31.46 24.52 +2.12 -17.6 Forterra Q FRTA 48 23.95 3.81 414 23.32 2622 23.49 23.27 -.06 +35.6 Fortinet Q FTNT 63 193.84 85.01 1841 182.77 6259 183.12 167.08 +8.28 +23.1sFortis N FTS 1.91 4.4 25 43.49 28.59 302 43.50 1778 43.50 42.63 +.73 +6.6tFrtstrSus un Q FSSIU 11.25 9.80 37 10.10 1834 10.14 9.80 +.10 -1.8 Fortive N FTV .28 .4 47 82.12 40.64 2153 71.26 9342 71.39 66.47 +3.58 +.6 FortressBio Q FBIO 1.32 35.6 5.08 1.14 719 3.71 4758 4.33 3.53 -.50 +17.0sFortB pfA Q FBIOP 2.34 9.6 24.15 13.13 29 24.30 108 24.53 23.15 +1.01 +25.3 FortTrInf N FTAI 1.32 4.5 31.81 6.12 436 29.24 2247 29.39 26.70 +.19 +24.6 FortTr pfA N FTAIpA 25.39 8.88 40 25.21 105 25.30 24.75 +.29 +11.9 FortunaSlv N FSM 56 9.85 2.02 1952 6.68 11612 7.37 6.37 -.58 -18.9sFBHmSec N FBHS 1.04f 1.1 32 93.40 33.90 965 93.99 3956 94.12 87.20 +2.49 +9.6 ForumEn rs N FET 2 24.93 3.00 38 19.52 442 22.08 17.82 -1.12 +64.0 ForM 2 un h Q FMCIU 41.14 10.35 34.02 ForwrdA Q FWRD .84f 1.0 30 93.53 40.75 132 87.73 781 89.79 83.05 -2.20 +14.2 Forward Q FORD 49 5.75 .95 87 2.92 1502 3.05 2.70 -.04 +60.4 ForwdPh Q FWP 12.72 5.04 13 6.91 96 7.20 6.63 -.23 -1.8 Fossil Grp Q FOSL 28.60 2.69 1000 13.83 5150 14.36 11.46 -.61 +59.5 Foster Q FSTR .16 .9 19.47 9.29 161 17.01 680 18.50 16.38 -1.09 +13.0 FourCorP s N FCPT 1.27f 4.5 26 30.42 12.80 317 28.25 2182 28.31 26.50 +.81 -5.1 4D Molec n Q FDMT 55.11 35.01 142 38.10 807 45.31 35.27 -5.58 -8.1sFourSeEd N FEDU 3.32 184.4 1 2.40 .63 105582 1.80 105877 2.64 1.26 +.22 +66.7st4D pharm n Q LBPS 13 11.81 13 12.40 11.66 FoxCpA Q FOXA .92 2.4 15 44.80 19.81 12750 37.80 28988 43.71 35.33 -5.13 +29.8 FoxCpB Q FOX .92 2.5 14 42.14 19.13 3862 36.17 9446 41.33 33.96 -4.18 +25.2 FoxFactory Q FOXF 87 144.26 34.58 155 129.88 1081 135.11 118.84 -4.50 +22.9tFoxWay A n Q FOXW 10.11 9.55 9 9.84 56 9.89 9.55 -.05 -2.0tFoxWayn un Q FOXWU 10.92 10.05 10.12 14 10.39 10.05 -.19 -2.5 Francesc Q FRAN 9.20 1.70 2.22 Franchise Q FRG 1.50f 4.4 41.50 6.50 111 34.24 1475 39.30 31.29 -4.76 +12.4 FrancoN g N FNV 1.04f .8 89 166.11 95.33 574 123.40 3366 124.64 121.20 -.93 -1.5 FrankCov N FC 29.39 12.61 83 27.32 492 28.26 25.57 +.30 +22.7 FrankElec Q FELE .70f .9 22 82.14 41.25 162 79.66 960 79.84 75.16 +.75 +15.1 FrankFS Q FRAF 1.20 3.9 10 34.38 19.60 28 30.76 95 33.91 30.37 -.53 +13.8sFrankLibInt N FLQH 26.56 20.66 1 26.82 4 26.82 26.28 +.42 +6.0 FrankLibEm N FLQE 31.45 19.45 0 30.62 3 30.79 29.85 -.20 +4.4sFrankLibGl N FLQD 33.16 19.93 1 33.42 11 33.42 32.63 +.48 +6.2sFrankLbGlE N FLQG 37.45 23.65 37.69 0 37.69 36.84 +.55 +5.0sFrnL LoV N FLLV 43.25 26.22 9 43.88 483 43.88 42.72 +1.23 +3.7 FrnkIntel N IQM 49.88 17.62 1 42.30 5 43.15 40.69 +.09 -2.6 FrnkGen N HELX 53.47 18.41 7 41.25 18 44.69 39.92 -2.38 -6.9 FrnkDisr N BUYZ 63.41 17.50 9 48.26 58 51.20 46.38 -2.23 -6.4 FrnL Core N FLCB 26.77 24.34 12 25.24 4794 25.33 25.22 +.06 -3.5 FrnkLInvGr N FLCO 27.89 21.51 11 25.54 590 25.61 25.43 +.17 -5.7 FrnL IntO N FLIO 25.98 sFrkL US Eq N FLQL 39.48 23.39 13 40.15 171 40.15 38.74 +1.21 +6.0 FrankL Mun N FLMB 28.89 23.32 0 26.91 25 27.02 26.78 +.09 -1.8 FrnkL MunO N FLMI 26.94 22.66 1 26.37 13 26.40 26.24 +.13 FrkL US Sm N FLQS 37.91 17.60 1 36.64 4 37.16 35.03 -.46 +15.1 FrkL USMid N FLQM 41.36 21.40 1 41.02 9 41.02 39.69 +.42 +8.0 FrankRes N BEN 1.08 3.7 9 30.55 14.91 3066 29.40 14509 30.17 28.11 -.47 +17.6 FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36 6.5 18 6.79 3.34 519 5.54 2217 5.81 5.22 -.10 +26.8 FrkLtdDur A FTF .94e 10.2 9.63 6.23 119 9.26 599 9.33 9.21 -.01 -1.8 FrkUnv N FT .40 5.3 7.60 4.65 64 7.46 205 7.50 7.40 +.04 -.4 FranksIntl N FI .30 8.1 5.44 1.49 809 3.71 6357 4.09 3.27 -.46 +35.4tFrazLfie n Q FLAC 12.39 9.56 232 9.80 290 10.10 9.56 -.21 -6.7 Frazfie wt Q FLACW FreelnTh n Q FRLN 21.69 13.03 3 13.56 31 14.64 13.35 -.04 -25.7 FrptMcM N FCX 22 39.10 5.26 23674 32.96 151174 35.63 29.45 -2.03 +26.7sFrghtCar lf Q RAIL .36 6.6 5.43 .76 29088 5.49 51765 6.70 3.17 +2.19 +127.8sFreqElec Q FEIM 13.06 6.30 5 11.49 173 13.06 11.28 -.58 +4.5tFreqTher Q FREQ 58.37 7.91 2772 8.68 39958 37.40 7.91 -25.57 -75.4 FresenMd N FMS .51e 1.4 46.55 29.43 236 37.58 1761 37.58 36.28 +.85 -9.6 FDelMnt N FDP .20 .7 12 35.88 20.25 147 28.73 751 30.34 27.23 -1.72 +19.4 Freshpet Q FRPT 173.52 50.00 165 153.47 1280 154.00 141.51 +3.58 +8.1 FriedmInd A FRD .08 1.0 9.90 3.72 27 8.15 83 8.44 7.91 -.08 +18.8 frntdoor Q FTDR 60 58.94 30.06 195 54.81 1117 57.10 53.24 -1.46 +9.2 Frontlne N FRO .60e 11.95 5.28 4167 8.09 11774 8.33 7.19 +.29 +30.1 FTAC Ol A n Q FTOC 14.50 9.60 1306 10.80 10696 11.12 10.14 -.16 +4.9 FTAC Oly un Q FTOCU 15.74 9.81 9 11.57 56 11.96 10.84 -.16 +6.4 fuboTV n N FUBO 62.29 10.79 31022 21.88 59698 32.14 20.69 -9.54 -21.9 FuelTech h Q FTEK 7.04 .30 193 3.00 1319 3.46 2.92 -.40 -22.7 FuelCell Q FCEL 29.44 1.18 21062 13.26 124354 15.59 11.55 -1.71 +18.7 FulcrThr Q FULC 22.39 7.01 102 11.30 584 12.89 10.91 -.06 -3.5 FulgentG Q FLGT 189.89 8.05 1520 95.23 6524 114.26 90.50 -10.73 +82.8 FullHseR Q FLL 9.88 .77 1102 8.09 5399 8.13 6.68 +.22 +105.9sFullerHB N FUL .65 1.0 27 62.72 24.75 555 63.76 2578 64.06 57.84 +3.34 +22.9 FultonFncl Q FULT .52a 3.0 13 18.41 8.89 661 17.58 4417 17.65 16.38 -.12 +38.2sFunko Q FNKO 50 24.72 3.12 2787 19.48 76629 24.72 16.19 +1.91 +87.7tFusFuel n Q HTOO 48.50 12.03 260 12.20 1144 15.28 11.75 -2.63 -33.8tFusionPh n Q FUSN 19.00 10.50 36 10.12 259 12.47 10.10 -1.73 -13.9 FutuHldg Q FUTU 204.25 8.16 15975 114.69 63809 134.88 99.84 -17.09 +150.7 FutFintch lf Q FTFT 11.29 .83 7656 5.90 15769 6.46 4.50 -.55 +213.8 FutureFuel N FF .24a 1.7 14 17.86 7.21 148 14.43 861 14.65 13.36 -.03 +13.6 FuweiF Q FFHL 17.12 1.57 52 8.64 148 11.94 8.51 -2.86 -26.8G -:GWilliFood Q WILC 23 25.34 9.00 4 23.18 36 24.49 22.77 +.63 +8.3 G1Thera Q GTHX 37.07 9.43 1239 21.98 6190 23.50 19.70 -.69 +22.2 GAMCO s N GBL .08 .4 8 21.33 9.03 35 18.40 143 19.62 18.20 -.82 +3.7 GAN Ltd n Q GAN 31.81 10.60 5696 19.98 10372 28.00 18.12 -7.77 -1.5 GATX N GATX 2.00f 2.1 22 101.34 50.69 179 93.11 1371 93.16 86.48 +4.66 +11.9 GATX 66 N GMTA 27.69 17.46 7 25.75 31 26.00 25.56 +.03 -2.9 GCI Lb pfA Q GLIBP 1.75 6.2 29.73 20.12 28.44 GCM Gros n Q GCMG 15.36 9.00 515 12.76 1731 12.99 12.10 -.01 -4.2 GCP ApT N GCP 17 27.78 14.24 147 24.75 1019 25.03 23.35 -.23 +4.7sGDL Fund N GDL .64 7.1 9.05 6.32 47 9.04 133 9.11 8.81 +.21 +3.7 GDS Hld Q GDS .46p 116.76 49.42 2219 79.10 9323 88.72 74.37 -6.26 -15.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, March 27, 2021 

PAGE 59

sGFL Env N GFL 34.47 11.92 1145 34.70 4326 34.73 32.56 +1.59 +18.9 GMAC CpT N ALLYpA 2.03 8.0 27.26 15.00 241 25.48 995 25.78 25.38 -.01 -5.8 GMS Inc N GMS 69 44.77 10.41 275 40.48 1429 42.46 37.16 -2.12 +32.8 GP Strat N GPX 36 18.24 5.20 67 16.70 401 17.78 15.79 -.48 +40.8 GSE Sys Q GVP 8 2.80 .86 48 1.83 430 2.17 1.76 -.32 +38.6 GSI Tech Q GSIT 8.74 4.95 68 6.98 483 7.55 6.62 -.58 -5.7 GSX Tch N GSX 149.05 27.06 74358 39.01 98503 87.39 29.40 -47.59 -24.6 GTT Comm N GTT 12.59 1.51 972 1.79 9847 2.09 1.67 -.27 -49.9 GTY TchHl Q GTYH 64 8.28 2.16 77 6.44 674 7.14 6.17 -.56 +24.3 G-III Q GIII 16 34.71 5.41 541 31.76 4165 34.61 28.64 -2.85 +33.8sGW Pharm Q GWPH 217.50 73.52 968 217.80 4490 217.86 214.11 +2.55 +88.7 GWG Hldgs Q GWGH 4.30e 10.38 6.50 5 7.00 84 7.55 6.90 -.46 +.1 GX Acq A Q GXGX 12.17 9.45 276 10.06 4041 10.12 10.00 -.01 -8.5 GX Acq un Q GXGXU 13.45 9.66 10.62 0 10.62 10.62 +.05 -18.3 GabCvInc N GCV .48 8.0 6.83 3.20 72 6.01 333 6.16 5.91 +.02 -3.8 GabDvInc N GDV 1.32 5.5 24.28 10.93 152 23.93 798 24.00 23.26 +.06 +11.5 GabDvIn rt N GDVr GabDiv pfG N GDVpG 1.31 5.1 26.89 21.42 6 25.52 57 25.66 25.42 +.04 -1.4 GabDvI pfH N GDVpH 1.34 4.9 28.05 22.01 1 27.18 15 27.38 26.86 +.14 +.1 GabelliET N GAB .60 8.8 7.05 3.10 356 6.84 3563 6.85 6.61 +.14 +9.1 GabllE pfG N GABpG 1.25 4.9 26.15 21.50 5 25.55 10 25.57 25.27 +.09 -.8 Gabeli pfJ N GABpJ 27.14 23.35 1 26.06 8 26.19 25.69 +.11 -.1 GabEq pfH N GABpH 1.25 4.9 26.22 21.50 3 25.40 20 25.49 25.27 -1.7 GabGSmM N GGZ 14.99 5.68 12 14.39 86 14.82 14.27 -.29 +10.3 GabGSm pfA N GGZpA 1.36 5.2 26.40 21.35 0 26.03 9 26.03 25.70 +.23 -.8 GabGUtil A GLU 1.20 6.1 19.90 10.35 6 19.56 48 19.60 19.34 +.15 +6.2 GabGUtil pf A GLUpA 3.00 6.8 47.98 43.12 44.15 -4.4sGabGoAn A GGO .80 5.3 15.22 5.51 14.99 1 15.22 14.62 -.15 +24.9 GabGo pfA A GGOpA 41.38 38.22 1 40.50 1 40.55 40.50 -.05 -.7 GabHlthW N GRX .52 4.2 12.69 7.04 51 12.47 239 12.61 12.23 +.01 +4.4 GabMultT N GGT .88e 9.3 10.34 3.60 83 9.47 503 10.16 9.29 -.46 +19.0 GabMul pfE N GGTpE 28.47 20.24 3 25.55 5 25.90 25.37 -.21 -1.9 GabUtil N GUT .60 8.8 8.29 4.50 235 6.85 1510 7.20 6.74 -.29 -15.6 GabUt pfA N GUTpA 1.41 5.1 29.52 23.11 1 27.44 4 27.75 27.25 -.17 +.6 GabUtil pfC N GUTpC 26.72 22.50 1 25.82 4 25.90 25.65 +.05 -.5 Gaiam A Q GAIA 15.06 5.50 77 11.75 463 13.65 11.25 -1.44 +18.9sGainTher n Q GANX 13.80 11.00 81 13.52 1027 13.80 12.00 +1.32 +20.7tGalapag Q GLPG 233.14 74.51 219 76.53 1315 82.23 74.51 -5.66 -22.7 GalectinTh Q GALT 3.85 1.65 140 2.15 790 2.36 2.02 -.10 -4.0tGalecto n Q GLTO 17.99 6.29 32 6.23 218 7.68 6.23 -.84 -50.2 GaleraTh Q GRTX 15.00 6.58 207 9.31 447 11.69 9.03 -2.36 -9.0 GalianoG A GAU 2.12 .70 714 1.13 6083 1.19 1.07 -.01 Gallaghr N AJG 1.92f 1.5 31 129.12 66.04 508 125.70 4831 125.78 120.04 +4.26 +1.6 GalmedPh Q GLMD 4 6.29 2.96 235 3.39 1524 4.07 3.33 -.53 +9.0 GamGldNR A GGN .84 24.1 3.82 2.26 844 3.49 3852 3.52 3.42 -.02 -.6 GamGld pfB A GGNpB 1.25 4.9 25.74 21.25 1 25.42 8 25.42 25.24 +.15 -.5 GamNRG&I N GNT .84 16.8 5.35 2.88 57 4.99 484 5.03 4.81 -.02 -2.3 GamNR pfA N GNTpA 1.30 5.1 26.29 21.60 3 25.65 11 25.88 25.55 +.01 -2.0 GameStop N GME 1.52 .8 483.00 2.57 37307 181.00 136334 218.93 116.90 -19.27 +860.7 Gamida Q GMDA 24 15.00 2.73 336 7.87 2506 9.22 7.58 -1.30 -6.2tGamHosp un Q GHACU 10.65 9.80 18 9.97 290 10.08 9.80 -.03 -4.1 Gam&Lsr Q GLPI 2.60f 6.2 14 45.75 17.81 517 42.26 4245 42.83 40.71 +.14 -.3sGannett N GCI 1.52 28.4 6.33 .63 1503 5.35 14579 6.33 4.81 -.65 +59.2 Gap N GPS 32.95 5.26 7721 29.51 43296 30.99 26.61 -1.48 +46.2 Garmin Q GRMN 2.44f 1.9 25 133.43 61.04 596 128.37 3468 128.45 124.11 +2.66 +7.3 Gartner N IT 78 191.66 77.28 1136 185.84 3713 185.93 179.59 +2.99 +16.0 GasLogPt N GLOP .20m 7.0 1 7.42 1.62 465 2.86 3064 3.08 2.80 -.01 +5.1sGasLPt pfA N GLOPpA 22.49 8.03 15 22.66 81 22.73 22.09 +.52 +41.6 GasLg pf B N GLOBpB 21.40 6.62 11 21.34 61 21.35 20.74 +.50 +46.0sGasLog pfC N GLOPpC 2.13 9.8 21.54 6.85 10 21.66 60 21.74 21.00 +.60 +44.4 GasLog N GLOG .20m 3.5 6.50 2.23 1270 5.75 6090 5.80 5.74 -.05 +54.6sGasLog pfA N GLOGpA 2.19 8.6 25.59 13.52 8 25.38 69 25.59 25.00 +.43 +7.5 GatesInd N GTES 60 18.22 5.90 716 16.25 3777 16.69 15.36 -.54 +27.4 GatosSilv n Q GATO tGBS Inc n Q GBS 14.24 5.52 150 5.59 642 6.98 5.52 -.97 -24.5 GeeGroup A JOB 2.49 .17 149 1.60 2149 2.17 1.48 -.29 +60.6 GeminiTh n Q GMTX 19.08 11.60 263 14.79 1419 17.83 14.23 -2.43 +17.6 Genasys h Q GNSS .04 .6 8.33 2.40 115 7.27 738 7.92 7.04 +.10 +11.5sGencoSh N GNK .70a 6.7 12.56 4.30 1935 10.50 7458 12.56 9.85 -1.66 +42.7 Gencor Q GENC 8 15.75 9.39 44 13.07 247 13.83 12.63 -.43 +6.3 Generac N GNRC 93 364.00 75.50 724 316.04 4844 318.71 288.09 +10.41 +39.0 GAInv N GAM 1.15e .9 39.59 22.06 45 39.56 143 39.56 38.80 +.39 +6.4 GAInv pfB N GAMpB 1.49 5.5 29.74 25.37 3 26.96 24 27.15 26.84 +.12 -2.0sGenDynam N GD 4.76f 2.6 17 180.35 100.55 1060 181.54 5762 181.84 173.52 +3.92 +22.0 GenElec N GE .04 .3 37 14.42 5.48 60365 12.99 323235 13.24 12.23 -.23 +20.3 GenFin Q GFN 13.14 4.62 17 11.57 117 12.98 11.01 -.56 +36.0 GenFin pfC Q GFNCP 8.90 8.6 105.00 72.70 104.00 2 104.48 103.95 +1.14 +2.8 GenMills N GIS 2.04f 3.3 16 66.14 46.88 5229 60.97 34267 62.02 57.81 +.90 +3.7 GenMotors N GM 13 62.24 17.23 16325 56.52 111324 58.93 54.25 -3.30 +35.7 GenerBio n Q GBIO 55.72 17.00 375 28.68 2553 36.12 27.22 -5.42 +1.2 Gensco N GCO 52.37 9.32 161 48.00 753 48.10 40.70 +1.09 +59.5 GenesisEn N GEL 2.14e 23.7 12.08 2.80 530 9.02 3362 9.41 8.14 -.22 +45.2 GenesisHlt N GEN .24 57.1 1.37 .40 .42 29754 .58 .42 -.18 -13.4 GeneticT Q GENE 10.30 1.41 515 4.19 1809 4.80 3.85 -.44 +16.4 GenetrHl n Q GTH 31.54 9.03 184 18.25 1003 23.35 17.66 -4.77 +30.4 Genfit Q GNFT 22.48 3.63 46 4.68 159 4.90 4.51 -.13 -2.5 GenieEn N GNE .30 4.7 13 9.60 6.03 50 6.44 384 6.99 6.38 -.54 -10.7 GenieE pfA N GNEpA .64 7.1 9.54 5.73 8.99 10 8.99 8.90 +.03 +2.3 GeniusBr h Q GNUS 11.73 .20 25313 2.54 339410 3.12 2.31 +.21 +84.1 Genmab Q GMAB 24 44.83 18.07 440 33.01 2582 33.64 31.60 +.63 -18.8sGenMark Q GNMK 24.25 3.75 3986 24.16 20211 24.25 23.87 +.12 +65.5 Genocea Q GNCA 5.75 1.35 146 2.67 2924 3.32 2.55 -.31 +10.3sGenpact N G .39 28 43.94 22.83 674 44.64 4024 44.71 42.50 +1.93 +7.9 Genprex Q GNPX 7.72 1.95 634 4.51 4872 5.18 4.10 -.57 +8.7 Gentex Q GNTX .48 1.3 12 37.75 19.48 2240 35.70 9423 35.73 33.70 +.15 +5.2 Gentherm Q THRM 54 81.98 27.24 286 69.85 1120 77.79 64.45 -7.33 +7.1 GenuPrt N GPC 3.16 2.7 118.84 49.68 654 118.55 3878 118.62 113.64 +1.24 +18.0 Genworth N GNW 10 4.76 1.87 4615 3.33 20853 3.48 3.21 -.14 -11.9 GeoGrp N GEO 1.36m 17.2 8 15.45 6.70 2865 7.90 18101 8.12 7.33 -.23 -10.8 GeoPark N GPRK .05r 18.50 5.92 194 15.55 778 16.01 14.37 -.33 +19.7 GaPw 77 N GPJA 28.64 20.87 6 27.05 38 27.16 26.60 +.33 -5.3 GeospcT h Q GEOS 12.40 4.67 51 9.31 276 9.83 8.45 -.15 +8.8 Gerdau N GGB .02e .4 60 5.47 1.65 20535 4.98 80458 5.08 4.63 -.19 +6.6 GerABcp Q GABC .84f 1.8 22 51.11 23.54 41 47.50 368 47.97 45.15 -.39 +43.5 GerNew N GF 1.23e .4 21.15 9.45 4 19.42 53 19.80 19.19 -.22 +2.0 GeronCp Q GERN 2.40 .95 2590 1.59 15536 1.85 1.54 -.24 GettyRlty N GTY 1.48 5.2 16 31.90 16.51 209 28.68 1030 28.90 27.55 +.38 +4.1 Gevo Q GEVO 15.57 .46 10463 8.57 73346 10.38 7.75 -1.44 +101.6 Gibraltar Q ROCK 58 103.02 34.70 216 91.72 1452 91.72 82.28 +4.38 +27.5 GigCap3 un N GIK/U 21.00 9.81 0 12.20 2 14.35 12.20 -1.39 -22.3sGigaMda Q GIGM 5.56 2.06 1062 3.81 28789 5.56 3.58 +.07 +19.1 GilatSatell Q GILT .45p 32 22.69 4.80 1151 10.42 6674 12.74 9.88 -1.87 +59.8 Gildan N GIL .62f 2.0 32.26 9.42 326 30.84 2149 31.80 29.27 -.71 +10.1 GileadSci Q GILD 2.72 4.2 85.79 56.56 6010 65.24 39994 65.66 63.54 +.78 +12.0 GlacierBc Q GBCI 1.20f 2.0 30 67.35 27.20 359 60.15 2177 61.08 55.74 -.10 +30.7 GladstnCap Q GLAD .84 8.4 7 10.39 4.27 205 9.96 884 10.04 9.57 +.05 +12.4 GladCap24 Q GLADL 1.34 5.2 26.90 16.83 0 25.66 1 25.80 25.64 -.33 -.4 GladstnCm Q GOOD 1.50 7.6 20.95 8.66 185 19.73 946 19.80 18.94 +.12 +9.6 GladCm pfD Q GOODM .84 3.3 26.90 15.18 6 25.19 20 25.30 25.16 +.03 -.2 Gladstn pfE Q GOODN 1.66 6.4 28.87 14.42 0 25.80 7 26.09 25.64 -.41 +1.9 GladstInv Q GAIN .82a 6.7 16 12.74 6.51 98 12.27 615 12.37 11.75 +.05 +21.6 GladstIn pfE Q GAINL 1.59 6.2 26.00 13.60 5 25.50 17 25.55 25.26 +.08 +1.2sGladstIn pf Q GAINN 25.95 25.24 76 26.10 222 26.10 25.55 +.35 +1.9 GladstLnd Q LAND .54 2.9 19.73 9.96 132 18.32 980 18.55 17.53 +.16 +25.1 GladLnd pfA Q LANDP 1.59 6.3 27.95 22.00 25.04 -5.9 GladLn pfB Q LANDO 26.00 24.00 21 25.54 88 25.67 25.41 +.17 +1.9 GldstLn pfD Q LANDM 26.54 25.25 11 25.67 30 26.02 25.48 +.01 -1.2 Glatfelter N GLT .54 3.9 18.40 9.44 14.00 Glaukos N GKOS 99.00 23.31 286 85.58 1815 90.25 80.50 -2.85 +13.7 GlaxoSKln N GSK 2.89e 7.9 43.18 31.43 3551 36.67 22757 36.74 35.50 +.04 -.4 GlenBurnie Q GLBZ .40 3.3 5 12.75 7.05 11.99 2 12.23 11.58 +.54 +9.0 GblBldT Q GBT 83.69 36.49 729 40.04 3290 45.61 38.33 -2.93 -7.6 GlbIndem 47 Q GBLIL 1.97 7.9 26.72 16.20 24.92 sGlbIntrn n Q SDH 5.55 3.12 230 3.88 3839 5.55 3.41 -.65 -4.9 GlbMed N GMRE .80 6.0 14.84 8.24 325 13.23 3409 13.58 12.82 -.02 +1.3 GlMed pfA N GMREpA 1.88 7.1 28.11 16.05 3 26.41 57 26.78 26.33 -.21 -1.7 GlobNetL N GNL .94 5.2 29 19.34 10.60 411 18.25 2939 18.37 17.41 +.35 +6.5 GlNetL pfA N GNLpA 1.81 6.9 26.70 13.95 6 26.31 52 26.35 25.84 +.40 +.6 GlobPtrs N GLP 2.12e 9.7 8 23.86 7.75 100 21.85 538 22.81 21.05 -.91 +31.5 GlobPtr pfA N GLPpA 2.44 9.4 26.97 10.86 6 25.86 96 26.10 25.50 +.26 +2.0 GlobPay N GPN .78 .4 216.49 105.54 1324 209.17 7591 209.49 199.68 +3.70 -2.9 GlSlfStor Q SELF .26 5.5 5.09 2.65 13 4.72 44 4.74 4.50 +.02 +17.7 GlbShip pfB N GSLpB 2.19 8.7 25.70 12.78 13 25.21 99 25.68 25.08 +.26 +1.3sGlShipLs N GSL 7 17.85 2.84 376 15.29 3542 17.85 13.50 -.79 +28.6tGlSyAc A n Q GSAQ 10.10 9.68 29 9.72 388 9.80 9.68 -.07 -2.8 GlWatRs Q GWRS .29 1.7 18.13 8.72 21 16.65 337 17.32 16.07 -.65 +15.5 GlbXNordic N GXF .83e 2.9 29.70 15.20 1 28.34 19 28.46 27.64 +.20 +4.0 GbXSpDvE N SDEM .63e 12.09 8.15 22 11.99 104 11.99 11.64 +.09 +3.5 GbXSpdvRE Q SRET 1.24 13.0 9.75 4.90 275 9.54 1802 9.58 9.29 +.03 +7.3 GblXPortgl N PGAL .36e 3.3 11.77 6.90 25 11.01 38 11.13 10.69 -.17 +.1 GblXEmFtr N EMFM .40e 2.0 19.91 13.03 2 19.52 12 19.52 19.00 -.08 +1.3 GblXChMat N CHIM .24e 1.0 29.52 13.04 1 23.43 27 24.71 22.45 -1.03 +7.9 GblXArg N ARGT .09e .3 32.67 14.12 4 28.64 54 29.71 27.88 -.95 -5.7sGblXSDvUS N DIV 1.93 9.9 19.39 11.05 213 19.43 918 19.43 18.65 +.30 +15.3 GXSupInPf N SPFF .99 8.3 11.94 7.67 61 11.90 344 11.90 11.78 +.08 +.8 GblXGuru N GURU .28e .6 48.07 22.83 4 45.95 19 47.02 44.78 -.78 +4.9 GblXChCon N CHIQ .12e .4 43.90 14.36 314 33.12 1512 35.94 31.90 -2.98 -6.9 GblXSocM Q SOCL 79.00 26.03 253 65.50 919 70.59 63.53 -4.49 +6.0 GblXChiEn N CHIE .41e 4.5 9.88 7.40 0 9.13 68 9.36 8.60 -.19 +8.3 GblXSupDv N SDIV 1.42e 9.9 14.11 8.04 614 13.83 3149 13.97 13.43 -.12 +7.7 GlbXChiFn N CHIX .34e 2.1 16.91 12.64 33 16.34 435 16.57 15.89 +.02 +6.0 GbXSEAsia N ASEA .42e 2.8 15.30 9.43 10 15.02 30 15.02 14.58 +.02 +3.8 GblXPakist N PAK 5.76 4.68 5.57 GblXChiInd N CHII .35e 2.2 17.70 10.39 1 15.64 4 15.79 15.01 -.17 +4.9 GblXNorway N NORW .83e 6.0 14.13 6.58 21 13.76 176 13.95 13.30 -.04 +9.6 GbXMLP rs N MLPX 32.70 15.54 76 32.25 565 32.25 30.37 +.75 +19.7 GbXGree rs N GREK 27.25 14.73 44 26.58 107 26.61 25.48 +.53 +4.4 GblXColo rs N GXG 33.39 16.08 1 28.61 57 29.88 28.37 -1.12 -11.7 GbX MLP rs N MLPA 35.07 16.29 325 33.20 1091 33.20 31.09 +.18 +21.1 GbXCath n Q CEFA 31.81 24.92 0 30.88 1 31.40 30.88 -.43 +1.7 GblXScAs N SCIX 21.59 15.04 21.12 GbX Canb Q POTX 29.50 7.17 629 15.82 2003 17.56 15.22 -1.54 +59.8 GbX Geno Q GNOM 28.45 10.94 141 21.58 754 24.13 20.74 -1.78 -8.6 GbX Cld Q CLOU 30.42 12.88 892 25.62 5122 26.64 24.82 -.26 -8.2 GbX Ecm Q EBIZ 37.98 13.25 29 34.15 240 36.20 32.80 -1.92 +7.3sGbX ChUt N CHIU 17.55 11.70 17.16 11 17.55 16.70 +.35 +12.3 GbX ChRE n N CHIR 19.57 13.13 1 17.20 14 17.39 16.73 +.04 +8.9 GbX ChIn N CHIK 39.20 17.13 13 29.82 63 30.85 28.69 -.73 -11.4 GbX ChHl N CHIH 34.29 15.00 2 27.27 22 27.64 25.99 -.34 +2.3 GbX ChCn N CHIS 39.84 18.95 5 31.71 24 32.26 30.49 -.69 -7.9 GbX ChLC N CHIL 48.64 24.10 5 38.48 17 40.23 37.47 -1.74 -2.6 GbX Auto Q DRIV 28.91 9.51 247 26.32 1823 27.20 25.14 -.72 +9.8 GblXArtIn Q AIQ 30.76 19.38 13 28.20 106 28.83 27.33 -.26 +3.7 GblX Icon ef N LOGO 16.00 GbX US pf N PFFD 25.86 17.06 420 25.44 3248 25.46 25.22 +.20 -1.4 GbXNigeria N NGE .31e 2.6 13.71 7.86 15 11.96 67 12.35 11.80 -.31 +5.3 GbX US Inf N PAVE 24.99 9.77 3218 24.96 8692 24.97 23.38 +.71 +17.7 GblFound N BOSS 34.75 13.82 1 31.83 19 32.67 30.48 -.51 +5.4 GblX SupDv Q EFAS 15.95 9.32 2 15.73 12 15.73 15.33 +.03 +7.3 GblXYldco Q YLCO .51 3.3 20.25 10.02 127 15.40 336 15.72 15.00 -.09 -15.2 GblX Rob Q BOTZ 36.86 15.20 645 33.15 4006 33.60 31.70 -.25 GlbXCon ef Q KRMA 29.42 15.49 7 29.11 58 29.11 28.26 +.38 +6.7 GblXMilTh Q MILN 42.35 16.74 28 39.96 296 40.87 38.25 -.53 +6.8 GbX Longv Q LNGR 29.52 17.14 3 27.57 16 27.79 26.80 +.14 -1.2 GlX Intrn Q SNSR 35.64 15.34 40 33.25 433 33.60 31.79 +.21 +4.6 GbX HlthW Q BFIT 27.17 12.86 3 26.36 14 26.83 25.62 -.59 +3.1 GblXSupdiv Q ALTY 1.25 9.9 12.84 6.70 6 12.67 47 12.68 12.41 -.01 +8.4 GlX Fintc Q FINX 52.87 19.65 142 44.10 888 45.49 42.70 -.95 -5.6 GlbXCop N COPX .43e 1.2 41.05 9.62 348 35.24 2528 36.61 32.85 -.97 +16.1 GlbXSilv N SIL 52.87 20.76 262 40.36 1558 42.92 39.36 -2.51 -11.5 GlbXLith N LIT 74.83 17.83 527 58.32 3801 59.85 54.88 -1.20 -5.8 GbX Gold N GOEX 40.98 15.95 4 29.94 33 31.43 29.10 -1.55 -14.7 GbXUran N URA 20.71 7.13 632 18.95 3544 19.88 17.89 -.49 +23.6 GlXCatholc Q CATH 49.31 27.00 11 48.98 116 48.98 47.81 +.49 +6.0 GlblScape A GSB .06a .6 53 11.06 5.56 9.48 Globalstar A GSAT 2.98 .25 9451 1.31 58175 1.60 1.23 -.26 +286.4 GlobantSA N GLOB 244.72 70.83 195 209.00 725 218.85 198.02 -4.27 -4.0 GlbeLife N GL .75 .8 14 102.25 56.74 381 98.46 2310 99.19 95.53 -.50 +3.7 GlbLfe pfC N GLpC 28.64 15.66 15 25.57 81 25.66 25.39 +.03 -5.8 GlobisAc un Q GLAQU 11.50 10.22 3 10.32 30 10.50 10.30 -.14 +.4 GlobusMed N GMED 60 68.24 37.53 286 60.93 2254 61.86 59.37 +.46 -6.6 GloryStar Q GSMG 5.20 2.25 409 4.72 4051 4.75 3.28 +1.14 +71.6 GluMobile Q GLUU 12.95 5.50 2492 12.50 9651 12.50 12.42 +.06 +38.7 GlycoMim Q GLYC 5.19 1.94 499 3.04 3632 3.60 2.85 -.41 -19.1 GoHealth n Q GOCO 26.25 9.82 1130 11.24 8089 12.27 10.23 -.76 -17.7 GoDaddy N GDDY 82 93.75 46.15 2522 77.14 9912 77.90 73.24 +3.92 -7.0 Gogo Q GOGO 17.23 1.33 2178 9.63 11501 10.40 9.21 -.62 GolLinhs N GOL 11.31 2.37 2962 7.26 13343 7.99 7.07 -.55 -26.1 GolLNGLtd Q GLNG .60 5.5 15.13 4.54 1980 10.97 8786 11.81 10.42 -.63 +13.8 GolLNGPt Q GMLP .08m 2.3 3.59 1.30 50 3.49 1611 3.51 3.49 +35.3sGolrLNG pf Q GMLPP 2.19 8.6 25.50 6.40 12 25.45 65 25.50 25.10 +.08 +14.8 GoldFLtd N GFI .01e .1 14.90 4.11 5904 9.36 34782 10.33 9.01 -.68 +1.0 GoldResrc A GORO .04e 1.5 67 5.04 2.30 694 2.66 4531 2.86 2.59 -.20 -8.6 GoldStdV g A GSV 1.14 .33 3406 .60 18863 .67 .56 -.07 -16.6stGldnArrw un Q GAMCU 9.97 9.80 4 9.92 1334 10.00 9.80 -.03 -.5 GoldenEnt Q GDEN 30.89 3.55 160 27.61 737 28.46 24.47 -.31 +38.8 GoldenMin A AUMN 1.30 .18 659 .67 5631 .77 .61 -.10 -11.8 GldnNug A Q GNOG 25.58 12.32 1753 13.56 10952 17.35 13.28 -3.33 -31.2 GldnNug wt Q GNOGW .69 GoldenOc Q GOGL .33e 4.6 10 7.83 2.52 833 7.17 4622 7.83 6.76 -.50 +54.8 GoldSt g A GSS 6 5.20 2.12 404 3.14 4041 3.54 3.04 -.36 -15.4 GoldS pfJ N GSpJ 1.38 5.1 28.52 17.50 96 27.12 307 27.12 26.77 +.29 -.8sGS BDC N GSBD 1.80 9.0 10 20.44 9.50 296 20.05 1803 20.44 19.51 -.06 +4.9 GS ActbtInt N GSIE 33.58 19.96 349 33.30 2074 33.47 32.57 +.02 +4.4 GS ActEM N GEM 42.31 23.15 573 39.16 1085 39.79 38.12 -.49 +2.6 GS NewA N GBUY 91.56 42.58 91.46 GS Manuf N GMAN 77.95 37.86 77.92 GS ActEur N GSEU .60e 34.55 20.59 1 34.20 4 34.36 33.54 +.02 +3.8 GS AcInf N GTIP 57.68 52.01 9 56.80 31 56.91 56.40 +.50 -1.0 GS ActJpn N GSIY 39.65 25.25 38.77 1 38.83 37.92 -.20 +4.1 GS US LgC N GSEW 62.93 32.02 834 62.44 1714 62.45 60.19 +.85 +8.0 GS HYBd N GHYB 51.14 38.64 9 49.80 140 49.80 49.27 +.52 -1.1 GS CpBd N GIGB 56.89 45.99 78 53.22 242 53.42 52.95 +.36 -5.4 GS ActLgC N GSLC 80.07 44.44 298 78.98 1455 79.13 76.63 +.86 +4.3 GS 0-1Yr N GBIL 100.88 100.12 188 100.14 897 100.14 100.13 +.01 GS Indus N GVIP 99.44 42.94 5 93.91 76 95.67 91.32 -1.02 +3.0 GS SCap N GSSC 66.18 27.16 24 62.35 363 64.02 59.15 -1.66 +15.2 GoldmanS N GS 5.00f 1.5 14 356.85 133.26 3062 327.39 13883 342.88 321.92 -16.81 +24.1 GoldS pfK N GSpK 1.59 5.6 29.47 20.10 33 28.56 171 28.63 28.13 +.40 -2.3 GoldS pfN N GSpN 26.79 21.33 24 25.38 139 25.65 25.36 -.05 -4.3 GoldS pfC N GSpC 1.02 4.1 25.50 15.76 12 25.04 80 25.10 24.83 +.14 -.5 GoldS pfA N GSpA .96 4.0 24.73 15.01 63 24.10 198 24.15 23.62 +.49 -2.0 GoldS pfD N GSpD 1.02 4.2 25.24 15.33 62 24.24 450 24.45 23.94 +.34 -4.0 GolubCap Q GBDC 1.16m 7.7 23 15.43 9.08 591 15.08 2140 15.09 14.60 +.29 +6.6 GdTimes h Q GTIM 4.40 .45 22 4.05 294 4.20 4.00 -.14 +42.1 GoodWrks n Q GWAC 13.23 9.83 303 10.64 2407 11.23 9.90 -.43 +6.9tGdRxHldA n Q GDRX 64.22 33.39 2892 38.03 22594 38.38 33.39 +.72 -5.7 GoodrPet A GDP 13.30 3.44 31 9.36 295 9.51 8.61 -.11 -7.2 Goodyear Q GT 19.38 5.20 4740 17.12 21627 17.27 15.72 -.10 +56.9 GoosehIn Q GSHD .41e 174.80 37.26 90 111.73 603 122.01 108.56 -3.46 -10.4sGoPro Q GPRO 13.79 2.20 4444 11.88 30357 13.79 10.63 -1.66 +43.5 Gores IV Q GHIV 14.38 9.30 11.54 -12.1 Gors IV un Q GHIVU 16.34 9.42 12.39 -12.2 Gores V n Q GRSV 21.74 9.66 114 10.00 3444 10.06 9.85 -.04 -3.8 Gores V un Q GRSVU 12.44 9.97 2 10.29 27 10.50 10.10 +.03 -4.5 GorsHlVI un Q GHVIU 30.00 10.07 8 14.71 71 17.24 13.98 -2.21 +38.8tGore VIII un Q GIIXU 10.86 9.71 11 10.00 1072 10.20 9.71 -.09 -3.9tGoresMet un Q GMIIU 11.70 9.81 47 10.08 2395 10.23 9.81 -.17 -9.7 GormanR N GRC .62f 1.8 35 36.75 23.35 49 34.05 413 34.94 31.89 -.89 +4.9 Gossamr Q GOSS 16.79 7.92 644 9.17 3575 9.74 8.41 -.21 -5.2 GovPrpIT Q GOV 11 27.48 GovPrpIT46 Q GOVNI 1.47 5.9 25.97 15.50 15 25.09 53 25.20 25.08 +.00 -3.4 vjGrace N GRA 1.32f 2.2 64.93 29.88 325 60.88 2449 61.19 57.70 +2.09 +11.1tGracell n Q GRCL 33.70 18.35 41 17.64 449 24.43 17.29 -5.86 -28.9 Graco N GGG .75f 1.0 37 76.98 38.43 1580 71.95 4703 72.00 68.04 +2.41 -.6 GrahamCp N GHM .44 3.0 56 17.44 10.36 34 14.56 286 15.31 13.92 -.43 -4.1 GrahamH s N GHC 6.04f 1.1 21 634.00 280.91 16 571.82 89 601.90 566.09 -29.15 +7.2 Graingr N GWW 5.76 1.4 28 427.90 200.61 378 399.37 1591 402.74 390.08 -1.17 -2.2 GranTrra g A GTE 1.23 .18 5372 .71 32202 .81 .64 -.10 +94.0 GranaMon N GRAM .25e 12.6 2.50 1.34 1.99 sGrCanyEd Q LOPE 21 111.99 59.05 382 114.42 1873 114.48 107.68 +3.60 +22.9 GraniteC N GVA .52 1.3 40.75 11.29 338 38.63 1625 38.67 34.38 -.01 +44.6 GranitPnt N GPMT 1.68 13.5 19 12.70 2.23 338 12.45 2306 12.70 11.63 -.25 +24.6 GraniteRE N GRP/U 3.00 63.00 28.12 7 61.13 25 61.42 59.60 +.86 GrntPlt N PLTM 13.00 6.07 33 11.61 254 11.74 11.29 -.18 +9.7 Gran Gld N BAR 20.59 15.05 294 17.20 1173 17.35 17.11 -.11 -8.9 GranCom N COMB 26.30 17.57 25 25.15 150 25.42 24.76 -.13 +7.1 GrphTInt N EAF .04e .3 7 13.10 5.56 1651 11.68 10302 11.89 10.89 -.15 +9.6 GraphPkg N GPK .30 1.6 30 18.39 10.41 1531 18.19 11374 18.27 17.32 +.17 +7.4 Gravity Q GRVY 239.90 22.20 29 120.75 145 127.70 111.01 -3.82 -33.2 GrayTelev N GTN 5 21.22 8.72 885 18.16 3611 20.07 17.53 -1.75 +1.5 GrayTvA N GTN/A 25 20.15 9.95 4 16.68 6 19.21 16.68 -2.58 -.2tGrybgVis n Q GRAY 37.88 5.72 819 5.89 3607 7.77 5.72 -1.77 -79.7 GrtAjax N AJX 1.28f 11.2 14 13.00 3.96 117 11.46 977 12.41 10.83 -.91 +9.6 GrtAjx24 N AJXA 25.88 14.61 1 25.60 7 25.88 25.36 +.31 +4.9 GrElCp hn Q GECC 1.00 30.3 5.53 2.41 117 3.30 1072 3.37 3.15 -.05 -8.3 GrElm22 Q GECCL 1.63 6.4 25.58 11.40 7 25.34 20 25.34 25.12 -.12 +1.8 GrElm25 Q GECCM 1.69 6.8 25.35 11.00 2 24.75 16 24.85 24.33 +.25 +2.9 GrElmGr Q GEC 4.85 1.40 38 2.46 340 2.75 2.27 -.29 -14.6 GrLkDrge Q GLDD 14 16.12 7.06 213 14.41 1685 14.58 13.45 +.23 +9.4 GtPanSilv g A GPL 1.16 .27 1027 .79 10160 .84 .75 -.03 -7.9 GrtSoBc Q GSBC 1.36a 2.4 14 60.55 32.23 25 57.70 164 58.96 54.23 -.85 +18.0 GrtWstBcp N GWB .60m 1.9 34.75 10.86 290 30.83 1877 31.91 28.65 -1.57 +47.5 GreenBrick Q GRBK 23 25.05 5.66 3796 22.61 9253 23.22 20.06 -.27 -1.5 GreenDot N GDOT 22 64.97 17.12 366 47.00 2473 50.90 45.24 -2.84 -15.8 GreenPlns Q GPRE .48 1.8 28.77 3.81 1305 27.12 5651 27.53 24.14 +1.49 +105.9 GrnP LP Q GPP .48m 3.8 7 13.74 3.50 25 12.55 148 12.76 11.99 -.20 +57.9 Greensky Q GSKY 7.40 3.05 1476 6.35 4214 6.71 6.01 -.38 +37.1 GreenTrH N GHG 25 15.17 10.14 16 13.07 105 13.16 12.80 -.13 -2.5 GreenVis Q GRNV 11.55 9.45 91 10.21 335 10.21 10.05 +.05 -1.0 GreenVs rt Q GRNVR .80 .10 5 .58 47 .66 .45 +.04 +28.9 GreenVs un Q GRNVU 103.00 10.00 0 12.15 2 12.35 11.15 +.15 -1.2 GreenbCos N GBX 1.08 2.3 33 50.21 12.89 220 46.76 1431 47.43 43.65 +.38 +28.5 GreenAc un Q GRCYU 11.60 9.75 10.32 8 10.45 10.26 -.23 -4.0 GrCB NY Q GCBC .48f 2.0 14 29.55 18.77 5 24.43 28 25.73 24.23 -1.58 -4.2 Greenhill N GHL .20 1.2 18.76 7.82 91 16.27 722 17.38 15.49 -.73 +34.0 GreenlTch Q GTEC 26.42 1.30 105 15.50 625 15.62 13.89 +1.49 +114.1 GreenHl A Q GNLN 8.73 1.43 252 4.79 1530 5.77 4.51 -.74 +21.0 Greenlight Q GLRE 9.44 5.08 1795 8.76 2404 8.99 8.45 -.28 +19.8 GrpwrMtr n Q GP 34.45 8.22 604 19.62 1842 27.47 18.05 -7.29 -32.6 Greenpro Q GRNQ 4.15 .28 2596 2.52 28185 3.34 2.44 -.13 +22.9 Greenros n Q GNRS 11.46 9.61 424 9.96 1647 10.00 9.89 +.02 -1.7 Greenrs un Q GNRSU 14.41 9.26 1 10.75 8 10.90 10.20 -.09 -2.3 GrwcLfSc n Q GLSI 158.07 3.26 259 30.90 2204 35.90 28.53 +.90 -15.3 Greif A N GEF 1.76 3.0 19 61.46 24.13 170 58.10 904 58.23 53.44 +23.9 Greif B N GEF/B 2.60e 4.4 13 62.68 33.04 9 59.26 80 59.26 54.30 -.05 +22.5sGridDyn Q GDYN 16.85 6.07 94 15.77 657 16.85 15.32 -.18 +25.2sGrdsmHl h Q GSUM 1.95 .40 1.95 1725 1.95 1.88 +.06 +19.6 Griffon N GFF .30 1.1 18 28.47 9.15 279 26.90 1083 26.99 24.67 +.01 +32.0 GrifolsSA Q GRFS .40e 2.3 21.88 14.81 1080 17.61 7512 17.93 15.91 +1.51 -4.5 GrinrdSh Q GRIN 7.80 2.03 17 7.18 101 7.58 6.65 -.21 +71.0 GritstOnc Q GRTS 35.20 2.54 801 10.99 3856 13.99 9.75 -2.63 +178.9 GrocOutl Q GO 48.87 29.79 499 37.06 4212 37.38 35.51 +.80 -5.6 Group1 N GPI 1.24 .8 13 175.04 34.19 101 158.00 755 165.79 143.31 -6.31 +20.5 Groupon rs Q GRPN 64.69 11.40 1072 47.59 8925 56.52 43.85 -10.39 +25.3 GrowGen Q GRWG 67.75 2.85 3982 44.00 17890 59.32 42.12 -10.78 +9.4tGrCpAc un Q GCACU 10.32 9.76 49 9.92 201 9.99 9.76 -.08 -.9 GrubHub N GRUB 85.53 29.35 958 61.56 5359 63.66 58.86 -.74 -17.1 GAeroPac N PAC 3.61e 3.6 118.80 44.28 79 101.61 378 110.77 99.71 -8.05 -8.7 GpAeroCN Q OMAB 1.70e 3.5 20 60.53 20.55 146 49.13 1219 54.84 47.52 -3.99 -4.9 GpoASur N ASR 5.25e 193.85 82.08 72 169.94 243 180.14 164.11 -8.61 +3.0 GpoAvalAc N AVAL .40 6.4 7.03 3.32 144 6.27 803 6.44 6.05 -.03 -8.9 GrpoFin Q GGAL .31e 4.1 14.94 5.66 440 7.65 2194 8.01 7.41 -.27 -12.5 GpoSimec A SIM 15.04 5.20 3 11.99 8 12.62 11.21 -.12 -6.3 GpSuprvi N SUPV 3.68 1.28 393 1.81 2344 1.92 1.74 -.07 -14.6 GpTelevisa N TV 10.13 4.65 1562 9.55 7029 10.04 9.29 -.44 +15.9 GuangRy N GSH .63e 6.7 11.13 8.07 9.19 GuarBcs Q GNTY .80f 2.3 19 35.17 18.23 15 34.43 94 35.08 33.55 -.74 +26.5 GuarFBc Q GFED .60 3.0 8 21.25 12.70 1 19.90 18 20.24 19.41 -.34 +14.0 GuardntH Q GH 181.07 58.28 565 135.57 3668 149.21 129.47 -9.98 +5.2 GuardHlt rs Q GHSI 8.40 .99 1466 2.60 7334 2.76 2.33 -.02 +4.4 Guess N GES .45 1.9 28.30 5.60 483 23.75 4173 25.99 21.26 -2.03 +5.0 GuggBAB N GBAB 1.66 7.2 25.89 18.33 70 22.99 373 23.16 22.81 +.21 -9.8 GugCrdAllo N GGM 2.18 10.4 21.10 12.92 41 20.82 207 20.87 20.40 +.40 +5.3 GugEnhEq N GPM .96 13.6 7.24 3.55 1036 7.08 1513 7.16 6.73 -.05 +8.1 GugStrOp N GOF 2.19 10.4 21.51 12.61 221 20.94 1624 21.29 20.76 -.05 +7.9 Guidewire N GWRE 134.22 71.64 388 103.89 2306 104.85 99.50 +.95 -19.3 GuildHld n N GHLD 18.00 13.13 14 14.65 104 15.36 14.21 -.45 -13.5 GulfIsland Q GIFI .04 1.1 4.41 2.67 41 3.67 203 3.81 3.54 +.05 +19.9 GulfRes Q GURE 6.42 3.00 14 4.38 121 4.47 4.13 -.01 +6.3 Gyrodyne Q GYRO 2.50e 17.75 14.20 1 16.10 5 16.50 16.10 -.35 -.9H -:H&E Eqp Q HEES 1.10 3.1 37.29 10.05 330 35.72 1194 35.77 31.72 +.19 +19.8 HBT Finl Q HBT .65e 5 18.44 9.11 11 17.22 172 17.67 16.48 -.61 +13.7 HCA Hldg N HCA 1.07m .6 19 194.01 75.34 1553 191.07 7071 191.26 181.91 +2.47 +16.2 HCI Grp N HCI 1.60 2.1 20 80.00 31.61 162 77.82 593 78.27 71.10 +4.81 +48.8 HDFC Bk N HDB 84.70 29.50 1150 79.46 5874 80.84 76.74 +1.66 +10.0 HF Foods Q HFFG 85 11.49 5.04 50 7.50 374 8.17 7.20 -.67 -.3 HL Acq un Q HCCHU 39.60 10.81 39.60 HMG A HMG 17.25 8.50 11.75 1 12.50 11.75 -.75 +11.3 HMN Fn Q HMNF 13 20.75 13.06 2 20.40 33 20.67 20.08 -.25 +18.6 HMS Hldgs Q HMSY 59 37.22 21.94 1410 36.91 5526 36.93 36.71 +.07 +.4 HNI Corp N HNI 1.22 3.1 25 43.85 19.09 241 39.71 1177 40.82 37.66 -1.16 +15.2sHP Inc N HPQ .78f 2.4 13 31.11 12.97 13189 31.66 59130 31.69 28.97 +1.58 +28.8 HSBC N HSBC 2.00e 6.9 31.59 17.95 1735 29.16 9781 29.51 28.56 -.78 +12.5 HSBC prA N HSBCpA 1.55 6.2 26.83 21.60 25.12 HTG Mol rs Q HTGM 13.80 4.01 93 5.65 370 6.34 5.20 -.29 +18.0 HV Bcp Q HVBC .50e 19.95 9.85 1 18.70 1 19.52 18.70 -1.21 +8.9 HackettGp Q HCKT .40f 2.4 19 17.78 9.90 99 16.50 689 17.66 15.58 -.84 +14.7 Haemonet N HAE 56 142.11 74.48 245 116.15 1552 118.07 113.15 +2.21 -2.2 Hailiang Q HLG 42 67.55 31.88 6 55.50 19 58.35 54.20 -2.10 -15.7 HainCels lf Q HAIN 45.58 23.21 381 45.21 2684 45.27 42.00 +.39 +12.6 HOF Res Q HOFV 14.70 1.09 23480 5.15 664901 7.64 3.80 +1.15 +318.7 HOF Res wt Q HOFVW GordP un h Q GPAQU 17.98 10.25 14.46 HalladorE Q HNRG .16 8.6 2 2.22 .60 120 1.86 898 2.00 1.66 -.14 +26.5 Hallibrtn N HAL .18m .8 12 24.74 4.90 9738 21.79 53752 21.82 20.03 +15.3 HallmkFn Q HALL 5 6.64 2.28 108 4.12 1262 5.00 4.00 -.38 +15.7 Halozyme Q HALO 56.40 15.41 1150 41.41 5805 44.90 40.32 -2.72 -3.0 HamBchBr N HBB .38f 2.3 12 25.00 6.68 72 16.84 250 19.58 16.35 -2.00 -3.8 HamilLa Q HLNE 1.25 1.5 34 97.48 40.86 141 86.12 911 86.63 81.10 -.02 +10.3 HancFinOp N BTO 1.48 3.9 39.90 11.76 80 38.26 310 38.31 35.71 -.10 +26.1 HanJS N JHS .87e 5.7 16.96 11.70 12 15.26 89 15.56 15.12 -.12 -3.0 HanJI N JHI 1.45e 8.2 18.32 10.00 8 17.79 53 17.89 17.67 -.00 +3.0 HanPrmDv N PDT 1.08a 7.6 15.60 6.80 112 14.20 551 14.28 14.02 +.12 +.2 HanPfEq N HPI 1.68 8.4 21.52 10.50 41 20.00 254 20.04 19.53 +.44 +1.6sHanPfd2 N HPF 1.68 8.4 19.79 10.06 62 19.90 255 19.90 19.41 +.49 +4.7sHanPfd3 N HPS 1.47 8.3 17.82 8.53 42 17.66 267 17.82 17.38 +.29 +2.1 HanTxAdv N HTD 1.45 6.5 22.67 11.78 37 22.48 279 22.48 22.08 +.28 +6.8 HancWhit Q HWC 1.08 2.5 11 47.37 14.32 366 42.43 2189 44.10 39.00 -2.09 +24.7 HancWht 45 Q HWCPL 1.49 5.8 26.81 15.15 25.61 7 25.76 25.60 -.13 +1.3 HanWh60 n Q HWCPZ 1.56 5.8 27.90 24.84 5 26.78 46 26.90 26.70 +.06 +.1 Hanesbds N HBI .60 2.9 21.24 6.96 3232 20.55 18074 20.85 19.10 -.25 +40.9 HanmiFin Q HAFC .40 2.0 20 21.86 7.15 144 19.72 918 20.17 18.51 -.60 +73.9 HannArms N HASI 1.36 2.5 55 72.42 16.25 553 54.64 4063 55.74 51.00 +2.42 -13.9 HanoverIns N THG 2.80f 2.1 133.44 78.74 181 131.11 1085 133.22 127.15 -.25 +12.1 HanovIns53 N THGA 1.59 6.3 26.44 17.20 25.36 HappBiot Q HAPP 4.08 1.63 126 1.98 1119 2.18 1.91 -.15 +7.6 HarborCus n Q HCDI 8.36 2.62 2404 3.21 4429 3.48 2.92 -.04 -26.4 HarbrOne Q HONE .12 .9 45 14.33 6.45 190 14.05 1212 14.17 13.23 -.07 +29.4 HarleyD N HOG .60f 1.6 50 43.47 14.31 1377 36.40 10206 36.46 32.87 +1.15 -.8 Harmonic Q HLIT 8.57 4.50 298 8.08 1706 8.24 7.53 -.08 +9.3tHrmyBio n Q HRMY 52.74 27.08 244 27.56 1268 31.84 26.51 -3.80 -23.8 HarmonyG N HMY .05 7.61 1.95 6105 4.40 22061 4.59 4.06 -.14 -6.0 HarpoonT Q HARP 25.24 10.27 194 19.75 1206 21.23 18.82 +.68 +18.9 HarrowHl Q HROW 11.10 3.34 102 6.64 706 7.35 6.43 -.73 -3.2 Harsco N HSC .20m 1.2 52 22.18 5.81 356 17.03 2442 18.64 15.76 -1.47 -5.3 Hrt TotR N HTRB 42.88 36.92 38 40.38 287 40.53 40.16 +.15 -3.3 HrtMuOp N HMOP 42.79 37.99 22 41.60 237 41.68 41.38 +.09 -.5 HartfFn42 N HGH 1.97 7.2 28.59 21.52 30 27.49 209 27.58 27.33 +.10 -.4sHartfdFn N HIG 1.30 1.9 14 69.60 28.84 3940 67.70 24788 69.60 65.70 +.02 +38.2 HrvrdBio Q HBIO 7.14 1.55 201 5.50 1291 6.20 5.31 -.60 +28.2 HarvCapCr Q HCAP .96 11.1 11 8.61 2.98 55 8.61 108 8.61 8.46 +.02 +13.9 HarvCr22 Q HCAPZ 1.53 6.0 25.64 15.12 25.45 7 25.47 25.15 +.31 +1.8 Hasbro Q HAS 2.72 2.8 61 101.24 49.23 625 98.50 3945 99.49 94.58 +2.57 +5.3 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, March 27, 2021 

PAGE 60

sHaverty N HVT .72f 2.0 12 40.42 9.81 193 36.39 1026 40.42 34.65 -3.02 +31.5 HavertyA N HVT/A .76 2.1 12 39.48 10.67 36.89 1 39.28 36.89 -2.24 +27.2 HawaiiEl N HE 1.32 3.0 25 46.66 31.83 1846 44.41 5132 44.45 41.62 +1.80 +25.5 HawHold Q HA .48 1.8 4 29.86 8.02 580 26.76 4366 27.47 24.21 -1.28 +51.2 Hawkins s Q HWKN 17 39.73 15.21 139 33.47 540 36.21 31.18 -1.74 +28.0 HawthornB Q HWBK .48b 2.2 10 26.06 14.63 4 21.51 54 21.89 20.83 +.39 -1.8 HaynesIntl Q HAYN .88 3.0 33.78 15.29 83 29.21 328 30.33 26.82 -.96 +22.5tHaywHld n N HAYW 17.98 15.84 520 16.02 2729 17.37 15.65 -.98 -6.2 Hc2 Hldgs N HCHC 1.30 4.75 1.29 232 3.97 3566 4.50 3.85 -.09 +21.8 HeadHunt Q HHR .36p 38.25 13.31 68 34.11 559 37.17 32.94 -1.96 +12.8tHlAssrAc n Q HAACU 15.20 10.01 362 10.52 4084 11.02 10.01 -.26 -6.5 HlthCSvc Q HCSG .81 2.8 22 35.80 19.38 319 28.49 2136 29.47 26.81 -.23 +1.4 HlthCatal Q HCAT 55.07 22.00 202 47.17 1429 48.14 45.62 +.21 +8.4tHlthScAc n Q HSAQ 14.66 10.00 254 10.35 410 11.29 10.00 -.95 -19.2tFortsSus n Q HCAQ 11.00 9.48 2 10.01 83 10.06 9.48 +.06 HlthcrRlty N HR 1.21f 3.9 36 34.01 24.10 1411 30.96 5620 31.18 29.65 +1.10 +4.6tHlthSvAq un Q HCARU 11.36 10.00 5 10.08 61 10.25 9.90 -.19 -1.4 HealthTr pf Q HTIA 25.00 10.50 6 25.00 27 25.00 24.85 +.01 +5.9 HlthcreTr N HTA 1.28f 4.5 54 29.47 20.61 2756 28.22 10316 29.02 27.32 -.07 +2.5 HealthEqty Q HQY 93.32 40.11 430 70.00 2941 72.23 66.56 -1.71 +.4 HlthpeakPr N PEAK 1.48 4.6 33.12 19.46 2717 32.06 16865 32.11 30.61 +.13 +6.1 HlthStrm Q HSTM 1.00e 55 26.63 17.95 90 22.61 598 23.21 21.98 -.16 +3.5 HrtlndEx Q HTLD .08 .4 19 22.75 16.01 365 19.75 3038 19.83 18.59 +.57 +9.1 HeartFn Q HTLF .80 1.6 14 54.04 25.26 104 51.02 1090 51.38 48.31 -.87 +26.4 HeatBio Q HTBX 4.30 .46 .93 HeclaM N HL .01e .2 8.45 1.66 6047 5.94 39314 6.64 5.59 -.56 -8.3 HeclaM pfB N HLpB 3.50 5.8 61.00 37.05 60.13 4 60.13 58.00 +4.63 +2.6 Heico N HEI .16 .1 65 141.31 63.82 274 123.46 1590 126.17 118.52 -1.80 -6.8 Heico A N HEI/A .16f .1 60 124.90 58.40 165 114.48 915 117.50 110.28 -.86 -2.2 HeidrkStr Q HSII .60 1.7 15 39.57 17.99 100 35.33 519 37.75 33.25 -2.27 +20.3 HelenTroy Q HELE 28 265.97 105.70 204 214.50 1124 218.37 201.02 +5.20 -3.5 HeliosTc Q HLIO .36 .5 46 76.00 29.03 61 73.19 457 73.73 68.04 -1.00 +37.3 Helius Md rs Q HSDT 34.00 8.72 2279 18.12 2373 20.98 13.17 +4.21 +37.3tHelixAc A n Q HLXA 13.00 10.10 10.16 39 10.48 10.10 -.14 -10.7 HelixEn N HLX 27 6.76 .99 1771 5.08 9068 5.47 4.60 -.37 +21.0 HelmPayne N HP 1.00m 3.5 33.70 12.87 939 28.46 6451 30.77 26.08 -2.21 +22.9 HemisMda Q HMTV 14.44 7.64 44 11.85 234 13.83 11.56 -1.45 +14.4 HennesAd Q HNNA .55 6.4 4 12.50 5.71 16 8.55 40 8.59 8.40 -.02 +.4 HennIV wt Q HCACW HSchein Q HSIC 24 74.89 41.85 1936 67.98 5879 67.99 64.98 +1.17 +1.7 HeplonP Q HEPA 4.83 1.26 3372 1.90 24291 2.23 1.82 -.26 -13.2 Herbalif N HLF 16 59.00 25.00 677 44.90 3985 46.79 44.00 -.89 -6.6 HercHld N HRI 110.03 12.56 226 99.52 1453 100.98 90.91 -.09 +49.9 HercTGC N HTGC 1.36f 8.4 12 16.64 6.27 588 16.10 2911 16.12 15.45 +.28 +11.7 HrtgeCo Q HTBK .52 4.3 13 12.25 6.04 226 12.09 1540 12.10 11.05 -.11 +36.3 HrtgeFn Q HFWA .80 2.7 18 30.86 14.65 121 29.18 516 29.24 27.33 -.08 +24.8 HeritageIns N HRTG .24 2.1 16 14.05 8.96 80 11.54 792 12.05 11.00 -.45 +13.9 HeritCryst Q HCCI 56 30.00 12.60 82 28.15 501 28.40 24.02 +.54 +33.6 HernTher h Q HRTX 22.40 10.74 910 15.23 7320 15.85 14.34 -.42 -28.0 Hersha pfC N HTpC 1.72 6.9 26.09 4.09 3 24.95 33 25.38 24.87 +.16 +28.3 Hersha N HT 1.12 10.0 13.05 2.50 450 11.19 3305 11.74 10.18 -.41 +41.8 Hersha pfD N HTpD 1.63 6.6 25.63 3.05 16 24.60 136 25.00 24.50 +.38 +30.6 Hersha pfE N HTpE 25.68 2.93 6 24.66 52 24.89 24.35 +.31 +30.6sHershey N HSY 3.22f 2.0 28 158.61 109.88 676 159.27 4294 159.29 153.94 +4.57 +4.6 HerzfldCrb Q CUBA 1.01e 7.02 2.20 10 5.81 99 6.02 5.81 -.14 +13.7 HeskaCorp Q HSKA 217.17 50.00 115 171.30 464 181.00 161.92 -6.35 +17.6 Hess N HES 1.00 1.4 76.24 27.77 1683 72.32 24294 72.40 66.00 +3.71 +37.0 HessMidP N HESM 1.79f HP Ent N HPE .60e 3.7 16.14 7.65 11823 16.01 50762 16.03 14.64 +.73 +35.1 Hexcel N HXL .68 1.2 18 64.84 24.54 1478 56.74 4369 61.26 55.51 -4.00 +17.0 Hexindai Q HX .40p 2.48 .26 .86 Hexo N HEXO 11.04 3.58 3293 6.34 15627 7.40 6.17 -.89 +72.3sHibbett Q HIBB 36 78.32 7.33 367 70.43 2434 78.32 64.11 -5.61 +52.5 HighPtRs rs N HPR 37.50 6.50 6.75 HiCape A n Q CAPA 25.00 9.88 974 12.30 2671 13.40 10.77 -.50 +21.2 HiCCpAc un Q CAPAU 28.40 9.95 5 12.88 17 14.85 12.00 -1.06 +24.8sHighlFlR N HFRO 11.07 7.02 243 11.13 1391 11.17 10.72 +.42 +8.3 HighInc pfA N HEROpA 1.34 5.2 26.36 16.74 2 25.91 40 26.17 25.79 -.09 -1.3 HighSenLn Q SNLN .79 4.9 16.35 13.88 16 16.12 82 16.20 16.09 -.05 +.6 HighlGlC N HGLB 7.69 3.83 158 7.53 1044 7.63 7.26 +.06 +15.3 HghwyH Q HIHO .33e 9.9 21 5.82 1.73 32 3.34 166 3.64 3.05 -.30 -18.3 HighwdPrp N HIW 1.92 4.4 14 45.89 25.10 689 43.84 4577 44.17 41.20 +1.22 +10.6 Hill-Rom N HRC .96f .9 31 117.68 72.29 236 110.87 1479 111.04 106.06 +3.32 +13.2 HillenInc N HI .86f 1.8 41 52.84 14.77 465 48.94 2376 50.57 45.21 -1.56 +23.0 HillmCT pf A HLMp 2.90 11.1 31.33 25.00 7 26.10 70 26.60 25.88 -.13 -9.8 HilltopH N HTH .48f 1.4 7 39.60 12.47 350 35.18 2787 37.83 33.25 -2.90 +27.9 HilGrVa N HGV 42.94 12.42 904 37.06 4166 39.53 35.35 -2.07 +18.2 Hilton N HLT .60 .5 128.92 53.70 2150 121.12 11901 124.83 116.15 -3.27 +8.9 HimaxTch Q HIMX .10e .8 17.88 2.26 1965 12.26 23228 15.17 10.75 -.90 +65.9 HimnsHrs n N HIMS 25.40 11.30 759 13.41 9830 14.50 12.17 -1.04 HingmSv Q HIFS 1.80f .6 296.97 125.55 3 279.50 25 280.68 266.20 -3.61 +29.4sHireQuest n Q HQI 17.39 8.69 75 18.35 173 18.86 16.45 +1.63 +79.6 HoeghLP N HMLP 1.76 11.8 9 17.25 4.68 92 14.92 790 15.63 14.04 -.77 +4.3sHoegh pfA N HMLPpA 2.19 8.2 27.01 10.51 7 26.80 52 27.01 26.51 +.03 +1.2 Holicity A n Q HOL 22.47 9.53 752 12.42 7450 14.29 11.25 -.40 +22.8 Holicity un Q HOLUU 24.59 9.16 3 13.31 54 15.82 12.25 -.45 +28.1 HollyEngy N HEP 1.40 7.4 12 20.06 9.52 311 18.86 1292 18.92 17.68 +.13 +32.8 HollyFront N HFC 1.40 3.8 9 42.39 16.81 1916 36.93 11869 37.90 34.00 +.64 +42.9 Hollysys Q HOLI .21e 1.7 5 16.31 9.52 371 12.72 3748 13.83 12.57 -.33 -13.4 Hologic Q HOLX 14 85.00 29.09 1707 73.42 8137 74.23 69.68 +1.39 +.8 HomeBLA Q HBCP .88 2.4 16 39.24 18.57 17 36.72 96 38.10 35.30 -1.78 +31.2 HomeBcs Q HOMB .52 1.9 16 29.21 9.71 453 27.57 3619 27.64 25.53 -.42 +41.5sHomeDp N HD 6.60f 2.2 25 297.88 146.34 5859 303.81 28642 304.00 284.20 +14.71 +14.4sHmFdB LA Q HFBL .66f 2.1 19 31.99 20.00 1 31.04 3 31.99 30.12 +.05 +7.5 HomePtCp n Q HMPT 13.15 9.05 216 9.59 1081 10.71 9.15 -1.08 -15.3 HomeStreet Q HMST 1.00f 2.2 17 52.46 18.44 106 45.77 916 46.85 43.59 -.71 +35.6 HomeTrBc Q HTBI .32f 1.3 10 25.94 11.75 32 25.20 224 25.49 23.36 -.62 +30.5 HomolMd Q FIXX 19.40 8.70 511 9.54 2095 11.14 9.06 -1.16 -15.5 Honda N HMC .84e 2.8 31.92 19.38 395 30.45 3719 31.05 29.83 -1.40 +7.8 HonwllIntl N HON 3.72 1.7 33 219.00 101.08 2536 218.53 12747 218.69 207.87 +5.62 +2.7 HookerFu Q HOFT .72f 2.0 13 39.98 12.30 49 36.82 250 38.27 33.19 -1.18 +14.2 Hookipa Q HOOK 15.52 7.07 167 13.86 1047 15.50 12.56 -.84 +25.0 HopeBcp Q HOPE .56 3.6 15 16.61 7.04 803 15.53 4237 15.65 14.60 -.33 +42.3 HorMan N HMN 1.24f 2.8 16 44.74 30.48 169 43.84 1285 43.85 41.72 +.37 +4.3 HorizBcp Q HBNC .48 2.6 12 20.17 7.42 76 18.73 584 19.35 17.40 -.72 +18.1 HorizGbl N HZN 11.78 1.32 50 10.29 297 10.72 9.88 -.16 +19.8 HorizTFn Q HRZN 1.20 8.4 11 15.30 5.87 83 14.35 508 14.38 13.77 +.34 +8.4 HorizFn22 N HTFA 26.66 17.00 1 25.11 35 25.38 25.10 -.54 -1.9 HorizTher Q HZNP 96.54 24.00 2039 83.01 10819 91.10 80.12 -6.57 +13.5 HorzDAX Q DAX .60m 2.4 24.96 HrzMngR N USMR HoizWear N WEAR 17.90 ArmUS Eq N ARMR 23.69 13.99 1 22.75 52 22.75 22.19 +.10 +5.1 Horz Saba N CEFS 21.12 12.65 13 20.57 68 20.89 20.38 -.11 +5.4 Hormel N HRL .98f 2.0 26 52.97 41.70 3150 47.91 11141 48.85 47.30 +.19 +2.8 HostHotls Q HST .85a 4.9 42 18.45 7.86 6742 17.19 39323 17.90 16.44 -.63 HostessBr Q TWNK 24 16.18 9.33 609 14.67 4089 14.96 14.34 -.12 +.2 Hostess wt Q TWNKW 2.23 HothThr Q HOTH 7.00 1.56 957 2.09 88284 3.15 2.02 -.12 -11.8 HoughMH Q HMHC 7.20 1.03 1152 5.98 6978 6.87 5.53 -.84 +79.6 HoulihnL N HLI 1.32f 2.0 22 73.26 45.44 279 67.52 1520 67.53 64.72 +.61 +.4sHoustWC Q HWCC .12m 2.3 5.68 1.74 491 5.24 8806 5.68 3.77 +1.46 +87.8sHovnEn pf A Q HOVNP 19.69 1.62 31 19.54 177 19.69 18.42 +.94 +137.7 HovnanE N HOV 16 114.25 6.16 130 110.04 589 112.43 92.10 +4.84 +234.9 HowardBcp Q HBMD 17.79 8.44 10 17.00 88 17.46 15.92 -.79 +43.9 HHughes N HHC 103.00 35.10 163 94.65 1114 99.09 90.36 -3.65 +19.9 HowmetAer N HWM .08 .3 32.96 9.87 2890 31.99 16544 32.25 29.59 +.17 +12.1 Arconic pf A ARNCp 3.75 4.8 77.92 HuadiIntl n Q HUDI 7.20 4.67 39 5.34 144 6.06 5.20 -.91 -13.2 HuanPwr N HNP 2.45e 17.5 44 19.64 12.40 67 13.97 311 14.57 13.64 +.24 -3.1 HuazhuGr Q HTHT .34e .6 43 64.53 26.02 2764 52.84 11759 59.93 50.65 -7.01 +17.3 HubGroup Q HUBG 31 68.69 37.00 239 67.66 970 67.87 63.10 +1.36 +18.7 Hubbell N HUBB 3.92f 2.1 28 191.10 85.62 305 189.13 1334 189.48 175.97 +5.64 +20.6 HubSpot N HUBS 547.47 105.02 382 439.95 2289 464.69 421.52 -8.27 +11.0 HudBayM g N HBM .02 9 8.39 1.31 1267 6.35 6548 7.05 5.73 -.57 -9.3 HudsCap rs Q HUSN 9.80 1.60 41 3.14 534 3.75 2.91 -.47 -13.3tHudsExIn n Q HEC 12.45 9.60 387 9.92 5569 10.10 9.60 -.17 -8.2 HudExIn un Q HECCU 14.10 9.76 10.50 24 11.44 10.33 -.21 -7.9tHdnExIII un Q HIIIU 10.40 9.73 892 9.90 1704 10.13 9.73 -.10 -3.6sHudsnGb Q HSON 18.27 6.40 22 17.27 58 18.27 16.62 +.67 +64.5 HudsPacP N HPP 1.00 3.6 30.97 16.14 1002 27.99 7634 28.20 26.25 +.46 +16.5 HudsonTc Q HDSN 11 2.08 .52 447 1.45 2494 1.73 1.37 -.17 +33.0 HuizeHld Q HUIZ 13.85 4.83 105 8.55 665 10.99 8.24 -2.43 +22.1 Humana N HUM 2.50 .6 14 474.70 208.25 762 423.60 4807 423.97 397.06 +13.78 +3.2tHumanA n Q HMCO 19.00 9.55 587 9.85 991 10.39 9.55 -.40 -11.5 Humanign n Q HGEN 24.64 7.75 935 13.99 5971 16.95 12.32 -1.41 -20.1sHuntJB Q JBHT 1.12f .7 37 164.46 77.77 454 166.90 3147 167.11 155.16 +4.59 +22.1 HuntBncsh Q HBAN .60 3.7 15 16.91 6.82 10674 16.08 56726 16.18 15.09 +.10 +27.3 HuntBcs pf Q HBANO 1.56 6.1 26.46 18.00 24 25.74 137 25.77 25.64 +.06 +1.3 HuntB pfC Q HBANN 1.47 5.6 29.17 17.02 2 26.05 7 26.06 25.67 +.29 -1.6 HuntgUSEq N HUSE 1.86e .8 29.46 27.40 28.73 Str 7handl Q HNDL 1.69 6.8 26.95 19.21 300 24.70 1556 24.77 24.48 +.15 -3.3 HuntgtnIng N HII 4.56f 2.2 14 209.96 136.44 242 203.16 1716 203.64 190.11 +5.90 +19.2 Huntsmn N HUN .65 2.3 6 29.79 12.27 1529 28.83 10901 29.13 26.55 -.32 +14.7 Hurco Q HURC .56f 1.7 11 38.83 22.97 36 33.52 365 34.52 31.41 -.48 +11.7 HuronCon Q HURN 61.99 37.35 77 50.49 596 51.07 47.81 -.35 -14.4 HutChMd Q HCM 37.00 15.74 177 27.66 762 29.15 26.30 -1.36 -13.6 HuttigBld Q HBP 4.56 .49 22 3.51 266 3.84 3.39 -.07 -4.4 Huya N HUYA 36.33 12.41 3500 20.63 14407 25.67 19.30 -4.36 +3.5 Hyatt N H .80f 1.0 92.22 36.12 832 83.06 3429 86.80 78.18 -3.94 +11.9tHycrftMin Q HYMC 16.17 3.96 912 4.04 3304 7.23 3.96 -3.18 -48.5 Hydrfrm n Q HYFM 95.48 41.59 385 58.12 2498 71.53 56.73 -5.18 +10.5 Hyliion N HYLN 58.66 9.50 3365 11.17 24083 13.49 10.65 -1.96 -32.2 HyreCar Q HYRE 16.27 .88 253 9.20 1522 10.62 8.27 -1.30 +28.9 HysterYale N HY 1.27 1.4 23 102.17 30.25 43 88.70 373 89.00 80.52 +.73 +49.0stHywinHl n Q HYW 2124 9.90 2124 11.25 7.36 I -: I-MAB Q IMAB 65.94 11.10 444 46.62 2826 54.00 43.97 -6.38 -1.1 i3 Vert Q IIIV 35.99 13.51 218 31.62 988 33.16 29.31 -1.76 -4.8 IAA Inc N IAA 38 66.85 24.39 846 55.09 4275 56.70 53.29 +.07 -15.2 IAMGld g N IAG 1.52f 49.5 34 5.35 2.00 4625 3.07 21601 3.32 2.96 -.19 -16.3 IBEX n Q IBEX 24.25 9.27 9 21.07 95 22.88 20.44 +.63 +12.7 ICAD Q ICAD 21.00 6.51 205 18.29 1056 20.40 17.80 -.44 +38.6 ICC Hld Q ICCH 50 15.00 9.60 14.86 0 14.86 14.85 -.14 +3.9 ICF Intl Q ICFI .56 .6 27 93.50 51.48 57 88.67 382 89.86 85.12 -.15 +19.3 ICICI Bk N IBN .19e 1.2 18.47 6.86 6412 16.24 32808 16.25 15.59 +.07 +9.3 ICU Med Q ICUI 236.51 159.38 59 209.83 787 212.85 200.76 +2.41 -2.2 IClickInt Q ICLK 19.10 3.86 994 11.15 4692 13.57 10.62 -2.35 +30.6tIDEXBio n Q IDBA 28.79 22.04 0 22.39 5 24.25 22.04 -1.97 -19.4 IdexxLab Q IDXX 573.99 168.65 546 480.22 2628 493.94 462.00 -4.66 -3.9sIDT Cp N IDT 1.00f 4.4 19 23.09 4.90 88 22.80 590 23.41 21.00 +.45 +84.5 IEC Elec Q IEC 19 17.98 5.20 87 11.96 515 13.12 11.60 -.93 -11.7 IES Hldgs Q IESC 55.30 15.03 52 49.12 218 49.15 44.23 +.66 +6.7 IF Bancp Q IROQ .30 1.5 15 22.29 15.03 0 20.67 2 21.71 20.67 -.98 -6.2 IFresh h Q IFMK 4.25 .65 113 1.43 894 1.67 1.36 -.20 +82.6 IGM Bio Q IGMS 133.00 40.84 101 78.33 1018 95.94 76.00 -12.77 -11.3 iHrtMed Q IHRT 19.10 4.31 950 17.14 5331 18.06 15.86 -.95 +32.0 II-VI Q IIVI 39 100.44 23.90 3099 70.55 20949 71.99 62.08 +1.49 -7.1 II-VI pf Q IIVIP 407.35 174.38 1 286.53 15 298.11 271.16 -2.85 -10.6 iM MnFut N DBMF 28.14 24.00 1 27.40 20 27.97 26.79 -.25 +7.2 IMAC Hl Q IMAC 4.95 .42 387 1.66 6289 2.09 1.55 -.40 +8.5 IMV Inc Q IMV 6.82 1.35 217 3.03 1191 3.20 2.83 -.05 -1.6 ING N ING .14e 1.2 12.76 4.88 8160 12.01 37782 12.12 11.64 -.29 +27.2 ING 6.125 N ISG 1.53 6.3 24.47 tInsu III n Q IIII 10.74 9.54 12 9.85 44 10.00 9.54 -.15 -5.5 INmune Q INMB 29.99 2.22 67 12.39 511 14.69 11.79 -1.54 -28.0 ION Geo N IO 5.35 1.13 405 2.17 6581 2.83 1.99 -.54 -10.7 IPG Photon Q IPGP 37 262.55 100.92 214 206.87 1143 214.26 197.52 -4.76 -7.6sBiP Tin N JJT 73.82 35.16 0 72.51 3 73.82 70.04 -.27 +36.3 BiP Softs N JJS 48.63 32.15 43.02 1 44.78 43.02 -1.88 +.7 BiP PrM N JJP 75.09 50.82 62.38 1 63.30 62.30 -1.10 -8.5 BiP Plat N PGM 62.49 30.63 0 56.22 1 56.68 54.71 -1.40 +11.6 BiPNickel N JJN 79.65 44.01 2 64.11 14 65.27 62.37 -.39 -2.7 BiPIndMet N JJM 58.75 34.57 0 55.80 2 56.19 54.78 +.03 +9.8 BiPGrains N JJG 61.00 38.00 1 58.19 13 59.35 57.61 -.80 +5.9 BiPEngy N JJE 34.08 19.96 4 31.61 8 31.91 30.20 +.10 +20.3 BiPCopp N JJC 65.82 32.02 25 61.79 72 62.55 59.63 -.16 +15.8 BiPCoffee N JO 40.93 29.20 31 37.38 207 37.75 36.24 +.21 -.1sBiP Alum N JJU 49.04 32.18 0 48.54 4 49.04 46.61 +.23 +14.4 BiPAg N JJA 58.37 36.13 1 55.81 9 57.50 55.51 -.80 +5.7 iPt MdFut N VXZ 37.53 27.38 11 30.19 89 32.20 29.96 -2.00 -1.9tiPt ShFut N VXX 59.04 11.85 78883 11.74 310819 13.30 11.60 -1.03 -30.1 IQ UltSh N ULTR 53.12 47.63 49.62 75 49.67 49.60 -.04 +.1 IQ M Intr N MMIT 27.51 22.05 35 26.63 128 26.65 26.54 +.08 -.4 IQ M Ins N MMIN 27.89 22.96 80 27.27 571 27.29 27.15 +.10 -1.3 IQ HdgMult N QAI 32.76 26.59 51 31.76 764 31.99 31.52 -.13 -.5 IQ Hedge N MCRO 30.33 21.76 0 28.24 5 28.65 28.10 -.24 -.1 IQ HdgLgS N QLS 26.28 17.29 2 25.82 16 25.84 25.58 +.08 +.5 IQ US Lg Q CLRG .44e 1.4 31.40 16.23 0 30.65 5 30.77 30.60 -.17 +6.1 IQ Ch SC N CSML 36.47 14.33 6 34.58 33 35.43 32.86 -1.03 +18.5 IQ HdgEv N QED 24.50 17.72 3 23.39 24 23.65 23.21 -.20 -.1 IQ HiYlVl N HYLV 25.76 20.38 107 24.95 129 25.00 24.74 +.28 -1.9 IQ CorePl N AGGP 21.40 19.51 19.88 -.6 IQ 50HJpn N HFXJ 21.24 16.53 20.18 IQ 50HgEur N HFXE 19.45 14.10 19.07 IQ 50HIntl N HFXI 24.14 14.91 13 23.99 119 24.01 23.47 -.01 +5.7 IQ RealRtn N CPI 27.85 25.10 2 27.16 4 27.18 27.12 +.02 -.5 IQUSReSC N ROOF 1.43e 5.9 25.62 13.25 13 24.44 40 24.44 23.26 -.16 +13.9 IQMrgArb N MNA 36.18 28.84 181 33.05 450 33.10 32.78 +.25 -.8 IQ GlbRes N GRES .10e .4 28.59 19.83 1 27.73 7 27.76 27.00 -.04 +7.6sIQIYI Q IQ 16 28.97 14.51 135378 17.43 216455 28.97 14.60 -10.34 -.3 IQVIA Hldg N IQV 199.99 82.03 591 192.86 4103 193.16 184.31 +4.53 +7.6 IRSA N IRS 5.29 2.57 26 3.86 155 4.06 3.76 -.09 -14.4 IRSA Prop Q IRCP .32e 3.2 1 14.14 3.71 13 9.88 65 10.76 9.52 -.22 +7.7 IRhythm Q IRTC 286.19 70.63 305 136.39 1809 147.98 126.25 -6.36 -42.5 iRobot Q IRBT 22 197.40 37.01 350 112.75 2280 125.38 107.33 -6.40 +40.4 iSh US Vl N STLV 27.72 16.58 1 27.21 1 27.51 26.98 -.31 +11.5 iSh US Gr N STLG 33.74 17.78 32.21 0 32.41 31.69 +.30 +1.5 iSh US Tc N TECB 38.31 19.88 12 35.07 70 35.80 34.02 -.02 -.2 iShBd21 Q IBTA .20 .8 26.72 25.32 16 25.36 33 25.38 25.34 +.01 iShAdvMsc n Q DMXF 67.04 51.06 11 65.46 98 65.46 63.96 +.29 +3.6 iShAdvUS n Q USXF 33.51 24.79 22 32.91 334 32.91 31.85 +.42 +5.1 iShBd22 Q IBTB .21 .8 25.90 25.40 3 25.42 51 25.43 25.41 iShBd29 Q IBTJ .16 .6 27.25 24.75 1 24.91 5 25.03 24.85 +.12 -5.0 iShBd28 Q IBTI .16 .6 28.12 25.06 0 25.19 5 25.28 25.15 +.11 -4.2 iShBd27 Q ITBH 27.87 25.16 2 25.27 11 25.35 25.23 +.09 -3.6 iShBd26 Q IBTG .14 .5 28.22 25.48 13 25.56 20 25.61 25.53 +.06 -2.5 iShBd25 Q IBTF .16 .6 26.29 25.62 1 25.69 5 25.73 25.66 +.05 -1.5 iShBd24 Q IBTE .16 .6 26.07 25.71 0 25.76 6 25.77 25.74 +.03 -.7 iShBd23 Q IBTD .15 .6 25.81 25.53 2 25.68 16 25.68 25.66 +.01 -.1 iShCyber N IHAK 44.18 21.12 126 38.31 392 39.60 37.42 -.65 -5.1 iShEdgMl N MIDF 35.29 18.85 34.83 1 35.01 34.00 -.15 +9.9 iShGeno N IDNA 55.03 23.35 60 44.25 337 48.50 42.82 -2.94 -3.7 iBdDc26 N N IBMO 27.24 23.00 27 26.82 91 26.87 26.74 +.05 -1.0 iSh SlfDr N IDRV 48.25 18.00 43 45.50 407 46.88 43.97 -.72 +5.3siSh JpVl Q EWJV 29.28 18.77 26 28.87 177 29.28 28.06 -.30 +11.3 iSh JpEq Q EWJE 41.57 26.61 0 41.25 31 41.42 40.19 -.28 +6.9 iShGlGr Q BGRN 1.54 2.8 56.34 52.19 25 54.80 99 54.95 54.58 +.24 -2.6 iShSCOp N ESML 40.38 16.65 106 38.59 1737 39.57 36.49 -.67 +13.1 iShBrHiY N USHY 41.58 31.58 807 41.12 18080 41.12 40.74 +.40 -.3siSh US Dv N DIVR 37.07 19.52 15 37.10 64 37.10 35.81 +.63 +11.9 iSh iB D27 N IBDS 27.78 22.00 25 26.76 785 26.81 26.67 +.11 -2.9 iShGold N IAU 19.76 14.44 13895 16.50 81963 16.63 16.40 -.11 -9.0 iShGSCI N GSG 14.76 7.50 1181 14.14 6090 14.23 13.65 -.06 +14.7 iSAstla N EWA 1.01e 4.0 25.89 12.73 1591 25.05 21881 25.08 24.42 +.37 +4.6 iSAstria N EWO .37e 1.7 22.30 11.91 8 22.08 51 22.08 21.34 +.26 +11.3 iShBelg N EWK .51e 2.5 20.81 12.84 4 20.49 100 20.71 20.01 -.11 +4.4 iShBrazil N EWZ .67e 2.1 38.82 20.34 32701 32.41 166470 34.15 31.90 -1.84 -12.6 iShCanada N EWC .48e 1.4 35.04 17.59 3848 34.12 23656 34.50 33.45 -.28 +10.6 iShEMU N EZU .86e 1.9 46.88 26.52 4952 46.48 27266 46.48 45.35 +.28 +5.4 iSFrance N EWQ .58e 1.7 35.68 20.35 414 34.84 3330 35.00 34.18 -.17 +4.8 iShGerm N EWG .60e 1.8 33.77 18.42 2006 33.21 13036 33.54 32.52 -.03 +4.5 iSh HK N EWH .61e 2.3 27.90 17.92 6181 26.79 41280 26.97 25.85 -.16 +8.7 iSh SKor N EWY .65e .7 96.30 38.29 4385 89.14 21435 89.34 85.98 +.26 +3.6 iShMexico N EWW .78e 1.8 45.47 25.03 1747 44.03 10343 44.25 42.52 +.21 +2.4 iShNeth N EWN .66e 1.4 46.67 22.80 151 46.34 712 46.37 44.50 +1.41 +12.1 iSPacxJpn N EPP 1.66e 3.3 51.86 28.86 206 50.68 1441 50.69 49.41 +.45 +5.9 iShSoAfr N EZA 1.02e 2.1 50.73 24.12 530 49.27 2499 49.28 46.56 +.47 +12.4 iShSpain N EWP .99e 3.6 28.57 18.16 555 27.39 2249 27.44 26.76 -.17 +1.3 iSSwedn N EWD .76e 1.7 45.44 21.38 138 45.18 841 45.22 43.95 +.57 +13.5 iShSwitz N EWL .75e 1.7 45.83 30.33 835 44.78 2953 45.08 44.38 +.42 +.2 iShFrntr100 N FM .30e 1.0 30.00 19.35 69 29.50 402 29.80 28.76 -.10 +4.1 iShGlHiY bt A GHYG 2.09e 4.2 51.04 35.97 20 50.27 112 50.32 49.85 +.35 -.9 iShxUSH bt A HYXU .92e 1.7 57.23 39.61 1 55.43 12 55.88 55.28 -.29 -2.0 iShEMCBd bt A CEMB 2.28 4.4 53.18 42.25 48 52.05 244 52.15 51.95 -2.0 iShEMkHY N EMHY 3.98 8.9 46.73 34.20 56 44.55 513 44.88 44.42 -.45 -3.9 iShAsiaPDv N DVYA 2.29e 5.5 42.49 24.71 6 41.31 20 42.42 40.47 -.90 +9.2 iShEmMDv N DVYE 1.83e 4.7 40.31 25.60 88 38.82 564 39.73 37.69 -.97 +4.3 iShGblSilv N SLVP .29e 1.9 19.50 6.67 98 15.03 852 16.05 14.62 -1.03 -12.1 iShGblEnP N FILL .59e 3.7 17.04 8.35 32 16.00 175 16.00 15.26 +.05 +22.5 iShGblAgri N VEGI .55e 1.4 41.04 18.55 14 40.07 75 40.19 38.59 -.13 +17.4 iShMsciWld N URTH 1.57e 1.3 119.36 66.38 109 118.50 699 118.80 115.41 +.91 +5.4 iShEMAsia Q EEMA 1.23e 1.4 100.35 50.16 127 90.85 523 92.31 87.99 -1.15 +3.9 iShEMktSC N EEMS .89e 1.6 58.29 27.11 25 56.87 136 57.52 55.50 -.58 +7.7 iShEMkBd N LEMB .42e 1.0 45.54 34.95 40 42.59 625 43.16 42.48 -.82 -5.9siShWldMnV N ACWV 1.93e 1.9 98.37 70.06 665 99.22 1327 99.25 97.09 +1.87 +2.4 iSEMMnVol N EEMV 1.15e 1.8 65.45 42.10 205 62.83 1354 63.21 61.50 -.20 +2.9 iShJpnSC N SCJ 1.81e 2.2 84.80 52.47 14 83.87 39 84.74 81.57 -.75 +6.2 iShThai N THD 1.88e 2.3 83.55 50.14 157 82.63 683 82.89 80.38 +.66 +7.2 iShIsrael N EIS .81e 1.3 67.89 38.00 12 64.37 57 66.31 63.06 -.61 +.4 iShChile N ECH .71e 2.1 34.68 17.72 275 33.59 2580 34.31 32.83 -.71 +11.2 iShBRIC N BKF .54e 1.0 60.41 31.93 10 52.43 115 54.40 51.06 -1.97 +.4 iShsUSA N EUSA .67e .9 79.21 39.38 24 78.53 168 78.55 75.66 +.51 +8.8 iShTurkey Q TUR 1.10e 4.8 30.09 17.62 1102 23.00 12056 24.00 22.72 -5.56 -13.2 iShSilver N SLV 27.98 11.87 14572 23.23 114889 23.96 23.03 -1.08 -5.5 iShS&P100 N OEF 1.92e 1.1 181.03 101.87 295 179.36 1507 179.90 174.89 +2.19 +4.5 iShMrnLV N JKF 2.46e 2.0 124.33 75.13 7 123.58 68 123.58 119.43 +1.39 +10.1 iShIntTBd Q IGOV 55.97 46.30 135 52.43 2314 52.85 52.31 -.20 -5.8 iShMrnLG N JKE 1.20e .4 313.08 158.00 17 286.13 98 289.33 279.66 +2.32 -1.3 iShNewZea Q ENZL 2.01e 3.2 71.72 35.70 15 61.88 74 63.56 61.28 -2.24 -9.1 iSh1-3yITB Q ISHG 85.79 74.51 1 82.15 12 83.14 82.00 -.62 -3.6 iShMrnLC N JKD 2.24e 1.0 224.94 122.90 3 223.68 49 223.96 217.15 +1.77 +3.2 iShBrazSC N EWZS .40e 2.7 17.31 8.38 61 15.09 286 15.98 14.80 -.91 -9.2 iShIntlPfd N IPFF .96e 5.9 17.03 8.43 321 16.41 1392 16.96 16.30 -.39 +5.3 iShSPTUS N ITOT 92.79 48.52 1339 91.54 7079 91.88 88.45 +.54 +6.2 iShSTNtMu N SUB .86 .8 108.56 99.11 172 107.77 1179 107.80 107.58 +.19 -.3 iShAgcyBd N AGZ 1.81 1.5 124.18 117.56 24 117.96 236 118.22 117.78 +.27 -1.3 iShSelDiv Q DVY 3.03e 2.6 116.34 61.89 1416 114.59 4908 114.69 110.24 +.48 +19.1 iShGTimb Q WOOD .94e 1.1 88.48 39.55 23 86.28 268 86.28 82.68 +.85 +8.4 iShTIPS N TIP 1.69e 1.3 128.27 115.01 1649 126.03 8971 126.27 125.09 +1.13 -1.3 iShEurFn Q EUFN .74e 3.8 19.85 10.87 577 19.41 4367 19.42 18.93 -.07 +10.7 iShAsiaexJ Q AAXJ 1.30e 1.4 102.44 52.95 1125 92.56 4760 94.53 89.90 -1.74 +3.3 iShChinaLC N FXI .87e 1.9 54.53 33.94 39270 46.67 129577 48.09 45.09 -1.32 +.5siShTransp N IYT 1.70e .7 255.39 117.18 161 257.00 1161 257.00 244.14 +6.92 +16.5 iShChinaSC N ECNS 1.73e 3.2 65.90 31.61 32 54.85 242 58.39 53.00 -3.26 +11.6 iSCorSP500 N IVV 4.38e 1.1 399.65 220.28 3625 397.45 25422 397.89 385.34 +5.25 +5.9 iSMornMC N JKG 2.32e .9 255.50 126.19 18 251.00 44 251.70 242.25 -.08 +7.2 iShEMInfr Q EMIF .93e 3.8 25.29 17.06 2 24.63 29 25.14 24.09 -.55 +.4 iShGClnEn Q ICLN .33e 1.4 34.25 8.09 6866 22.96 37609 24.16 21.58 -.38 -18.7 iShUSAgBd N AGG 2.65e 2.2 119.73 109.00 4241 113.91 26765 114.29 113.60 +.40 -3.6 iShEMkts N EEM .59e 1.1 58.29 30.09 142293 53.27 326507 54.08 51.52 -.81 +3.1 iShACWX Q ACWX 1.00e 1.8 57.27 32.59 1318 55.52 9578 55.88 54.14 -.23 +4.7 iShiBoxIG N LQD 3.87 3.0 139.38 110.83 14313 129.62 89600 130.02 128.93 +.99 -6.2 iSh ACWI Q ACWI 1.43e 1.5 96.94 53.31 1759 95.33 21804 95.50 92.70 +.60 +5.1 iSKokusai N TOK 1.60e 1.8 88.55 49.06 1 88.06 7 88.13 86.25 +.93 +5.4 iShCorUSTr N GOVT .33 1.3 28.32 26.07 2819 26.25 26947 26.35 26.18 +.10 -3.6 iSEafeSC Q SCZ 1.51e 2.1 73.29 38.27 962 72.74 8951 73.20 70.88 -.15 +6.4 iSGblTelcm N IXP 2.31e 2.9 82.53 46.34 41 79.78 91 82.17 78.66 -1.34 +7.5 iShEMBd Q EMB 4.55 4.2 116.09 90.00 1985 109.26 21064 109.74 108.87 -.03 -5.7 iShGblTech N IXN 1.10e .4 324.99 155.91 69 307.78 328 308.09 296.67 +7.24 +2.6 iShAaa-ACp N QLTA 1.51e 2.7 59.53 49.74 144 55.33 732 55.48 55.07 +.34 -5.5 iSMrnMCG N JKH .59e .2 420.66 183.49 13 376.03 140 378.38 362.75 +1.86 -1.7 iShIndones N EIDO .35e 1.5 25.21 11.91 333 23.03 2174 23.13 22.21 -.32 -1.7 iSSP500Gr N IVW 2.03e 3.1 250.42 55.48 2370 64.58 11629 65.20 62.84 +.90 +1.2 iShNYMun N NYF 58.67 50.39 24 57.75 80 57.81 57.56 +.14 -.9 iShGblHcr N IXJ 79.80 51.07 46 77.42 311 77.49 75.44 +1.20 +1.3tiShGnmaBd Q GNMA 1.08 2.1 55.03 49.03 49 50.30 198 50.55 49.03 +.06 -1.4 iShGblFin N IXG 1.28e 1.7 75.51 40.26 20 74.09 167 74.09 71.88 +.29 +13.8 iShUSAQlt N QUAL 1.04e .9 122.43 68.20 1725 122.01 5092 122.08 117.83 +2.30 +5.0 iSSPGlbEn N IXC 1.01e 4.0 26.65 13.13 2024 25.21 7864 25.25 24.00 +.32 +24.1 iShCalMn N CMF 63.20 53.02 67 62.06 475 62.15 61.88 +.18 -1.2 iSh CMBS N CMBS 1.00 1.9 55.89 50.15 48 53.94 422 54.50 53.63 -.04 -2.5 iShUSASize N SIZE 1.26e 1.0 122.04 60.20 35 120.08 364 120.53 115.90 +.32 +8.0 iSGblInfra N IGF 1.27e 2.8 45.57 28.19 302 44.76 1316 44.86 43.93 +.22 +2.4 iShNANatR N IGE .85e 3.0 29.63 13.85 360 28.18 2564 28.19 26.70 +.20 +21.0 iSh JPXNik N JPXN 77.08 47.63 8 75.35 15 75.67 73.30 -.60 +4.1 iShUSAVal N VLUE 1.49e 1.4 105.18 54.20 1384 102.96 7745 104.16 98.96 -.39 +18.5 iShLatAm N ILF .60e 2.2 30.87 15.54 470 27.14 6794 27.84 26.40 -.84 -7.5 iShUSAMo N MTUM .81e .5 179.38 88.83 843 158.41 8392 162.10 153.00 -.18 -1.8 iShMrnMCV N JKI 2.72e 1.5 189.04 89.87 3 185.43 19 185.43 178.56 -.34 +18.5 iShPhilpns N EPHE .20e .7 33.48 19.39 145 29.92 587 29.98 28.62 +.35 -8.5 iSSP500Val N IVE 2.14e 1.5 143.11 81.70 886 142.23 5203 142.37 137.17 +1.65 +11.1 iShNMuBd N MUB 2.59 2.2 117.95 101.03 583 115.97 5631 116.10 115.66 +.34 -1.0 iShUKSC bt A EWUS 1.38e 3.0 46.31 22.65 116 45.50 159 45.54 44.38 -.08 +7.7 iSRTop200V N IWX 1.17e 1.8 64.06 37.65 37 63.96 360 63.97 61.89 +.87 +10.5 iShIntlDev N WPS 1.16e 3.2 37.02 23.85 1 36.53 9 36.94 35.90 -.24 +2.4 iShAsia50 N AIA 1.02e 1.1 102.50 50.26 271 92.30 1015 93.75 89.02 -1.20 +5.9 iSh20 yrT N TLT 3.05 2.2 172.25 133.19 8429 136.66 76879 138.66 135.37 +1.91 -13.4 iSRTop200G N IWY .82e .6 139.93 71.86 157 133.45 729 135.04 130.14 +1.71 +.3 iSh7-10yTB Q IEF 1.54 1.4 123.09 112.79 6405 113.58 43887 114.24 113.23 +.55 -5.3 iShRTop200 N IWL 1.02e 1.1 95.12 52.77 30 94.52 326 94.55 92.00 +1.25 +4.7 iShIntSelDv N IDV 1.51e 4.4 32.13 19.52 719 31.57 3985 31.89 30.82 -.26 +7.1 iSh1-3yTB Q SHY .86 1.0 86.80 86.17 3069 86.30 13529 86.31 86.26 +.03 -.1 iS Eafe N EFA 1.66e 2.2 77.17 46.19 27424 76.60 123817 76.69 74.84 +.17 +5.0 iShGerSC bt A EWGS .69e .9 83.25 37.63 4 76.96 7 77.81 74.75 -.91 +2.1 iSRusMCV N IWS 1.59e 1.4 112.23 53.42 429 109.87 3334 110.26 105.30 -.04 +13.3 iShCrLTBd N ILTB 2.54 3.7 79.65 65.17 27 68.51 181 69.09 68.02 +.76 -10.4 iSRusMCG N IWP 1.02e 1.0 199.21 94.31 1595 101.42 5864 103.23 97.50 +.05 -1.2 iShIntlRE Q IFGL 1.48e 5.3 28.34 18.27 11 27.91 95 28.03 27.31 -.13 +2.7 iShEuroSC Q IEUS 1.08e 1.6 66.98 32.43 33 65.51 94 66.31 64.16 -.52 +5.5 iShNorC bt A ENOR .58e 2.1 28.27 13.16 4 27.54 72 27.81 26.58 -.09 +9.8 iShRsMd N IWR 75.80 36.03 1226 74.10 8211 74.63 71.16 -.03 +8.1 iShMrnSC N JKJ 1.78e .8 236.60 103.24 1 225.19 6 228.12 214.08 -6.00 +14.1 iShIreland N EIRL .55e 1.0 55.99 26.00 2 55.80 15 55.80 54.40 +.56 +10.5 iSCorSPMid N IJH 1.89e .7 268.10 117.87 1178 261.81 8559 261.96 247.37 +.90 +13.9 LgTrmBd N IGLB 2.67 4.0 74.42 54.72 180 66.32 3432 66.76 65.74 +.82 -9.2 iShiBxHYB N HYG 5.09 5.9 87.79 67.52 25930 86.92 139049 86.93 86.15 +.86 -.4 iShFinlC bt A EFNL .51e 1.1 49.38 24.97 4 45.91 14 45.91 44.79 +.65 +3.7 iShSft N IGV .12e 389.44 185.65 1345 338.44 7636 346.31 326.67 +1.45 -4.4 iShCorUS N FTY 53.99 31.37 140 53.14 518 53.16 50.93 +1.17 +9.8 iShDenC bt A EDEN .81e .8 100.78 51.15 9 96.01 65 96.67 93.07 +.63 -1.6 iShs SOX Q SOXX 1.55e .4 443.97 174.31 2163 421.33 9321 423.33 390.82 +11.57 +11.1 iShIndia50 Q INDY .15e .3 47.01 21.97 60 45.10 471 45.50 43.70 -.15 +6.3 iShNetw N IGN .25e .4 71.08 37.29 17 69.52 65 69.52 65.24 +1.05 +16.6 iShNATch N IGM .73e .2 382.31 183.27 43 358.01 163 362.54 347.17 +2.86 +2.3 iShNsdBio Q IBB 174.04 94.17 3402 149.14 22507 158.73 145.18 -6.75 -1.6 iShResRE N REZ 2.01e 2.7 76.56 44.34 29 74.94 218 75.00 72.17 +1.73 +10.4 iShC&SRE N ICF 2.97e 5.1 113.97 51.05 198 58.47 674 58.48 56.10 +1.95 +8.5 iShKLDSoc N DSI 1.11e 1.5 141.09 69.36 113 76.25 990 76.32 73.73 +1.31 +6.6 iShGbl100 N IOO 66.69 38.23 22 66.01 254 66.11 64.63 +.62 +4.9 iShConsSv N IYC 1.50e 2.0 277.42 68.42 49 74.82 521 76.07 73.18 -.66 +6.1 iShMBS Q MBB 2.62 2.4 111.31 107.91 1199 108.38 20505 108.60 108.38 -.03 -1.6 iShGvCrBd N GBF 2.86 2.4 127.83 115.96 4 120.25 27 120.54 119.87 +.68 -4.5 iShIndia bt A INDA .24e .6 43.84 20.48 4959 42.52 19444 42.75 41.11 +.06 +5.7 iSR1KVal N IWD 2.41e 1.6 153.73 84.11 2487 152.50 13463 152.64 146.94 +1.54 +11.5 iSMrnSCG N JKK .87e .3 352.90 139.41 11 299.11 68 309.10 284.68 -8.31 -1.4 iShPoland N EPOL .42e 2.3 20.61 12.36 242 18.22 2477 18.48 17.40 -.16 -4.2 iSMCGth N IJK 1.88e 2.4 257.97 59.79 229 78.47 1690 78.50 74.28 +.52 +8.7 iShIntGvC N GVI 1.99 1.7 118.58 103.14 95 115.20 677 115.54 114.88 +.41 -2.1 iSR1KGr N IWF 1.45e .6 255.61 128.23 818 241.33 4800 244.24 234.70 +2.65 +.1 iSIndiaSC bt A SMIN .10e .2 50.89 20.74 204 49.11 503 49.37 47.22 +.37 +16.0 iShBrUSIn Q USIG 1.89 3.2 62.29 50.99 1258 58.96 6694 59.13 58.69 +.39 -4.9 iSRus1K N IWB 2.36e 1.1 225.80 120.20 1209 223.66 3943 223.97 216.77 +2.10 +5.6 iSR2KVal N IWN 1.98e 1.2 170.25 69.27 2224 160.18 11555 164.76 150.28 -4.30 +21.6 iShIntTr Q IGIB 1.91 3.2 61.83 51.12 922 59.26 9916 59.40 59.06 +.29 -4.1 iShShrtT Q IGSB 1.44 2.6 55.30 49.66 3871 54.68 34248 54.70 54.60 +.07 -.9 iSR2KGr N IWO 1.36e .5 339.91 132.35 552 298.12 3043 311.20 283.34 -10.27 +4.0 iSh10-20TB N TLH 2.99 2.1 172.71 138.10 38 141.07 386 142.76 139.86 +1.70 -11.4 iShFltRtB N FLOT .32 .6 50.85 44.33 940 50.81 5855 50.82 50.78 +.02 +.2 iShR2K N IWM 1.77e .8 234.53 95.91 34358 220.61 210170 228.10 208.03 -6.33 +12.5 iSh3-7yTrB Q IEI 1.50 1.2 134.11 129.11 1368 130.26 8645 130.57 130.08 +.25 -2.0siShCorHiDv N HDV 2.90e 3.0 95.56 61.04 349 95.92 2467 96.03 92.49 +2.05 +9.4 iSCorUSVal s Q IUSV 1.16e 1.7 69.98 39.21 554 69.37 2799 69.44 66.84 +.63 +11.5 iSCorUSGr s Q IUSG .72e .8 94.10 48.55 1872 90.05 4016 90.88 87.54 +1.06 +1.5 iShChina N MCHI .61e .7 97.55 51.64 4777 81.35 21393 84.87 79.00 -3.55 +.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 10 www.sunnewspapers.net The Sun/Saturday, March 27, 2021 

PAGE 61

iShShtTrB Q SHV 1.10 1.0 111.11 110.14 1940 110.52 8159 110.53 110.52 iShUSPfd Q PFF 2.04 5.3 38.71 24.81 2737 38.25 16051 38.25 37.97 +.34 -.7 iSEafeMnV N EFAV 2.81e 3.8 74.87 54.51 635 73.89 4204 74.08 72.73 +.45 +.7 iSRus3K N IWV 2.47e 1.0 240.08 126.00 210 237.19 782 237.81 229.41 +1.86 +6.1 iSGblMatl N MXI 1.02e 1.2 88.13 42.49 445 87.16 710 87.19 83.81 +.85 +7.1 iShUtils N IDU 4.54e 5.8 165.84 72.38 53 78.93 571 78.94 76.60 +1.66 +1.7siSUSAMinV N USMV .87e 1.3 68.82 45.75 3573 69.50 16793 69.53 67.65 +1.72 +2.4 iSMrnSCV N JKL 2.98e 1.8 177.84 72.15 16 169.34 50 171.49 159.31 -3.38 +20.2 iShMCVal N IJJ 2.16e 2.1 151.12 68.74 292 102.83 3069 102.97 97.05 -.18 +19.2 iShGblUtil N JXI 1.99e 3.3 62.27 41.43 3 60.26 23 60.26 58.85 +1.37 +.3siShTelecm N IYZ .68e 2.1 32.51 22.06 74 32.56 821 32.56 31.45 +.42 +7.7 iShTech N IYW 1.20e 1.4 331.72 81.00 889 87.02 7791 88.39 84.12 +1.03 +2.3 iShGblIndl N EXI 1.40e 1.2 116.63 59.59 352 115.74 418 115.83 112.35 +1.13 +8.4 iShGblCSt N KXI 58.68 41.93 19 58.43 229 58.43 56.89 +1.39 +.3siShREst N IYR 2.76e 3.0 92.47 56.27 5171 92.74 21649 92.79 88.88 +2.70 +8.3 iSGblCnDis N RXI 1.39e .9 167.49 82.21 20 161.70 52 164.42 157.13 -1.85 +4.0 iSh0-5Tips N STIP 106.04 98.64 264 105.92 2276 106.03 105.50 +.41 +1.4siShHmCnst N ITB .09e .1 67.21 23.37 3568 68.53 14037 68.55 63.15 +3.50 +22.8 iShInds N IYJ 1.65e 1.6 193.50 92.95 132 105.87 594 105.87 101.19 +2.10 +9.0 iShAerosp N ITA 1.31e 1.3 195.08 88.90 118 102.64 1071 104.18 98.21 -1.33 +8.4 iShHltcare N IYH 3.01e 1.2 259.51 156.17 24 252.73 143 252.73 244.65 +3.08 +2.8 iShFinSv N IYG 1.21e .7 178.81 86.42 49 173.44 406 173.53 166.22 +1.07 +15.6 iShRegBks N IAT .61e 1.1 60.79 24.62 224 57.68 1388 57.86 54.24 -.39 +27.2 iShInsur N IAK .82e 1.1 78.45 40.27 5 74.76 49 74.76 72.52 -.09 +10.8 iShFincls N IYF 1.45e 1.9 131.71 63.79 902 75.61 3527 75.66 72.69 +.91 +13.2 iShBroker N IAI .65e .7 98.09 42.54 25 92.96 381 95.25 90.55 -2.34 +16.9 iShUSEngy N IYE 1.14e 4.2 28.88 12.50 3518 27.00 64959 27.03 25.36 +.64 +33.4 iShESGSel N KLD 1.14e 1.3 162.52 79.95 137 87.59 687 87.62 84.66 +1.44 +6.4 iShCrSPS N IJR 115.20 47.52 4712 109.29 26092 111.74 102.53 -2.07 +18.9 iShMedDev N IHI 1.57e .5 351.62 183.25 99 330.24 585 330.24 317.84 +6.62 +.9 iShConsGd N IYK 2.43e 1.4 182.13 92.00 22 175.57 141 176.96 170.16 +1.24 +1.2 iShHltcPrv N IHF .24e .1 252.70 134.50 29 252.54 124 252.54 245.12 +2.15 +7.6 iShCorTInt N IXUS 1.28e 1.8 72.65 40.65 1961 70.69 9799 71.13 68.87 -.27 +5.2 iShPharm N IHE 3.11e .8 188.10 115.53 3 176.44 18 179.95 172.77 -3.08 -1.7 iShBasM N IYM 1.42e 1.1 127.15 59.49 79 126.89 288 126.93 120.52 +2.23 +11.9 iShPeru N EPU .70e 2.0 39.06 20.73 38 34.36 408 35.53 33.30 -1.37 -.9 iShCorEafe N IEFA 1.56e 2.1 73.29 43.00 8502 72.80 41787 72.98 71.12 +.10 +5.4 iShOilEq N IEZ .86e 6.2 16.15 5.41 298 13.82 1651 13.95 12.65 -.19 +23.0 iShDJ US N IYY 2.01e 2.0 186.02 91.54 27 99.71 192 99.88 96.66 +.84 +5.7 iShO&GEx N IEO 1.06e 2.1 54.17 19.26 239 50.25 1699 50.25 46.57 +1.02 +40.1 iShAggrAllo N AOA .98e 1.5 67.59 41.85 51 67.06 285 67.10 65.42 +.40 +4.5 iShCrShUS s Q ISTB 1.21 2.4 51.81 48.51 343 51.30 2866 51.35 51.22 +.03 -.7 iShEurope N IEV 1.12e 2.2 50.82 30.09 94 50.49 787 50.50 49.33 +.29 +5.4 iShGroAllo N AOR .81e 1.5 54.18 37.26 504 53.68 922 53.68 52.70 +.28 +2.8 iSRusMic N IWC 1.08e .7 159.56 57.14 92 145.52 801 156.02 137.55 -9.16 +22.6 iShModAllo N AOM .71e 1.6 44.13 33.60 111 43.63 972 43.64 43.08 +.25 +1.0 iShMorMl bt A IYLD 1.33e 5.4 24.13 17.83 13 23.46 82 23.47 23.29 +.13 -2.5 iSMsciVal N EFV 1.66e 3.2 52.03 30.78 4085 51.54 35894 51.58 50.31 +.08 +9.2 iSSCVal N IJS 1.73e 1.7 138.79 62.47 932 101.85 4605 104.16 95.25 -2.14 +25.3 iShConsAllo N AOK .64e 1.7 39.25 31.11 117 38.70 459 38.70 38.37 +.16 -.1 iShEafeGr N EFG 1.37e 1.4 105.77 61.66 613 101.32 12567 101.53 98.97 +.63 +.4 iShSCGrth Q IJT 1.54e 1.2 191.45 88.77 458 128.28 1590 131.13 120.89 -2.29 +12.3 iShiB3-23x N IBCE 26.44 22.86 24.90 26 24.95 24.87 +.02 -.6 iShBd3-23 N IBDD 28.71 25.02 1 27.17 22 27.28 27.14 -.01 -.4 iStar N STAR .44 2.5 18.36 6.71 364 17.69 2265 17.94 16.92 -.24 +19.1 iStar pfD N STARpD 2.00 7.9 26.03 13.82 2 25.46 14 25.91 25.39 +.11 -1.0 iStar pfG N STARpG 1.91 7.6 27.18 12.09 1 25.29 4 25.47 25.26 -.20 +.5 iStar pfI N STARpI 1.87 7.4 25.75 12.50 17 25.34 34 25.60 25.22 +1.2 IT TchPck A ITP 1.45 .39 3522 .67 34331 .76 .60 -.06 +19.4sITT Inc N ITT .68 .7 24 90.67 35.41 613 90.70 2909 90.75 83.31 +2.50 +17.8 iTeosTh n Q ITOS 47.61 17.50 175 33.57 2033 39.99 30.00 -5.98 -.7 Iberiabnk Q IBKC 1.88 4.4 8 55.76 27.44 43.08 iBio A IBIO 7.45 .76 2366 1.62 21299 1.75 1.42 -.10 +54.3 Icahn Ent Q IEP 8.00 14.6 69.10 34.00 255 54.73 3559 59.90 52.17 -1.98 +8.0sIchorHld Q ICHR 25 50.90 14.72 563 51.62 2371 51.71 44.45 +4.93 +71.2 Icon PLC Q ICLR 32 223.62 116.19 605 190.72 2701 191.00 180.35 +4.72 -2.2 IconxBrn Q ICON 4.20 .51 158 2.40 770 2.65 2.04 -.20 +90.5 Idacorp N IDA 2.84f 2.8 25 102.96 69.05 554 101.61 2567 101.87 97.23 +1.36 +5.8 IdealPwr Q IPWR 24.95 1.53 136 12.11 1392 15.35 10.55 -3.01 +48.2 Ideanom h Q IDEX 5.53 .37 12476 2.79 104870 3.23 2.43 -.29 +40.2sIDEAYA Q IDYA 24.60 3.20 138 22.60 922 24.60 20.72 +.02 +61.4 Identive lf Q INVE 13.80 2.51 85 11.49 292 12.63 10.60 -1.09 +35.2 IderaPh Q IDRA 6.14 1.16 3943 1.44 39858 1.97 1.31 -.54 -60.8 IDEX N IEX 2.00 1.0 42 211.71 109.72 212 206.55 1843 206.80 194.19 +7.41 +3.7 IG Acq A n Q IGAC 13.64 9.97 4 10.27 65 10.72 10.09 -.34 -5.0tIgnyteAc un Q IGNYU 10.88 9.98 5 10.03 39 10.28 9.98 -.11 -2.6tiHuman n N IH 31.58 12.51 289 12.80 990 15.59 12.13 -2.56 -29.4stIkenaOnoc n Q IKNA 2506 32.00 2506 37.61 19.01 Ikonics Q IKNX 16.00 2.89 18 10.23 254 12.23 9.94 -.47 +2.6sITW N ITW 4.56 2.0 34 224.69 115.94 1016 227.61 4702 227.77 215.98 +8.92 +11.6 Illumina Q ILMN 64 555.77 234.54 1151 401.46 5198 431.73 393.48 -14.44 +8.5tIM Canna n Q IMCC 11.63 6.95 32 7.16 118 8.40 6.95 -.86 -26.6 ImageSens Q ISNS 57 6.36 2.97 2 4.52 56 5.00 4.35 -.36 +.7tIMARA Q IMRA 62.71 8.31 152 8.61 557 10.33 8.31 -1.47 -61.0 Imax Corp N IMAX 25.05 8.25 1115 19.77 5521 21.35 19.18 -1.56 +9.7 Immatics Q IMTX 18.42 8.67 299 12.32 1388 14.75 12.05 -1.87 +14.2 Immersn h Q IMMR 16.64 4.67 2499 9.53 5191 10.85 9.00 -.52 -15.6 ImmuCell Q ICCC 59 13.20 3.70 13 9.76 113 11.50 9.50 -1.40 +64.0 ImmunBio Q IBRX 45.42 2.52 1197 26.78 5846 39.60 26.15 -8.75 +100.9 ImmunHld n Q IMCR 61.99 35.36 72 40.51 495 49.61 39.51 -2.92 -6.2 ImunoGn Q IMGN 10.88 2.26 1702 8.28 9077 8.81 7.88 -.27 +28.4 Immunm n Q IMNM 63.78 9.28 42 31.88 526 41.66 28.81 -4.18 +229.3 Imunmd Q IMMU 87.93 8.80 87.86 Immunovnt Q IMVT 53.75 9.30 622 15.64 3848 17.35 14.11 -1.36 -66.1 Immuron Q IMRN 28.99 1.55 28 6.03 125 6.69 5.72 -.37 -5.3 Immutep Q IMMP 7.95 .53 7237 3.11 114444 4.16 2.58 +.13 -1.0 ImpacMtg A IMH 4.14 1.10 97 2.05 1270 2.17 1.95 +.02 -32.6 ImpOil g A IMO .66 2.7 20 26.21 8.63 623 24.68 4883 25.20 22.73 +.84 +29.7 Impinj Q PI 79.05 13.41 142 55.81 833 60.79 51.81 -3.28 +33.3 InMode Q INMD 58 77.80 15.80 383 67.71 3064 75.02 63.76 -3.35 +42.6 InariMed n Q NARI 127.42 39.55 464 103.23 2503 113.94 98.30 -5.05 +18.3 IncOpR A IOR 25 17.00 8.32 11.29 3 11.40 11.29 -.62 -.4 Incyte Q INCY 110.37 62.48 1094 81.75 8284 82.10 77.39 +2.38 -6.0 IndepHld N IHC .44f 1.0 17 44.15 22.00 2 42.00 37 42.40 40.28 -1.01 +2.4sIndepRT N IRT .78a 5.0 98 15.51 6.86 769 15.72 4138 15.76 14.25 +1.22 +17.1 IndBkMA Q INDB 1.84 2.1 20 99.85 49.25 128 87.04 734 90.99 84.19 -3.53 +19.2 IndBkMI Q IBCP .84f 3.5 1 24.73 9.92 72 23.79 407 24.06 22.13 -.06 +28.8 IndepBkTX Q IBTX 1.20f 1.6 17 80.71 20.35 181 74.11 947 78.43 69.06 -4.47 +18.5sIndiaFd N IFN 1.70e 22.19 11.13 82 20.98 574 22.19 20.72 -.39 +5.1 IndiaGlC A IGC 4.50 .32 1168 1.74 8109 2.04 1.63 -.31 +11.5 IndoTel N TLK .67 25.62 16.06 185 24.28 1168 24.29 23.06 +.55 +3.2 IndusRlty Q INDT .50f .8 80.35 28.67 8 62.09 128 67.01 59.10 -2.53 -.7 IndTcAc un Q ITACU 13.53 9.90 2 11.20 51 12.05 10.89 +.03 +4.2 IndLogis Q ILPT 1.32 5.6 19 24.37 12.95 276 23.73 1422 23.73 22.10 +.69 +1.9 IndBach N IBA .87e 2.2 48.47 28.50 10 39.46 103 40.26 38.30 -.90 -12.6 Infinera Q INFN 11.51 3.98 1297 10.13 8225 10.44 9.17 -.11 -3.3 InfinityPh Q INFI 5.98 .70 1762 3.39 9758 3.72 2.90 -.25 +59.9 InaRx Q IFRX 3 9.70 3.14 441 4.06 2430 4.60 3.66 -.54 -19.3 InfoSvcs Q III .20f 4.6 6 4.55 1.70 217 4.37 1716 4.44 3.90 +.30 +33.2 Infosys N INFY .27 37 19.37 6.76 13296 18.72 43632 19.18 18.25 -.03 +10.4 InfrEnAlt Q IEA 24.13 1.63 926 14.35 4881 15.45 12.52 -.89 -13.4 InfrEnAl wt Q IEAW .93 InfuSystem A INFU 23.26 5.26 131 20.35 583 22.55 19.49 -1.64 +8.4 IngerRand N IR 39 51.61 18.28 971 49.71 7846 49.96 46.94 +.26 +9.1 Ingevity N NGVT 18 79.68 26.49 197 76.55 1291 76.72 70.77 +1.24 +1.1sInglesMk h Q IMKTA .66 1.0 28 64.93 32.21 94 64.39 677 65.10 61.21 +3.51 +50.9 Ingredion N INGR 2.56f 2.8 16 93.66 64.74 489 92.78 2490 92.99 87.97 +2.88 +17.9 Inhibrx n Q INBX 50.97 15.20 75 18.06 566 22.94 17.45 -4.10 -45.2 Innodata Q INOD 9.49 .75 59 6.93 756 7.74 6.44 -.52 +30.8 Innospec Q IOSP 1.04 1.0 23 107.15 59.10 62 103.00 361 104.65 96.29 -1.36 +13.5sInnovAge n Q INNV 27.18 20.86 120 24.35 573 27.18 22.60 -1.43 +.6 RoundBit N NERD 39.38 12.32 26 31.40 207 32.83 30.52 -.99 +4.2 InnovInd N IIPR 5.28f 3.0 222.08 56.02 356 176.77 1669 181.75 170.25 -1.47 -3.5 InnoInd pfA N IIPRpA 40.00 24.99 3 32.82 6 33.15 31.63 +1.75 -7.4 InnovSolu Q ISSC 34 8.24 2.61 39 6.10 84 6.51 6.03 -.28 -6.4sInSPX Pw N PFEB 27.47 19.47 51 27.56 288 27.56 27.11 +.27 +5.2sInnSPX Ul N UFEB 26.95 21.35 0 26.83 9 26.95 26.54 +.12 +3.0sInSPX Bu N BFEB 28.93 18.45 2 29.06 14 29.06 28.55 +.40 +6.8 Innv RUT N KOCT 26.60 18.90 26 26.50 60 26.60 26.37 -.08 +2.2 Innv OEX N NOCT 36.94 28.50 4 36.65 15 36.79 36.29 +.20 +1.5sInnSPX U N USEP 27.72 22.18 2 27.55 14 27.72 27.40 +.10 +1.5sInSPX P N PSEP 28.65 21.10 38 28.70 90 28.72 28.42 +.19 +2.8sInnBuff N BSEP 30.33 21.09 5 30.34 52 30.34 29.96 +.26 +4.1sInnUltBfr N UAUG 28.62 22.15 1 28.27 5 28.62 28.15 +.13 +1.3sInnPwBfr N PAUG 28.89 20.88 5 28.88 71 28.89 28.75 +.10 +2.1sInnBuffr N BAUG 30.73 20.17 2 30.80 17 30.80 30.47 +.30 +3.3sInnvBuf N BOCT 31.11 19.89 2 31.15 21 31.15 30.69 +.31 +3.6sInnvPwB N POCT 28.40 20.66 84 28.47 130 28.47 28.25 +.21 +2.3sInnvUltB N UOCT 27.46 21.25 31 27.24 83 27.46 27.12 +.08 +1.1 Innoviva Q INVA 1.00 8.4 8 15.62 8.13 275 11.91 2040 12.44 11.52 -.35 -3.9 Innsuites A IHT .02 .8 4.08 .67 6 2.44 112 2.79 2.35 -.33 +10.9 Inogen Q INGN 33 56.46 26.57 112 48.28 641 51.43 45.63 -2.64 +8.1 Inovalon Q INOV .12p 28.75 13.42 360 27.54 2276 28.00 26.32 -.20 +51.6 InovioPhm Q INO 33.79 6.53 7169 9.03 32371 10.41 8.78 -1.08 +2.0 Inozyme n Q INZY 31.65 16.10 19 18.89 178 21.50 17.65 -1.61 -8.5 Inphi Q IPHI 182.22 55.72 1402 173.60 10112 174.54 161.16 +9.28 +8.2 Inpixon Q INPX 2.89 .92 5042 1.20 27158 1.34 1.10 -.15 +17.6 InseegoCp Q INSG 21.93 4.71 1950 9.74 11582 10.85 8.96 -.83 -37.0 InsightEnt Q NSIT 23 100.09 34.25 421 96.67 1417 97.81 90.46 +1.00 +27.0 InsightS N INSI .80 3.9 22.83 15.75 159 20.32 222 21.09 20.25 +.04 -4.9 Insignia rs Q ISIG 7 12.25 3.78 29 6.04 245 7.09 5.80 -.37 +2.7 Insmed Q INSM 45.44 12.63 544 34.65 3433 38.41 32.88 -2.87 +4.1 Insperity N NSP 1.60 1.9 21 95.78 28.43 213 83.39 1345 87.02 78.88 -3.51 +2.4 InsprMed N INSP 252.25 40.53 155 193.98 1105 210.98 186.80 -10.63 +3.1 InspEnt Q INSE 11.57 1.87 101 8.62 1014 10.79 8.19 -1.47 +31.0 InstlldBPd N IBP 61 130.11 31.28 135 113.26 932 114.71 103.30 +1.57 +11.1 Insteel N IIIN .12 .4 36 38.96 13.54 122 30.73 748 36.24 29.49 -5.61 +38.0stInstilBio n Q TIL 29.49 22.46 294 27.06 4458 29.49 22.46 +.62 +2.3 Instructre N INST 49.65 48.99 49.00 Insulet Q PODD 298.43 129.09 388 266.80 3207 280.98 250.31 +5.77 +4.4 IntecPh rs Q NTEC 15.82 2.21 271 4.22 2027 4.75 3.66 -.45 +22.3 IntegerHl N ITGR 96.32 46.01 329 93.32 1058 93.91 85.28 +4.59 +14.9 IntegLfSc Q IART 72 71.34 36.19 365 68.83 1898 68.95 64.50 +2.06 +6.0 IntegMed Q IMTE 13.31 2.60 1221 5.93 40004 10.67 5.62 -1.44 +52.1sIntel Q INTC 1.39f 2.1 13 67.44 43.61 34582 64.87 220328 67.44 60.98 +1.11 +30.2 Intellia Q NTLA 92.00 11.02 1328 64.73 7422 69.95 54.09 -.97 +19.0 Intellichk Q IDN 15.45 1.91 306 8.43 1559 9.35 7.70 -.60 -26.1 IntellgSys A INS 36 54.58 26.93 83 39.23 279 39.77 37.25 +1.51 -2.2 IntParfum Q IPAR 1.00 1.4 38 77.84 34.20 96 71.10 492 76.36 67.80 -1.06 +17.5 IntrPriv un N IPV.U 21.84 9.15 13.04 -10.3 IntrBrkr Q IBKR .40 .5 68 80.57 33.70 1254 73.00 5340 79.50 71.65 -5.46 +19.8 InterceptP Q ICPT 95.98 18.15 1377 23.13 6765 25.27 20.36 +.43 -6.4 IntcntlExc N ICE 1.20 1.1 31 119.02 63.51 1839 113.64 10102 113.72 110.23 +2.44 -1.4 IntCtlHtl N IHG 75.20 29.71 135 68.94 545 69.28 66.17 -.70 +5.9 IntercpF N IFS 36.92 InterDig Q IDCC 1.40 2.2 69 69.02 32.76 132 63.58 1509 65.88 60.02 -.97 +4.8 Interface Q TILE .04 .3 18 14.35 5.65 316 12.73 2392 13.22 11.88 -.37 +21.2 Intergroup Q INTG 53.87 25.00 1 38.25 10 39.00 36.50 -.54 +21.0stIntrlnElec n Q LINK 10 15.51 10 16.49 15.28 IntlBcsh Q IBOC 1.10 2.3 15 53.06 15.60 170 48.83 1084 49.56 45.67 -.78 +30.4sIBM N IBM 6.52 4.9 14 135.88 90.56 5527 136.38 24394 136.48 127.89 +7.48 +8.3 IntFlav N IFF 3.00 2.1 44 143.09 92.14 2199 140.52 8195 140.95 135.13 +3.98 +29.1 IntlGmeT N IGT .80 4.6 20.30 4.26 1674 17.42 9323 18.80 15.97 -1.13 +2.8 IntlGnIns Q IGIC .09p 9.00 5.48 21 7.15 45 7.59 7.15 -.39 -11.5 IntlMonExp Q IMXI 18.69 6.85 101 15.28 666 16.48 14.75 -.48 -1.5 IntPap N IP 2.05 3.7 44 56.98 26.38 2143 55.11 15190 55.17 51.23 +1.53 +10.8 IntlSeaw N INSW .24 1.2 29.30 12.44 250 20.01 919 20.77 18.36 -.69 +22.5 IntTower g A THM 2.27 .36 207 1.09 1897 1.40 .95 -.31 -21.0 Interpublic N IPG 1.08f 3.8 20 30.43 11.63 6185 28.44 21600 29.64 27.56 -1.15 +20.9 IntersENT Q XENT 26.98 8.70 93 19.62 680 20.82 18.29 -.66 -14.3sIntstP pfD Q IPLDP 1.27 4.9 26.80 19.55 17 26.17 50 26.80 25.91 +.29 -1.1 inTestCorp A INTT 22 11.07 2.22 149 10.92 385 10.95 9.93 +.38 +68.3 Intevac Q IVAC 17 7.95 3.34 49 5.75 317 6.09 5.43 -.20 -20.2 IntraCellu Q ITCI 40.01 12.13 401 32.15 2216 36.37 30.26 -3.79 +1.1 IntPotsh rs N IPI 39.19 6.00 185 31.88 879 36.49 29.00 -4.16 +32.0 IntriCon Q IIN 27.72 9.95 120 25.13 343 26.68 21.67 -1.02 +38.8 Intrusion n Q INTZ 29.90 9.65 197 23.05 706 28.78 21.67 -3.79 +30.8 Intuit Q INTU 2.12 .6 61 423.74 187.68 2105 376.58 8103 387.80 365.15 -4.70 -.9 IntSurg Q ISRG 97 826.81 360.50 501 730.75 2525 731.84 693.62 +23.26 -10.7 Inuvo A INUV 2.35 .16 5603 1.07 28199 1.27 1.02 -.05 +136.2 Invacare N IVC .05 .6 10.94 4.00 423 8.17 2635 8.78 7.55 -.08 -8.7 Inventiva n Q IVA 19.06 9.01 38 14.23 291 15.50 12.35 +1.68 -1.9 Invesco24 N IHTA 9.97 6.05 7 9.75 68 9.80 9.54 +.21 +11.8 sInvHiIn23 N IHIT 9.48 6.85 48 9.40 320 9.48 9.15 +.12 +11.5 InvAdvMu2 A VKI .78 6.6 12.20 8.50 41 11.82 678 11.93 11.68 +.07 +4.1 InBLDR Em Q ADRE .76e 1.4 67.06 29.26 34 55.53 147 58.44 53.62 -2.57 -1.4 Inv Bond N VBF .83a 4.3 21.78 15.61 17 19.47 132 19.54 19.20 +.11 -10.6 InvB 29 Q BSMT 26.42 21.78 5 25.68 9 25.72 25.61 +.07 -1.7 InvB 28 Q BSMS 26.49 22.11 18 25.80 25 25.87 25.73 +.05 -1.5 InvB 27 Q BSMR 26.04 22.36 21 25.56 24 25.59 25.44 +.11 -.9 InvB 26 Q BSMQ 26.14 22.55 22 25.72 30 25.76 25.62 +.07 -.6 InvB 25 Q BSMP 26.14 22.87 22 25.81 54 25.87 25.76 +.01 -.7 InvB 24 Q BSMO 25.90 23.00 21 25.72 34 25.74 25.70 +.01 InvB 23 Q BSMN 25.74 23.45 20 25.63 37 25.67 25.58 +.1 InvB 22 Q BSMM 25.52 23.79 20 25.43 102 25.47 25.40 -.1 InvB 21 Q BSML 25.48 24.41 22 25.32 33 25.35 25.27 InvCAVal N VCV .79 6.3 13.51 9.54 50 12.63 206 12.70 12.62 -.06 -4.5 InvCrOpp N VTA .90 8.0 11.36 6.64 103 11.30 751 11.33 11.14 +.05 +5.2 In SCMatII Q PSCM .41e .6 67.97 27.07 7 63.44 61 63.72 58.62 -.73 +10.9 InSC UtilII Q PSCU 1.21e 1.9 66.80 39.63 2 62.41 15 63.90 60.71 -1.73 +15.8 InOpYCmd Q PDBC 18.18 11.15 3316 17.42 13169 17.55 16.91 -.04 +14.2 InvGDrChi Q PGJ .20e .3 85.90 33.95 326 62.27 507 71.29 58.95 -8.35 -2.5sInvDivAch Q PFM .50e 1.4 34.32 20.86 873 34.79 1297 34.83 33.66 +.80 +5.8 InvHiYlDv Q PEY .68 3.3 20.50 10.97 215 20.36 900 20.39 19.58 +.26 +17.1sInvIntlDiv Q PID .65e 3.9 17.22 9.35 96 16.80 367 17.22 16.50 -.09 +9.4 InvMidVal N XMVM .64e 1.4 46.02 18.89 21 44.85 124 44.86 42.00 +.21 +22.6 InvSC Mom N XSMO .08e .2 56.40 24.13 23 51.60 152 54.25 47.16 -1.94 +8.7 InvSCValM N XSVM .60e 1.2 53.12 17.01 254 48.67 726 49.92 44.00 -.88 +39.4 InvUtils Q PUI .63e 1.9 33.23 23.25 3 32.90 18 32.90 31.87 +.45 +3.7 InvWtrRs Q PHO .18e .4 49.70 26.19 54 49.30 275 49.32 47.26 +.86 +6.1 InvBuybk Q PKW .52e .6 84.93 40.91 86 84.14 2169 84.24 80.70 +.47 +14.7 Inv GARP N SPGP 83.78 36.96 32 81.50 198 82.62 79.17 -.91 +13.1 InvSP100Eq N EQWL .80e 1.1 75.30 40.42 1 75.14 23 75.14 72.79 +.93 +9.6 InvMidMo N XMMO 89.02 39.36 62 82.75 279 83.24 77.27 +.35 +5.7 InvMidQ N XMHQ 78.31 33.64 44 76.96 129 76.96 72.82 +.99 +14.8 InvNasIntn Q PNQI 264.71 110.99 36 226.51 143 236.84 220.80 -6.97 -.7 InvSmMid Q PRFZ 1.30e .7 186.18 76.37 35 177.11 205 181.12 167.30 -3.87 +17.3 InvBasMat Q PYZ .61e .7 86.58 34.23 9 82.80 57 83.22 76.04 -.41 +15.7 Inv CnsCyc Q PEZ .30e .3 97.80 29.17 13 87.35 150 93.62 81.68 -4.15 +14.8 InvTechM Q PTF .26e .2 176.00 57.00 35 138.70 344 151.35 132.55 -7.02 -1.4 InvDWA M Q PDP .11e .1 93.62 44.95 96 84.23 517 85.86 81.16 -.09 -4.0 InvInds Q PRN .19e .2 110.00 46.67 25 100.83 146 102.06 94.88 -.50 +8.5 InvHlthcr Q PTH 193.97 73.37 100 152.06 280 168.17 147.52 -12.08 -5.0 Inv Fincl Q PFI .14e .3 51.49 23.35 18 48.51 41 49.10 46.49 -1.29 +12.6 InvEngy Q PXI .69e 2.7 28.50 9.34 137 25.55 539 25.91 23.17 -.43 +45.3 InvCnsStp Q PSL .67e .7 94.77 48.36 5 92.55 39 92.55 88.99 -.17 +6.8 In1-30TrII Q PLW .72 2.0 40.50 34.81 11 35.28 73 35.53 35.10 +.26 -8.2 InSC InfoII Q PSCT .08e .1 148.66 58.76 6 136.72 64 139.96 127.78 -2.01 +11.6 InSC Ind II Q PSCI .40e .4 98.51 40.03 23 93.49 69 96.16 87.59 -1.10 +17.3 InSC HCrII Q PSCH 199.88 86.04 6 183.93 50 190.71 177.67 -5.40 +8.3 InSC FinII Q PSCF .97e 1.5 61.08 29.46 6 57.50 43 58.86 54.55 -1.23 +17.5 InSC EgyII Q PSCE .14e 2.2 7.49 2.00 643 6.47 7627 6.62 5.80 -.16 +47.4 InSC CnS II Q PSCC 1.34e 1.3 106.57 58.26 3 101.35 21 103.90 96.18 -1.64 +16.4 InSC CnDsII Q PSCD .35e .3 120.89 30.51 14 112.36 238 116.71 101.01 -3.63 +38.0sInv LowVol N SPLV 57.37 51.51 5563 58.28 22719 58.31 56.33 +1.72 +3.6 PS USA Pt N PBUS 40.76 22.18 5 40.16 29 40.16 39.14 +.41 +4.7 PS Rs1KLB Q USLB 32.66 InKBWRg II Q KBWR .79e 1.3 67.59 26.64 17 63.01 154 63.61 59.00 -1.69 +33.2 InP&CInsII Q KBWP .69e .9 77.80 44.46 3 75.25 69 75.54 73.26 -.20 +10.2 InKbwReit Q KBWY 1.55 6.8 25.43 13.73 164 22.84 919 22.84 21.73 +.10 +10.3 InKbwHiD II Q KBWD 1.48 7.5 20.17 8.95 192 19.69 860 19.82 18.92 -.13 +18.9 In KBWBkII Q KBWB .58e .9 65.49 28.38 2504 62.58 11427 62.66 58.99 -.02 +24.2 InIntByb II Q IPKW .29e .7 43.52 19.73 4 42.99 32 43.13 41.98 -.15 +12.0 InGlbWtII Q PIO .34e .9 36.59 20.56 9 36.23 49 36.23 35.29 +.57 +3.7 In IntlLB II Q IDLB 30.54 18.34 30.18 1 30.18 30.05 -.06 +2.6 In SmCMoII Q DWAS .07e .1 96.33 34.05 33 83.52 211 89.49 79.21 -4.99 +10.9 InEmMomII Q PIE .12e .5 26.63 12.82 47 23.90 420 24.44 23.03 -.46 +4.5 InDevMoII Q PIZ .26e .8 35.59 18.95 42 34.15 75 34.15 33.27 +.36 +1.0 InvHiInc2 N VLT 1.24 8.9 14.18 8.16 17 13.89 97 13.96 13.70 +.19 +2.2 Invsco iim N IIM .84 5.4 16.16 11.60 144 15.46 431 15.53 15.39 -.02 -1.2 Invesco N IVZ .62 2.5 10 26.06 6.38 3805 24.76 18051 25.44 22.82 -.69 +42.1 InvMtgCap N IVR .65e 16.4 1 8.40 1.53 5441 3.96 34585 4.10 3.73 -.04 +17.2 InvMtg pfA N IVRpA 1.94 7.9 25.33 4.25 57 24.48 169 24.92 24.45 -.44 -2.6 InvMtg pfB N IVRpB 1.94 8.0 24.99 3.85 7 24.10 43 24.20 23.91 -.05 -1.0 InvMtg pfC N IVRpC 1.88 7.8 24.92 4.00 12 24.19 97 24.20 24.01 +.8 Invsco oia N OIA .39 5.0 8.30 5.55 105 7.85 380 7.87 7.70 -.01 -.5 InvMuOpTr N VMO .88 6.7 13.46 9.55 57 13.09 802 13.13 13.00 +.04 +2.1 InvMuniTr N VKQ .82 6.2 13.36 9.67 213 13.15 478 13.16 12.86 +.25 +2.6 InvPAVal N VPV .79 6.1 13.30 9.99 35 12.88 112 12.99 12.65 +.21 +.9 Inv QQQ Q QQQ 1.16e .4 338.19 164.93 63330 316.00 326565 321.09 307.39 +2.86 +.7 Invsco iqi N IQI .76 5.9 13.24 9.62 136 12.90 425 12.90 12.78 +.08 -1.1 InvSrInco N VVR .31 7.5 4.28 2.53 511 4.18 2375 4.21 4.16 -.01 +5.0 InvTrIG N VGM .88 6.6 13.62 9.90 103 13.39 533 13.45 13.23 +.14 +1.4 InvTrNY N VTN .85 6.6 13.37 10.15 12 12.87 128 12.92 12.73 +.02 -1.4 Investar Q ISTR .26f 1.3 16 23.45 8.49 29 20.69 165 21.75 20.31 -.77 +25.1 InvstCrd Q ICMB .72f 13.2 6.30 2.05 26 5.44 125 5.63 5.21 -.08 +14.3 InvestBncp Q ISBC .56f 3.8 16 15.34 6.44 1960 14.73 10379 14.75 13.71 -.01 +39.5 InvTitl Q ITIC 1.76 1.0 15 194.26 96.45 2 168.97 15 170.99 163.37 +1.26 +10.4 Invitae N NVTA 61.59 9.53 4473 34.45 23158 43.75 31.95 -6.92 -17.6sInvitHm N INVH .68f 2.1 31.84 15.64 2541 32.30 15641 32.32 30.47 +1.69 +8.8 InVivoTh Q NVIV 2.69 .50 1045 1.02 8860 1.14 .96 -.11 +25.9 INVO Bio n Q INVO 12.30 2.90 162 4.43 1619 4.78 4.10 -.28 +47.2 IonisPhm Q IONS 64.37 39.32 1377 42.95 17053 55.96 41.42 -11.26 -24.0 IovanceTh Q IOVA 54.21 20.86 3711 28.67 13982 32.95 28.00 -2.69 -38.2 iPBetaCmd N BCM 33.94 21.54 32.69 1 32.91 32.08 -.21 +8.9 iPLgExR1K Q ROLA 147.93 iPBetaCrOil N OLEM 19.15 7.17 51 17.91 185 18.15 16.98 -.10 +26.8 iPUST5yBull N DFVL 106.29 62.80 81.11 1 81.41 80.97 +.29 -4.4 iRadimed Q IRMD 26.31 14.42 11 23.56 226 24.30 23.09 +.12 +3.3 Iridex Q IRIX 8.28 1.22 68 7.08 743 8.00 6.88 -.29 +182.1 IridiumCm Q IRDM 54.65 18.28 917 38.13 4892 39.54 35.58 -.70 -3.0 IronMtn N IRM 2.47 6.6 32 41.32 21.00 1891 37.28 10824 37.30 35.53 +1.48 +26.5 IronwdPh Q IRWD 17 12.55 8.63 1054 10.89 9006 11.72 10.44 -.36 -4.4 iShItaly N EWI 31.76 18.57 701 31.44 7937 31.48 30.89 +.14 +6.8 iShJapan N EWJ 72.28 44.13 4402 70.11 33438 70.48 68.23 -.58 +3.8 iSMlasia N EWM 29.64 20.10 350 27.80 1368 28.01 27.24 -.32 -3.5siShSing N EWS 23.23 15.10 1523 23.46 4593 23.50 22.77 +.34 +9.2 iSTaiwn N EWT 60.47 30.23 4778 59.33 24757 59.41 57.55 +1.17 +11.8 iSh UK N EWU 31.94 19.51 4362 31.56 25057 31.57 30.66 +.17 +7.8 iSh0-5IGCp N SLQD .79 1.5 52.30 47.43 432 51.74 1864 51.79 51.71 +.03 -.9 iShCvBd N ICVT .67e 110.83 46.56 313 96.10 1458 100.86 94.24 -3.75 -.5 iShCorEM N IEMG .95e 1.5 69.87 35.66 17455 64.24 78956 65.22 62.22 -.92 +3.5siShRUT P Q AMCA .26e 34.73 19.46 1 34.79 43 34.79 34.02 +.54 +10.7 iSh USD Q SUSC .72 2.7 28.51 23.19 177 26.90 2435 26.98 26.75 +.19 -5.1 iShColomC N ICOL .43e 4.3 11.59 5.77 1 10.10 12 10.43 10.05 -.33 -11.1 iShEnhBd N IGEB 56.46 45.11 9 52.67 141 52.82 52.44 +.33 -4.8 iSh 1-5Yr Q SUSB .55 2.1 26.33 23.49 147 25.95 2229 25.98 25.93 +.01 -.9 iShDefBd N HYDB 51.87 39.69 10 51.22 79 51.30 50.86 +.36 siShFSIntSC N ISCF .12p 35.60 19.40 228 35.41 276 35.60 34.44 +.06 +6.4 iShRs2500 N SMMD 66.03 28.22 24 62.79 157 65.66 59.79 -1.23 +10.6siShFacSIntl N INTF .17p 29.10 17.29 59 29.01 1588 29.10 28.35 +.10 +6.7 iShArgGl N AGT 27.90 12.34 1 24.47 5 25.37 24.05 -.79 -5.9siShFS USA N LRGF .19e 40.58 22.52 121 40.62 550 40.67 39.12 +.54 +7.8 iShFSUsaSC N SMLF .23e 53.92 24.90 56 52.43 1047 52.94 49.46 -.41 +14.6 iShFacSGbl N ACWF .11p 36.46 20.75 19 36.45 84 36.45 35.30 +.37 +8.3 iSh iBd23 N IBML 26.38 23.78 35 26.14 135 26.17 26.10 +.03 -.2 iSh IntDv N IDEV 65.73 38.10 218 65.24 574 65.39 63.72 +.05 +5.9 iShMgRE N REM 36.33 13.83 810 35.31 4514 36.07 31.70 -.48 +10.8 iShExpoTc Q XT .14p 62.56 30.21 270 59.22 1919 59.52 57.12 +.51 +3.5 iSh0-5HYCp N SHYG 2.38 5.2 45.75 36.90 751 45.72 5460 45.74 45.45 +.27 +.6 iShDvlValu N IVLU 25.87 15.41 135 25.67 1287 25.75 24.97 -.05 +12.7 iSh 3-10yr N IMTB 52.85 48.96 23 51.10 201 51.20 50.80 +.21 -2.4 iShSaudi N KSA 34.93 20.61 404 34.43 1283 34.46 33.65 +.32 +10.7 iSh USA Q ESGU .92e 1.0 91.48 49.12 841 90.80 4934 90.87 88.00 +1.07 +5.5 iSh MinVl N SMMV 38.04 21.65 100 37.12 951 37.47 35.85 -.26 +9.5 iShHYlexOG Q HYXE 2.64 5.1 52.88 42.01 11 51.98 107 52.00 51.46 +.48 -1.3 iShIntDevM N IMTM .30p 40.23 22.77 38 37.69 268 37.73 36.75 +.18 +.1 iShIntDevQ N IQLT .55p 37.29 22.04 292 36.66 3245 36.66 35.79 +.43 +2.8 iShLwCarb N CRBN .94p 158.89 87.45 9 155.99 195 156.56 152.01 +.60 +4.8 iShFallAn Q FALN 1.57 5.4 29.74 19.52 938 29.18 22724 29.18 28.82 +.36 -.8 iShShMBd bt A NEAR .35 siShDvlSize N ISZE 31.32 18.19 0 31.20 2 31.32 30.63 -.02 +6.8 iShCHdEM N HEEM 1.26e 1.5 34.80 19.14 15 32.21 146 32.53 31.15 -.33 +4.8 iShMsciChA A CNYA .82e 49.42 26.13 88 41.30 737 41.30 39.77 +.20 -3.0 iSh Esg Eafe Q ESGD 77.11 45.96 334 76.66 1826 76.68 74.88 +.25 +5.0 iSh IntDvGr N IGRO 66.52 37.86 8 65.20 60 65.81 64.32 -.27 +3.3 iSh GlbImp Q SDG 1.18e 1.2 100.27 50.85 22 95.05 113 95.67 92.74 +.56 +1.8 iShiB20Mun N IBMI .24 .9 25.60 25.14 25.46 iShIntHdHi N HYGH 4.56 5.2 87.69 63.02 10 87.27 46 87.29 86.73 +.70 +1.1 iShCTotBd s Q IUSB 1.46 2.8 55.19 48.55 1288 52.79 17698 52.96 52.62 +.23 -3.3siShCDivGr N DGRO .65e 1.3 48.24 27.65 2308 48.56 11198 48.60 46.95 +1.02 +8.3siShCHEmu N HEZU .64e 1.5 33.95 21.28 88 34.08 534 34.09 33.27 +.47 +9.3 iShGblReit N REET .94e 3.7 26.18 15.62 699 25.75 3787 25.76 24.82 +.25 +7.6 iSh AdapC N DEFA .48p 31.96 20.26 1 31.87 3 31.87 31.25 +.14 +5.8 iShCoreInt N IAGG 57.52 52.53 131 55.05 928 55.15 54.81 +.22 -2.1 iShCorePac N IPAC 1.06e 1.6 69.01 40.57 21 67.86 176 68.17 66.16 -.26 +5.3 iShCHGer Q HEWG .68e 1.5 31.79 19.22 62 31.61 205 31.64 30.98 +.24 +8.1 iShIntHdCp N LQDH 2.76a 2.9 96.59 73.86 17 95.50 126 95.71 95.05 +.39 iShCHCda N HEWC 1.41e 1.6 29.88 18.45 1 29.59 3 29.59 29.31 -.07 +9.4 iShJpMinV N JPMV .70e 1.2 63.73 53.11 60.38 iShCHNk400 N HJPX .19p 36.03 23.38 0 36.00 1 36.00 34.82 -.03 +10.4 iShCorEur N IEUR 1.18e 2.2 54.53 31.56 196 54.16 1294 54.22 52.92 +.30 +5.6 iSh2022Mu N IBMK .09e 28.55 24.68 19 26.34 251 26.37 26.28 +.04 -.1 iSh UAE Q UAE .63e 4.8 13.65 8.60 2 13.24 108 13.31 12.95 -.03 +12.2 iShEm exCh N EMXC 61.44 31.17 306 59.24 454 59.37 57.43 +4.2 iSh Qatar Q QAT .66e 3.5 19.32 14.44 10 18.74 17 18.75 18.38 +.29 +1.6 iShYdOpBd N BYLD .75 3.0 26.09 22.42 19 24.97 1040 25.04 24.90 +.08 -3.4 iSh2021Mu N IBMJ .07e 26.00 24.92 16 25.71 153 25.73 25.68 +.01 -.3 iShRussia N ERUS 41.56 24.74 107 39.37 651 39.44 37.81 -.16 +5.6siSCHeafe N HEFA .89e 32.95 21.28 391 33.10 1813 33.10 32.37 +.36 +8.6 iShH10yCBd N CLYH .31e 25.60 17.43 61 25.26 629 25.31 25.08 +.22 +1.2 iShHEmBd N EMBH .30e 24.06 18.07 23.78 24 23.95 23.69 -.12 -.1 iShCHItaly N HEWI .55p 16.22 12.43 15.70 iShShMMu N MEAR .27e 50.60 46.39 13 50.22 182 50.30 50.18 +.01 siSCHEafSC N HSCZ .19p 35.24 20.76 8 35.28 81 35.28 34.46 +.13 +9.6 iShCHAcxUs N HAWX 1.38e 3.3 32.73 20.35 8 31.64 94 31.71 30.91 +.05 +7.5 iShGbMM N PICK 44.59 16.01 215 41.84 3674 41.84 39.08 +.15 +13.5 iShCmdSel Q COMT 1.89e 6.3 31.59 21.25 111 30.23 994 30.44 29.30 -.11 +13.3 iShGblGld rs Q RING 37.96 17.12 69 27.57 831 28.45 26.81 -.96 -7.5 iShTrFRBd N TFLO .07e .1 50.35 50.23 208 50.29 405 50.30 50.28 -.01 iShCH UK N HEWU .24p 22.01 16.75 0 21.84 8 21.84 21.45 +.20 +6.4 iSh ESG N ESGE 47.37 24.28 1279 43.14 15451 43.83 41.78 -.59 +2.8 iShCHSwitz N HEWL 1.43e 2.0 30.85 23.85 30.02 iShLqdty bt A ICSH .25e .5 50.60 48.24 615 50.51 5410 50.54 50.45 +.01 iShCHJpn N HEWJ .74e .4 39.59 25.33 5 39.46 84 39.46 38.21 -.04 +10.0 iShFacEmg N EMGF .13p 54.63 30.30 54 51.52 350 52.66 50.19 -.98 +4.9 iSh iBd26 N IBDR 27.14 22.33 46 26.36 1102 26.49 26.32 +.04 -2.7 iSiBd12-20 N IBDL .62e 2.5 25.38 23.72 25.20 iSiBd12-23 N IBDO .56e 26.39 22.06 121 26.12 711 26.14 26.09 +.01 -.6 iSiBd12-22 N IBDN .55e 25.76 22.99 115 25.47 698 25.47 25.45 +.01 -.4 iSiBd12-25 N IBDQ .64e 27.41 22.80 78 26.83 560 27.03 26.76 +.06 -2.0 iSiBd12-24 N IBDP .63e 26.66 20.77 125 26.37 695 26.38 26.28 +.04 -.8 iSiBd12-21 N IBDM .47e 25.18 23.47 231 24.83 883 24.85 24.82 -.01 -.3tIslwrthHl un Q ISLEU 10.18 9.81 40 9.93 667 9.95 9.81 -.03 -1.6 IsoRay A ISR 2.81 .35 2053 1.12 21131 1.37 1.05 -.18 +148.9 IsraelChm N ICL .18e 5.1 3.70 2.88 3.51 -.8 IssuerDir A ISDR .20 .9 27.73 8.65 8 21.49 119 25.58 20.62 -2.80 +22.7 iSun Inc Q PECK 32.24 1.51 382 13.26 2906 17.38 12.23 -3.47 +122.9 ItamarMd Q ITMR 29.00 8.19 39 24.18 96 24.20 21.50 +1.22 +21.8 ItauCorpb N ITCB 2.48e 46.1 14 7.38 3.01 2 5.38 123 5.82 5.38 -.48 +8.7 ItauUnH N ITUB 8 6.37 3.48 28524 4.87 225731 5.19 4.74 -.20 -20.0 Iteris Q ITI 28 7.81 2.40 210 6.20 1379 6.65 5.77 -.35 +9.7 IterumTh h Q ITRM 6.02 .45 10219 1.41 53274 1.67 1.32 -.26 +42.6 Itron Q ITRI 80 122.31 46.60 1716 89.22 4327 92.21 82.66 -.12 -7.0 IturanLoc Q ITRN .96 4.5 10 23.86 12.52 49 21.47 299 22.42 20.63 -.95 +12.7 IVERIC Q ISEE 3 7.98 2.80 360 6.12 2766 6.63 5.74 -.33 -11.4 IvyHiInOp N IVH 1.50a 11.0 13.68 7.89 54 13.59 249 13.68 13.53 +2.3 IzeaWrldwd Q IZEA 7.45 .13 3682 4.05 13978 4.70 3.62 -.47 +122.5J -:J&J Snack Q JJSF 2.30 1.5 169.58 105.67 74 157.64 1161 161.03 151.76 -3.01 +1.5 JAlexHld N JAX 10.49 3.40 25 9.66 540 9.71 8.93 +.09 +32.5 JJill rs N JILL 9.69 1.55 153 8.81 1898 8.98 7.49 +.25 +136.2 j2Global Q JCOM 1.82f 1.5 45 124.82 53.25 316 119.36 2249 120.29 113.26 +.83 +22.2 JBG Smth N JBGS .90 2.8 34.70 21.88 344 32.19 3267 32.47 30.27 +.66 +2.9 JD.com Q JD 108.29 36.22 19746 82.07 69761 85.88 76.11 -2.92 -6.6 JMP Grp N JMP .16e 2.7 84 8.99 2.15 49 5.85 366 6.80 5.63 -.25 +51.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, March 27, 2021 

PAGE 62

sJMP Gp29 Q JMPNZ 1.72 6.9 24.65 13.75 12 24.89 39 24.89 24.26 +.49 +7.1 JOYY Inc Q YY .02p 6 148.88 41.87 5479 96.13 10135 115.24 91.94 -19.27 +20.2sJPMIntEq N JPIN 1.08e 1.8 61.83 37.46 55 61.70 834 61.83 60.25 +.23 +6.0 JPMDvREm N JPEM 1.31p 58.58 35.86 37 56.16 295 56.77 54.70 -.81 +2.4sJPM DREq N JPUS .26p 91.10 49.23 13 91.73 59 91.73 88.20 +1.73 +9.7 JPMDsfEu N JPEU 55.73 38.96 52.85 JPM Mun N JMUB 55.60 47.47 0 54.52 19 54.55 54.37 +.16 -1.0 JPM Val N JVAL 34.69 17.31 40 34.50 346 34.53 33.09 +.45 +15.6sJPM Qual N JQUA 37.65 21.72 63 37.80 200 37.80 36.46 +.79 +5.4 JPM Mom N JMOM 41.95 21.07 17 39.01 55 39.29 37.67 +.24 +.3sJPM MinV N JMIN 33.25 20.84 0 33.55 3 33.55 32.65 +.72 +5.8 JPM US Dv N JDIV 32.40 16.20 10 31.24 31 31.24 30.00 +.46 +15.6 JPM FutSt N JPMF 23.56 17.29 20.85 JPM UlSh N JPST 50.88 48.60 2425 50.75 13438 50.76 50.73 +.01 -.1 JPM SCap N JPSE 44.50 18.32 11 42.40 98 43.39 39.93 -.82 +17.7 JPM GlB N JPGB 52.12 44.63 13 51.27 95 51.71 51.25 -.06 -1.2 JPM Disc N JPHY 52.38 38.78 22 51.60 318 51.60 51.11 +.48 -.6 JPM USMid N JPME 83.51 41.63 4 82.99 198 82.99 79.67 +.78 +10.4 JPMorgCh N JPM 3.60 2.3 17 161.69 78.09 16742 155.09 88651 155.45 148.96 -.05 +22.1 JPMAlerian N AMJ 2.29 13.7 17.70 7.93 484 16.72 3734 16.82 15.67 -.09 +20.4 JPMCh pfG N JPMpG 1.52 6.0 25.82 22.00 42 25.50 238 25.59 25.44 +.03 -1.0 JPMorC pfJ N JPMpJ 2.16 8.2 27.82 19.42 23 26.47 247 26.51 26.03 +.43 -4.5 JPMCh pfC N JPMpC 28.89 22.45 72 27.60 508 27.71 27.40 +.12 -3.1 JPMCh pfH N JPMpH 1.54 6.0 26.06 22.59 72 25.56 352 25.63 25.49 +.03 -1.4 Jabil N JBL .32 .6 22 52.03 18.00 1112 51.72 5670 51.80 47.92 +.67 +21.6tJckCrkIn un Q JCICU 10.67 9.80 37 9.95 318 10.05 9.80 -.07 -5.5 JackHenry Q JKHY 1.72 1.1 40 200.98 123.64 677 155.19 2693 155.67 146.10 +7.06 -4.2 JackInBox Q JACK 1.60 1.4 19 117.51 22.78 310 111.88 2097 117.24 105.98 -4.95 +20.6sJacobsEng N J .84f .7 47 127.44 59.29 524 128.62 2667 128.74 121.00 +5.25 +18.0 JaguarHl Q JAGX 4.47 .19 3806 1.84 23944 2.14 1.70 -.30 +125.8 JakksPc rs Q JAKK 14.40 3.00 119 7.60 2848 10.28 7.23 -.69 +52.6 JHardie N JHX .38e 1.3 32.49 9.46 34 30.28 130 30.28 28.82 +1.29 +2.1 JRiverGrp Q JRVR 1.20 2.6 20 57.41 27.86 276 45.93 1091 46.60 44.00 -.57 -6.6 JamfHld n Q JAMF 43.25 28.82 168 35.09 1982 37.82 33.79 -1.27 +17.3 JanOne Q JAN 31.83 2.05 134 7.87 1236 9.19 7.35 -1.13 +60.9 JanusSmC Q JSML 73.84 28.61 9 67.70 60 69.10 63.81 -.36 +6.9 JanSmMid Q JSMD 69.85 30.05 4 67.38 35 67.79 64.20 +.28 +7.5 JanLTCar Q OLD 32.20 16.25 4 31.40 30 31.41 30.63 -.29 +5.7 Jan ShDur N VNLA 50.52 45.68 256 50.19 1872 50.21 50.14 +.05 -.6 JanusHn N JHG 1.44 4.6 68 35.23 11.81 808 31.50 4927 32.35 29.87 -.63 -3.1 JpnSmCap N JOF .13e 1.4 9.90 5.91 51 9.41 416 9.63 9.25 -.14 +4.1 JazzPhrm Q JAZZ 22 178.64 86.88 378 168.42 2616 172.06 162.03 -3.93 +2.0 JeffrFn N JEF .80f 2.6 12 34.86 11.20 4260 31.10 13334 34.02 30.19 -2.64 +26.4 JeldWen N JELD 26 31.24 7.06 548 27.33 2908 28.95 24.90 -1.47 +7.8 JerashHl Q JRSH .20 3.3 25 6.34 3.60 49 5.99 164 6.26 5.75 -.26 +2.4 JetBlue Q JBLU 16 21.73 6.61 5616 19.69 60371 20.21 18.31 -1.31 +35.4 JewettCm Q JCTCF 14 11.66 5.00 7 10.46 13 10.70 10.00 +.06 +19.0 JFrog n Q FROG 95.20 43.85 694 45.29 4222 52.49 43.87 -5.37 -27.9 Jianpu N JT 1.49 .35 .56 JiayinGp Q JFIN 30.00 1.88 914 8.92 95541 14.95 7.61 +.70 +192.5 JinkoSolar N JKS 26 90.20 12.64 1886 43.96 11993 46.43 37.80 +.34 -28.9tJOANN n Q JOAN 12.80 9.96 238 10.40 1565 11.93 9.96 -1.15 -15.1 JBeanTch N JBT .40 .3 36 151.64 56.17 146 135.50 810 138.48 127.75 -.96 +19.0 JHMultLgC N JHML .10p 50.97 27.01 41 50.81 140 50.82 49.31 +.63 +7.2 JH MultMdC N JHMM .08p 49.89 23.47 127 49.18 668 49.19 47.05 +.29 +9.4 JH MultCns N JHMC .07p 52.14 21.22 1 49.86 17 50.41 47.72 -.30 +8.8 JH MultFin N JHMF .08p 48.62 23.50 2 47.41 7 47.41 45.93 +.29 +14.3 JH MultHltC N JHMH .05p 45.83 27.04 4 44.42 15 44.42 43.09 +.47 +2.8 JH MultTch N JHMT .09p 87.31 40.04 1 81.48 14 81.95 77.86 +1.18 +3.5 JH MultEn N JHME 20.51 8.23 0 19.33 7 19.54 18.16 +.39 +32.7sJH MultMat N JHMA 44.84 20.77 44.92 6 44.92 42.78 +.93 +12.4 JH SmCap N JHSC 35.12 15.83 10 33.97 62 34.27 32.20 -.19 +10.8 JH MultDev N JHMD 32.98 19.69 14 32.78 69 32.83 32.07 +.14 +5.4 JH MultUt N JHMU 33.27 22.61 1 31.74 2 31.75 30.94 +.65 +2.8sJH MulCnSt N JHMS 33.55 23.18 6 34.11 13 34.11 33.01 +1.01 +5.5sJH MultInd N JHMI 49.34 23.67 9 49.45 16 49.45 47.38 +.97 +11.4 JH HedgEq N HEQ 1.50 12.6 12.38 8.10 30 11.92 282 12.09 11.74 -.02 +4.2 JH TxAdY N HTY 1.28 20.6 6.36 3.75 35 6.20 169 6.20 6.09 +.05 +12.1 JohnJn N JNJ 4.04 2.4 27 173.65 109.16 7610 164.93 41797 165.10 158.00 +4.89 +4.8 JohnContl N JCI 1.04 1.7 48 62.40 22.78 5215 59.99 26369 60.47 58.15 -.01 +28.8 JohnsnOut Q JOUT .84f .6 20 150.50 50.51 26 138.82 137 147.70 130.10 -7.38 +23.3 JointCorp Q JYNT 50.00 8.23 104 45.68 689 45.96 42.00 +2.93 +74.0 JonesLL N JLL .86f .5 24 186.18 78.29 311 181.09 1491 181.09 167.06 +6.07 +22.1 JounceTh Q JNCE 14.84 3.78 620 9.97 2376 11.99 9.45 -1.80 +42.4tJowellGl n Q JWEL 11.00 6.62 42 7.04 387 7.70 6.62 -.29 -19.2 JnprNtwk N JNPR .80 3.1 15 27.83 16.87 3966 25.84 16558 25.86 24.37 +.84 +14.8 Jupai N JP .40f 16.7 2 4.97 .88 19 2.39 313 2.57 2.22 -.11 +30.7 JupitrWell n Q JUPW 8.88 3.73 205 4.56 1456 6.07 4.56 -1.13 -10.4 JstEng g rs N JE 29.70 1.03 1.75 1428 1.86 1.70 -.04 -62.7K -:K12 N LRN 17 52.84 15.06 23.84 KAR Auct N KAR .92e 5.9 20.85 9.41 1248 15.48 10350 15.49 14.29 +.22 -16.8sKB FnclGp N KB 46.87 20.93 261 47.39 1082 47.49 44.56 +3.54 +19.7 KB Home N KBH .60f 1.3 15 47.37 10.71 2668 46.99 11937 47.00 40.47 +2.81 +40.2sKBR Inc N KBR .40 1.1 26 35.99 13.96 3642 37.09 13342 37.13 30.95 +4.69 +19.9 KBS Fash Q KBSF 5.83 1.23 281 4.35 1890 4.80 3.46 +.68 +48.0 KKR N KKR 1.31e 2.7 28 49.79 16.60 2480 48.47 10712 49.07 46.95 +.27 +19.7 KKR pfA N KKR.PRA 27.57 17.54 20 25.46 130 25.88 25.43 -.34 -4.7 KKR pf B N KKRpB 1.63 6.3 29.34 17.04 5 25.66 60 25.76 25.55 +.09 -5.0 KKR Inco N KIO 1.50a 9.5 15.77 9.34 47 15.75 278 15.76 15.48 +.24 +9.1 KKR RE N KREF 1.72e 19.44 8.40 328 18.95 1680 19.20 18.54 +.19 +5.7 KLA Cp Q KLAC 3.60f 1.1 41 342.21 110.19 1641 319.94 8266 320.25 286.94 +27.06 +23.6 KLX EnS rs Q KLXE 18.97 2.53 44 16.63 425 18.37 14.67 -1.33 +157.4sKT Corp N KT 12.26 6.67 3835 12.43 6942 12.45 11.62 +.68 +12.9 KVHInd Q KVHI 15.29 7.38 74 12.82 489 13.04 11.81 +.06 +13.0 Kadant N KAI 1.00f .6 37 183.95 60.35 53 178.28 412 178.93 167.25 +.47 +26.5tKadmSus un Q KSICU 9.97 9.73 174 9.90 1080 9.93 9.73 +.1 KadmnHld n Q KDMN 5.73 3.15 4913 3.85 22242 4.37 3.75 -.43 -7.2 KaiserAlu Q KALU 2.88f 2.6 20 129.81 50.49 106 112.67 582 115.12 100.92 -1.05 +13.9 KaixinAuto Q KXIN 13.40 .40 1547 3.18 13454 3.85 2.95 -.27 -14.7 Kala Ph Q KALA 14.68 6.07 5842 7.02 19157 8.34 6.47 -1.01 +3.5 KaleidoB Q KLDO 20.50 4.55 326 7.67 1459 11.65 7.38 -3.23 -15.7 Kaleyra A KLR 20.76 3.80 277 15.12 1526 16.64 14.25 -1.08 +53.3 Kaleyra wt A KLR/WS Kalvista Q KALV 45.00 6.31 307 28.00 1384 33.40 26.79 -4.38 +47.4 Kamada Q KMDA 16 13.33 5.11 95 6.09 542 6.43 6.00 -.30 -6.0 Kaman N KAMN .80 1.5 34 59.80 29.38 107 52.62 640 53.20 48.59 -.88 -7.9 KandiTech Q KNDI 17.45 2.27 2780 5.93 13768 7.10 5.59 -1.07 -14.1sKCSo pf N KSUp 1.00 2.7 62.00 25.78 2 37.25 29 62.00 35.90 -1.98 +6.4sKC Southn N KSU 2.16f .9 41 260.29 96.23 1951 253.62 20279 260.29 246.40 +29.46 +24.2 KarunaTh Q KRTX 146.97 58.13 94 113.84 1016 122.72 109.35 -2.85 +12.1tKaryophm Q KPTI 25.98 10.15 2837 10.30 11262 12.25 10.12 -1.76 -33.5 TrnWEnt Q KSPN 63.10 2.52 35 22.19 314 29.08 20.96 -5.33 +51.7 KA MLP N KYN 1.80 25.2 7.63 2.75 412 7.13 2992 7.24 6.79 -.02 +24.0 KAMLP pfF N KYNpF .88 3.5 24.98 KAMidsEn N KMF .90 13.9 6.73 2.00 75 6.48 584 6.53 6.15 +.07 +12.7 KaziaTh Q KZIA 15.85 2.47 11.12 556 12.60 10.76 -.33 +28.7 KearnyF Q KRNY .32 2.5 42 13.34 6.91 245 12.61 1613 12.85 12.06 -.31 +19.4 Kellogg N K 2.28 3.6 18 72.88 52.66 2717 63.71 18747 63.80 60.46 +2.90 +2.4 KellySA Q KELYA 21 23.00 10.13 180 22.33 1200 22.37 20.10 +.51 +8.6 KellySB Q KELYB 11 90.36 10.35 0 20.18 4 21.33 20.00 -1.31 -1.3 KelsoTch g A KIQ .03f 2.8 1.48 .45 13404 1.07 30791 1.13 .79 +.13 +96.3 Kemper N KMPR 1.20 1.5 13 85.70 53.81 189 80.84 1285 81.64 78.57 -.61 +5.2 Kennamtl N KMT .80 2.0 42.92 14.45 767 40.47 3191 41.71 37.09 -.93 +11.7 KennWils N KW .88 4.2 21.13 10.98 363 20.90 2154 20.90 19.98 -.01 +16.8 KenonHld N KEN 1.21e 31.65 12.51 0 28.76 19 31.51 28.72 -2.46 -4.5 KY FstFd Q KFFB .40 5.9 8.16 4.85 1 6.80 22 7.31 6.48 -.09 +7.6tKrnlGrHl un Q KRNLU 10.58 9.76 21 9.90 360 10.03 9.76 -.09 -4.4 KerosTh n Q KROS 88.80 19.10 102 56.40 566 60.69 52.50 -2.91 -20.0sKeurDrPep Q KDP .60 1.7 38 34.94 18.98 7296 35.24 31779 35.31 33.85 +1.10 +10.1 KewnSc Q KEQU .76 6.3 7 13.45 6.96 1 12.15 12 12.45 12.00 -.25 -2.8 KeyTrn Q KTCC 15 10.48 2.51 24 8.03 127 8.74 7.75 -.64 +16.4 Keycorp N KEY .74 3.7 12 21.81 8.32 11743 20.15 59875 20.34 19.00 -.24 +22.8 Keycorp pfI N KEYpI 31.52 16.60 28 29.95 143 30.29 29.56 +.21 +2.3 Keysight N KEYS 155.50 77.93 965 142.19 4560 142.35 133.68 +7.42 +7.6 Kforce Q KFRC .80 1.5 20 55.42 22.75 64 53.64 435 53.71 49.89 +.94 +27.4stKhosla II n Q KVSB 10.05 9.91 445 10.00 12708 10.07 9.91 tKhslaVntA n Q KVSA 10.97 9.95 477 10.11 2748 10.45 9.95 -.19 -1.4 KilroyR N KRC 1.94 2.9 42 70.54 45.28 2459 68.00 5114 68.18 64.16 +1.36 +18.5 KimballEl Q KE 24 29.99 9.95 84 26.13 606 28.21 24.22 -.96 +63.4 KimballInt Q KBAL .36 2.6 22 14.68 8.19 538 13.73 1427 14.09 12.93 -.13 +14.9 KimbRoy N KRP .76e 7.2 11.05 3.51 146 10.50 578 10.58 9.77 +.27 +32.7 KimbClk N KMB 4.56f 3.3 34 160.16 110.66 1722 137.13 11271 137.18 130.11 +6.81 +1.7 Kimco N KIM .68f 3.5 10 19.81 7.45 3681 19.21 23473 19.41 17.89 +.39 +28.0 Kimco pfL N KIMpL 27.03 17.25 7 26.44 43 26.46 25.95 +.50 +.6 KindMorg N KMI 1.05 6.3 16 17.97 11.01 15065 16.80 87906 16.81 15.50 +.88 +22.9 KindredBio Q KIN 6.00 3.11 190 4.59 1134 5.06 4.24 -.36 +6.5 KingsfCld n Q KC 74.67 17.01 1983 40.75 11225 50.20 38.50 -7.99 -6.4 Kingstone Q KINS .16 2.1 12 8.44 4.00 33 7.68 137 8.12 7.60 -.32 +15.5 Kingsway N KFS 5.50 1.26 18 4.50 73 4.65 4.28 -.15 -4.3 KiniksaPh Q KNSA 28.67 11.51 491 16.69 4144 20.76 15.72 -3.45 -5.5 KinnatBio n Q KNTE 48.75 24.14 59 29.03 1522 36.38 26.76 -6.60 -27.0 Kinross g N KGC 6 10.32 3.67 8664 6.72 53409 7.01 6.49 -.20 -8.4tKINS Tch n Q KINZ 10.49 9.65 141 9.82 573 9.88 9.65 -.05 -5.3tKINS Tch un Q KINZU 11.31 10.05 23 10.12 85 10.39 10.05 -.13 -1.7 KinsaleCp Q KNSL .44f .3 252.70 83.84 104 167.88 574 172.45 158.57 -2.39 -16.1 KintaraTh Q KTRA 3.35 .38 193 1.89 1016 2.18 1.73 -.15 +47.7 KirbyCp N KEX 70.00 34.87 236 62.94 1538 65.62 58.46 -2.90 +21.4 KirklLak N KL .24e 11 57.69 24.60 1413 33.42 9740 35.12 32.44 -1.58 -19.0sKirklnds h Q KIRK 84 33.32 .67 454 26.00 4951 33.32 23.71 -3.98 +45.4 Kiromic n Q KRBP 18.50 8.01 2 9.28 19 10.73 9.28 -.80 +9.6 KismetAc n Q KSMT 10.97 9.25 273 9.94 1493 9.97 9.72 +.02 -1.6 KismetA un Q KSMTU 12.77 9.80 10.29 30 10.39 10.15 -.01 -2.0 KiteRlty N KRG .68f 3.4 21.46 6.87 478 19.88 2852 19.92 18.37 +.15 +32.9 KitovPh Q KTOV 1.44 .23 .51 tKL Acq A n Q KLAQ 10.03 9.61 9 9.67 656 9.77 9.61 -.09 -2.9 KL Acq wt Q KLAQW tKludeIn A n Q INKA 10.10 9.64 25 9.75 692 9.81 9.64 -2.5sKnSwftT N KNX .32 .7 20 47.44 28.78 2036 47.77 8235 48.19 44.00 +2.14 +14.2 Knoll Inc N KNL .24f 1.4 49 18.79 7.74 186 16.82 1432 17.53 15.68 -.71 +14.6 KnotOffsh N KNOP 2.08 11.4 18.93 8.94 81 18.29 480 18.32 17.35 +.27 +21.4 Knowles N KN 21.88 11.66 741 21.35 2303 21.45 19.88 +.13 +15.8 KodiakS h Q KOD 171.21 41.08 294 116.33 1359 133.69 110.66 -13.61 -20.8 Kohls N KSS 2.82f 4.8 64.16 10.89 2525 58.98 16329 62.12 52.54 -2.70 +44.9 KontoorB N KTB 1.60m 3.2 53 55.49 12.91 405 49.40 2625 52.49 45.23 -3.38 +21.8 KopinCp Q KOPN 13.62 .23 3373 8.84 24542 11.67 8.05 -2.30 +263.8 Koppers N KOP 1.00 2.8 10 39.15 8.25 132 35.35 886 37.61 31.88 -1.91 +13.4 KoreaElc N KEP 12.98 6.32 294 10.32 1280 10.33 10.00 -.41 -15.9 KoreaFd N KF .61e 44.90 17.20 6 42.94 31 43.15 42.05 -.06 +6.4 KornFer N KFY .40 .6 35 66.30 21.45 259 62.25 1244 64.52 58.93 -2.27 +43.1 KornitDig Q KRNT 125.00 22.20 154 92.15 1100 104.50 88.36 -10.54 +3.4 KosmosEn N KOS .18 5.6 3.69 .62 9462 3.24 42739 3.25 2.68 +37.9 Koss h Q KOSS 127.45 .80 4587 21.13 28153 26.00 15.85 -4.37 +514.2sKraftHnz Q KHC 1.60 4.0 39.71 20.67 9954 40.03 36516 40.14 38.03 +.89 +15.5 KrNwChin N KFYP 35.69 23.08 1 31.84 6 32.30 30.80 -.16 +1.4 KrS ChIn N KWEB 1.26p 104.94 40.39 13528 75.59 27971 84.78 71.56 -9.42 -1.6 KranChinA N KBA .40e 53.32 27.66 199 44.32 981 44.40 42.63 +.16 -3.4 KraneChCm N KCNY .22e .6 35.49 28.29 0 34.85 1 35.14 34.85 -.17 -.2 KFA SCap N KSCD 31.32 17.38 1 28.91 11 28.91 27.59 -.12 +13.2sKFA LCap N KLCD 30.80 17.75 1 30.87 18 30.87 29.54 +.41 +7.6 QuadrInt N IVOL 28.95 24.80 1121 28.73 6318 28.79 28.60 +.03 +2.7 KranShFtse N KEMP 41.32 21.98 1 34.69 7 35.84 33.79 -1.11 +.3 KrnChEnv N KGRN 55.22 14.43 59 40.09 834 42.75 37.14 -2.21 -9.2 KrnOnBelt N OBOR 29.99 15.59 0 29.15 8 29.15 28.08 +.06 +8.3 KrS CnTc N KEMQ 39.40 17.25 15 31.95 98 33.57 31.18 -1.55 -2.0 KratonCp N KRA 12 45.89 4.45 207 37.22 1452 38.68 33.01 +.02 +33.9 KratosDef Q KTOS 34.11 9.59 1185 26.02 6731 26.09 23.75 +.24 -5.1 Kroger N KR .72f 1.9 10 42.99 27.33 9321 37.23 46639 37.39 35.20 +1.83 +17.2 KronsBio n Q KRON 39.61 25.50 191 28.99 1695 32.18 25.94 -.52 -2.9 KronosWw N KRO .72 4.6 28 16.34 7.41 233 15.49 999 15.59 14.30 -.04 +3.9 KrystlBio Q KRYS 87.29 34.61 107 68.94 582 79.84 66.77 -7.62 +14.9 Kubient n Q KBNT 16.26 2.10 1135 6.92 4394 8.09 6.33 -.63 +24.0 Kulicke Q KLIC .48 1.0 33 52.55 16.91 653 46.42 3637 50.20 42.80 -2.34 +45.9 KuraOnc Q KURA 43.00 7.55 830 27.39 3899 28.12 24.09 +.46 -16.1 KuraSu Q KRUS 38.17 7.60 69 31.36 225 37.58 29.15 -4.89 +60.8 KymerT n Q KYMR 91.92 25.43 310 38.04 2739 48.03 37.33 -6.62 -38.6L -:sL Brands N LB 1.20 1.9 23 62.08 8.52 5465 61.60 20989 64.12 56.01 +1.06 +65.6 L3Harris N LHX 4.08f 2.1 27 209.77 142.01 861 198.94 5851 200.97 193.10 +1.44 +5.2 LAIX N LAIX 23 11.65 1.36 4512 2.52 7694 3.45 2.20 -.90 +65.8 LCI Inds N LCII 3.00f 2.3 22 154.78 55.29 97 131.62 530 139.68 123.51 -7.25 +1.5 LCNB Corp Q LCNB .72 3.9 12 19.99 10.03 22 18.46 192 18.50 17.44 +.21 +25.7 LG Display N LPL 11.24 3.64 303 9.82 2604 9.98 9.44 +.27 +16.4sLGI Homes Q LGIH 24 145.92 33.00 292 151.70 1464 151.81 134.54 +10.14 +43.3 LGL Grp A LGL 59 14.50 7.36 8 11.28 199 14.17 10.36 -.99 -10.0 LHC Grp Q LHCG 87 236.81 110.16 163 195.63 843 199.14 188.16 +.11 -8.3 LI Auto n Q LI 47.70 14.31 13643 23.70 61196 27.32 22.00 -2.58 -17.8 LIV CapA Q LIVK 10.43 9.35 218 10.10 282 10.10 9.91 +.12 -.2 LIV Cap un Q LIVKU 12.00 9.80 0 10.53 3 10.56 10.50 -.02 +1.0 LIZI Q LIZI 16.75 1.95 2103 7.58 16542 11.74 7.04 -3.73 +95.4 LKQ Corp Q LKQ 24 44.88 13.31 884 42.75 7294 43.54 40.38 -.65 +21.3 LM FdAm Q LMFA 4.89 .30 1309 1.32 14065 1.72 1.27 -.15 +97.0 LMP Auto Q LMPX 45.00 3.28 176 16.93 712 20.40 15.81 -2.86 -32.2 LMP CapIn N SCD 1.24f 9.9 12.87 5.78 33 12.53 253 12.87 12.16 +.10 +7.6 LPL Fincl Q LPLA 1.00 .7 24 147.69 40.36 482 141.71 2986 146.91 132.21 -4.58 +36.0 LSB Inds N LXU 5.19 1.00 138 4.50 794 4.70 3.85 -.21 +32.7 LSI Ind lf Q LYTS .20 2.3 11.22 2.61 116 8.55 649 8.88 7.95 -.02 -.1 LTC Prp N LTC 2.28f 5.3 13 44.73 25.11 175 42.84 1100 43.19 41.52 +.23 +10.1 LaJollaPh Q LJPC 8.10 3.36 207 4.47 1234 5.39 4.32 -.80 +15.2 LaZBoy N LZB .60f 1.4 28 46.34 16.55 249 43.13 1647 44.34 40.48 -1.00 +8.3sLabCp N LH 29 254.91 100.33 372 252.85 3835 254.91 238.01 +12.63 +24.2 LadderCap N LADR .80m 6.7 13 12.32 2.91 724 11.87 6021 12.09 11.17 -.31 +21.4 LairdSpr n A LSF 60.80 33.00 41 34.27 247 37.99 33.62 -2.67 -27.6 LakeShBc h Q LSBK .52f 3.5 25 16.00 8.95 1 15.05 13 15.10 14.74 -.05 +15.8 LakeldB Q LBAI .50 2.8 16 18.60 8.47 112 17.80 760 17.93 16.66 -.23 +40.2 Lakelnd Q LKFN 1.36f 1.9 22 77.05 30.49 88 71.88 572 72.20 67.97 -.55 +34.2 LakeInd Q LAKE .13p 26 47.95 12.44 118 27.27 761 29.45 25.42 -2.15 +.1 LamResrch Q LRCX 5.20f .9 29 603.60 185.84 1865 584.23 8424 584.77 525.02 +41.92 +23.7 LamarAdv Q LAMR 3.00f 3.2 27 100.38 30.89 450 94.74 2531 94.89 89.51 +1.40 +13.8 LambWst N LW .92f 1.1 25 86.41 42.43 935 80.64 4102 81.27 77.13 +.40 +2.4 LancastrC Q LANC 2.80 1.5 38 188.25 114.55 89 183.68 431 185.73 178.26 -1.10 LndcdIII un Q LCYAU 12.60 9.80 289 10.54 429 11.01 10.40 -.48 -5.6 Landec Q LNDC 15 12.24 7.48 110 10.82 792 11.55 10.23 -.59 -.3 LandBncp Q LARK .80b 2.9 12 28.50 14.95 9 27.57 49 28.43 27.05 -.93 +20.7 LandmInfr Q LMRK .80 6.6 3 13.50 7.05 67 12.12 236 12.55 11.90 -.33 +13.1sLandIn pfA Q LMRKP 2.00 7.6 26.27 14.93 2 26.20 41 26.27 25.53 +.75 +3.7 LndInf un B Q LMRKO 1.98 7.7 25.78 14.97 1 25.76 18 25.78 25.42 +.27 +1.6 LandInf pfC Q LMRKN 1.75 27.41 15.81 1 26.28 33 26.45 26.08 -.20 +2.1tLandosBio n Q LABP 16.99 10.77 182 10.46 560 14.06 10.33 -3.24 -12.8 LandsEnd Q LE 50 39.79 4.05 241 25.24 1537 30.92 24.09 -4.71 +17.0 Landsea Q LSEA 11.85 8.05 148 9.98 647 9.99 9.20 +.32 -6.0sLandstar Q LSTR .84f .5 35 168.97 85.30 195 169.21 1127 169.35 160.06 +4.20 +25.7 Lannett N LCI 10.70 4.89 228 5.82 1594 6.61 5.71 -.61 -10.7 LanternP n Q LTRN 24.84 10.40 67 18.71 498 21.75 17.80 -2.57 -2.8sLantheus Q LNTH 17 20.72 10.10 491 19.80 3771 20.72 19.32 -.24 +46.8 Lantronix Q LTRX 6.00 1.59 112 4.44 769 4.83 4.11 -.28 Larimar rs Q LRMR 25.87 8.40 33 17.18 285 18.41 16.55 -1.05 -19.8 LVSands N LVS 66.77 36.80 3663 61.00 26060 63.87 57.77 -2.74 +2.3sLattDvMkt N RODM .62e 2.0 29.99 18.90 336 30.00 1589 30.01 29.42 +.20 +6.0 LattEmMkt N ROAM .43e 1.8 24.74 14.40 1 23.97 11 24.14 23.39 -.30 +4.5sLattUSEqt N ROUS .39e 37.88 22.05 24 37.88 79 37.93 36.51 +.50 +7.9 HartfSmC N ROSC .57e 1.5 39.20 18.11 0 37.93 5 38.80 36.32 -.87 +20.3 HrtLoVol N RODE 28.09 17.76 0 27.98 1 27.98 27.43 +.03 +4.9 Lattice Q LSCC 51.50 13.72 1154 44.54 4789 46.26 39.08 +.07 -2.8 LaureatE Q LAUR 15.46 7.49 448 13.96 3256 14.40 13.17 -.20 -4.1stLavaTher n Q LVTX 15.29 11.17 464 12.50 3074 15.29 11.17 -12.6 Lawsn Q LAWS 31 60.79 24.52 7 51.85 84 55.80 48.50 -4.32 +1.8sLazGlobTR N LGI .95 5.0 19.19 9.48 34 19.04 242 19.20 18.84 +.06 +6.9 Lazard N LAZ 1.88 4.3 4 46.95 20.94 476 43.73 2944 44.17 41.65 +.57 +3.4 Lazydays Q LAZY 24.40 1.55 189 17.20 925 20.94 17.04 -3.36 +5.8 LeMaitreV Q LMAT .44f .9 2 54.96 18.76 73 46.72 472 49.94 45.18 -1.13 +15.4sLeafGrp N LEAF 8.85 1.03 959 6.54 13013 8.85 6.43 -1.20 +40.6 LeapTher Q LPTX 3.24 1.20 435 1.98 11087 2.85 1.91 -.48 -12.0 LearCorp N LEA 1.00 .6 99 196.26 69.17 428 178.48 2276 182.60 166.48 -4.92 +12.2 Lee Ent rs N LEE 31.40 7.10 29 22.37 181 24.89 21.48 -.53 tLftrsAc A n Q LFTR 12.45 9.66 133 9.87 1207 10.06 9.66 -.10 -4.6 LftrsAc un Q LFTRU 13.40 9.82 6 10.60 55 10.85 10.06 -.21 -2.2 LegacyAc N LGC 11.36 7.62 8.10 LegacyA un N LGC/U 12.00 8.90 8.90 sLegacyH Q LEGH 42 18.70 8.50 30 18.20 232 18.70 16.84 +.11 +20.5tLegato n Q LEGO 9.90 9.54 40 9.64 546 9.73 9.54 -.06 -.7tLegato un Q LEGOU 10.75 9.96 90 10.06 715 10.30 9.96 -.18 -1.9 LegndBio n Q LEGN 43.24 23.41 263 27.98 1507 28.30 26.04 +1.49 -.6sLM LoVHiD Q LVHD 34.60 21.20 26 35.00 193 35.00 34.03 +.79 +7.9sLM IntLoV N LVHI 25.27 18.64 5 25.43 52 25.43 25.01 +.30 +8.6 LM EM LoV N LVHE 22.25 18.21 21.19 sLM Gl Inf Q INFR 31.27 21.43 60 31.20 76 31.27 30.42 +.34 +5.4 WsAsShD Q WINC 1.68 6.4 26.34 21.21 5 26.06 81 26.14 26.01 +.03 -.5 LM WstAs Q WBND .75e 2.8 28.96 23.20 15 26.79 50 26.96 26.76 +.06 -5.1 LM SC Qu Q SQLV 37.72 15.71 35.35 1 35.75 34.65 -1.47 +19.9 LeggPlat N LEG 1.60 3.4 27 50.00 22.03 821 46.50 5796 47.66 43.53 -.88 +5.0 LeidosHld N LDOS 1.36 1.4 14 113.75 68.00 1146 96.20 3831 96.40 93.23 +1.25 -8.5 LeisAcq Q LACQ 23.99 10.10 1 13.38 4 13.76 11.58 -.44 +7.6 LejuHldgs N LEJU .20e 6.96 1.24 166 2.59 431 3.09 2.43 -.49 +13.1 LendgTree Q TREE 372.64 135.72 348 206.04 1464 224.13 193.27 -15.64 -24.7sLendngC N LC 22.68 4.32 11860 16.85 22859 22.68 12.55 -4.87 +59.6sLennarA N LEN 1.00f 1.0 11 101.55 28.21 2719 102.85 13121 103.79 93.47 +7.73 +34.9sLennarB N LEN/B 1.00f 1.2 8 82.56 20.79 41 82.92 236 83.39 75.75 +6.06 +35.5sLennox N LII 3.08 1.0 35 319.77 163.40 223 320.84 1003 321.70 297.52 +19.72 +17.1 Leslies n Q LESL 32.84 19.15 1476 21.87 8172 24.95 20.88 -1.72 -21.2 LevOneBc Q LEVL .25f 1.0 14 24.98 14.15 31 24.75 183 24.86 23.14 +.93 +22.3 LeviStr N LEVI .16m .7 25.78 9.09 463 23.91 5000 25.17 22.58 -1.10 +19.1 LexiPhm Q LXRX 9.65 1.03 680 5.88 4765 6.75 5.66 -.81 +71.9 LexnFint Q LX 11 15.42 6.04 2433 10.26 13794 12.00 9.76 -1.10 +53.1 LexRltyTr N LXP .42 3.6 21 12.08 7.86 1897 11.53 7441 11.53 10.78 +.44 +8.6 LexRT pfC N LXPpC 3.25 5.8 61.68 39.90 1 56.40 3 56.71 55.77 -5.1 Lianlou rs Q LLIT 17.14 2.76 159 8.44 1411 10.19 8.28 -1.21 +103.4 LbtyASE N USA .72e 9.4 7.64 3.78 881 7.63 3440 7.63 7.42 +.08 +10.6 LbtyASG N ASG .49e 5.6 9.45 4.09 117 8.72 708 8.88 8.52 -.13 +6.3 LibBrdbdA Q LBRDA .44p 162.26 84.89 105 148.02 553 153.88 146.23 +.33 -6.1 LibBrdbdC Q LBRDK 165.23 88.14 723 153.79 5709 159.03 151.85 -.01 -2.9 LibBrd pf A Q LBRDP 29.00 26.38 12 26.86 56 27.25 26.75 +.10 -5.7sLibtyGlobA Q LBTYA 27.04 15.31 917 26.10 4449 27.04 25.41 -.23 +7.8 LibtyGlobB Q LBTYB 58.31 16.52 27.00 0 +10.1sLibtyGlobC Q LBTYK 26.79 14.36 2972 25.97 12474 26.79 25.34 -.16 +9.8 LibLA A Q LILA 14.64 7.55 173 13.58 1008 14.53 13.12 -.71 +22.0 LibLA C Q LILAK 14.93 7.47 523 13.67 2906 14.57 13.26 -.77 +23.3tLbrtyMed un Q LMACU 14.25 10.40 249 10.80 1396 11.80 10.40 -.75 -16.9 LibMSirA Q LSXMA 47.20 22.71 286 44.68 2153 46.39 43.51 -.18 +3.4 LibMSirB Q LSXMB 47.42 26.37 45.21 +4.4 LibMSirC Q LSXMK 47.32 23.01 562 44.62 4075 46.38 43.41 -.55 +2.6 LibMBrA Q BATRA 34.99 14.85 41 29.31 268 30.99 27.45 -1.40 +17.9 LibMCFor Q FWONK 48.49 20.09 705 43.16 4125 47.36 42.17 -3.22 +1.3 LibMAFor Q FWONA 42.87 18.78 90 37.83 742 41.68 36.65 -3.00 -.4 LibMBrC Q BATRK 31.76 14.64 132 28.58 1077 29.98 26.64 -1.15 +14.9 LibOilSv N LBRT .20 1.8 14.74 2.19 983 11.30 7048 11.62 9.95 -.26 +9.6sLibTripA A Q LTRPA 62 7.74 1.32 892 6.19 8748 7.74 5.52 -1.28 +42.6 LibTrip B h Q LTRPB 134.00 3.19 1 28.13 3 28.13 28.13 -1.43 -4.4 LifeStor s N LSI 45 89.10 44.87 439 86.38 2106 87.38 84.00 +1.97 tLifeSciII n Q LSAQ 12.68 9.78 235 10.40 324 11.14 9.78 -.06 -2.5 LifetimeBr Q LCUT .17 1.1 20 16.50 3.26 27 15.20 230 16.00 14.44 -.64 Lifevant Q LFVN 17.09 8.54 76 9.54 419 9.90 9.24 +.24 +2.4 LifewayFds Q LWAY 8.89 1.62 45 5.80 133 7.00 5.77 -.85 +7.2 LigandPh Q LGND 219.75 66.06 127 153.48 1083 166.91 139.00 -6.47 +54.3 LghtPath h Q LPTH 5.45 .78 353 2.90 2145 3.39 2.78 -.35 -26.0 Lightbrdg Q LTBR 10.73 1.71 256 6.10 4112 9.37 5.75 -1.64 +44.2 LightInBox N LITB 5.69 .58 476 2.78 3502 3.40 2.65 -.49 +9.4 Lghtspeed n N LSPD 82.53 29.32 653 60.35 3651 68.15 57.24 -2.88 -14.3 Limbach Q LMB 14 16.09 2.37 244 11.04 590 12.11 10.34 -.45 -10.5 LimelghtN Q LLNW 8.19 2.76 2588 3.66 16605 3.68 3.42 +.22 -8.3 LimestBcp Q LMST 17.00 6.83 5 15.72 39 16.10 15.50 -.39 +25.1 LiminalBi Q LMNL 31.45 3.51 138 4.07 1079 4.59 3.83 -.35 -3.1 Limoneira Q LMNR .30 1.7 13 19.37 10.91 69 17.34 477 17.34 16.11 +.12 +4.1 LincEdSv Q LINC .08 1.2 8.99 1.90 99 6.65 923 7.09 6.33 -.30 +2.3 LincElec Q LECO 1.96 1.6 26 129.05 59.30 175 124.58 924 125.32 118.63 +.58 +7.2 LincNat N LNC 1.68f 2.7 16 67.37 16.11 980 62.14 6916 63.38 57.44 -1.60 +23.5 LindbladEx Q LIND 71 21.91 3.01 271 18.33 1714 19.04 16.44 -.53 +7.1sLinde N LIN 4.24f 1.5 60 274.58 146.80 2233 281.40 8915 281.88 266.68 +12.28 +6.8 Lindsay N LNN 1.28 .8 173.68 78.93 59 166.36 353 168.57 158.01 +.46 +29.5 LineCp N LN 53.62 44.43 51.98 LineageCl A LCTX 3.13 .65 800 2.37 6482 2.58 2.26 -.19 +34.7 Linx N LINX 7.44 2.83 22 6.60 139 7.00 6.49 -.10 -7.0 LionGrp n Q LGHL 8.93 1.75 5558 4.43 54182 5.03 4.02 +.32 +129.5 LionhrtII A Q LCAP 11.80 9.56 53 9.82 329 9.89 9.75 -.05 -2.6 LionsGat A N LGF/A .36 2.3 19.68 5.15 1269 15.69 5225 18.45 15.14 -2.72 +38.0 LionsGat B N LGF/B .36 2.6 16.76 4.76 743 13.75 3339 15.67 13.36 -1.86 +32.5 Lipocine Q LPCN 2.42 .36 1230 1.47 8857 1.72 1.38 -.20 +8.1 LiquidTch Q LQDA 12.10 2.34 1064 2.53 4743 2.82 2.40 -.24 -14.2 Liquidity Q LQDT 22.13 3.01 331 18.17 1573 20.30 16.00 -1.71 +14.2 LithiaMot N LAD 1.24f .3 46 417.98 63.26 252 377.93 1471 394.00 349.90 -17.47 +29.1stLithiAm n N LAC 15.48 13.55 2730 14.55 10004 15.48 13.55 Littelfuse Q LFUS 1.92 .7 38 287.92 104.14 82 268.54 619 268.54 249.05 +5.12 +5.5 LivaNova Q LIVN 31 83.20 33.40 223 75.99 1544 78.02 71.19 -.53 +14.8 LiveNatn N LYV 94.63 28.50 3210 84.04 11292 86.35 79.15 -.64 +14.4sLiveOakB Q LOB .12 .2 47 67.99 8.51 387 68.46 3069 69.50 60.08 +3.95 +44.2 LiveVent Q LIVE 36.00 4.27 12 27.30 64 27.79 24.29 +2.54 +119.8 LiveRamp N RAMP 87.38 25.75 446 53.00 3235 54.00 49.20 -.95 -27.6sLiveXLve Q LIVX 6.76 1.21 14638 5.57 42403 6.95 4.86 +.84 +69.8 Livent N LTHM 38 23.99 3.95 1729 17.06 11291 18.38 15.48 -.99 -9.4 LivePrsn Q LPSN 72.23 16.40 635 51.99 2984 55.15 49.00 -1.80 -16.5 LloydBkg N LYG .47a 20.6 2.31 1.17 6059 2.30 32020 2.31 2.20 +.07 +17.3 LmfAcOp un Q LMAOU 10.60 10.04 114 10.18 547 10.27 10.05 -.01 -2.1 LoanDpt N LDI 39.85 16.03 124 19.80 1657 22.41 19.10 -1.85 -37.1 LockhdM N LMT 9.60 2.6 44 417.62 266.11 2010 364.71 9319 365.25 352.00 +9.64 +2.7tLocstWlkA n Q LWAC 10.00 9.69 3 9.65 9 9.77 9.65 -.20 -2.5 Loews N L .25 .5 15 53.29 27.33 470 52.66 6385 52.72 50.40 +.26 +17.0 LogicBio Q LOGC 10.00 4.02 108 7.03 753 8.56 6.75 -1.12 -7.9 Logitech Q LOGI .87e .8 66 120.24 40.02 854 103.99 4024 107.32 100.70 +2.45 +7.0 LomaNeg N LOMA 3 6.49 3.09 331 6.21 1857 6.22 5.75 +.31 +1.0 LoneRs Q LONE 1.43 .19 .25 LngbrdPh n Q LBPH 17.60 15.50 16 16.50 86 17.06 16.00 +.25 -.9tLongever n Q LGVN 7.55 5.80 158 5.88 1109 7.44 5.80 -1.30 -18.1 LongAcq rt Q LOACR 4.00 .06 1.33 +16.7 LongevAc Q LOAC 19.25 10.24 13.45 +12.8 LgviewAc n N LGVW 24.80 9.34 22.50 +13.7 LoopInd Q LOOP 13.96 5.70 285 8.03 985 8.49 7.60 -.28 -3.3 LoralSpac Q LORL 5.50e 36 50.85 10.65 152 37.97 838 42.54 35.03 -2.88 +80.9 Lordstwn Q RIDE 31.80 9.60 6298 11.87 44083 13.84 10.89 -1.43 -34.8 DiamdPk un Q DPHCU 35.95 9.70 20.45 sLaPac N LPX .64f 1.1 13 55.78 13.05 1724 56.05 7406 56.82 49.20 +2.16 +50.8 Lovesac Q LOVE 66.00 4.00 438 55.30 1722 63.86 50.00 -6.91 +28.3sLowes N LOW 2.20 1.1 43 186.17 63.05 4683 191.61 21116 191.85 178.34 +12.12 +19.4 Lubys N LUB 3.43 .46 24 3.42 89 3.42 3.25 +.14 +20.4 LuciraHlt n Q LHDX 37.99 11.55 166 12.25 1141 15.21 11.86 -1.90 -51.0 LufxHldg n N LU lululemn g Q LULU 399.90 165.05 1107 314.00 5839 321.30 298.54 +5.29 -9.8 LumberLiq N LL 16 35.10 3.94 336 25.85 2483 27.53 23.22 +.59 -15.9 LumenTch N LUMN 1.00 7.6 16.60 8.16 13597 13.16 65740 14.63 12.85 -.82 +35.0 LumentFn N LFT .36f 9.8 3.81 .86 85 3.67 489 3.69 3.51 +.10 +12.2 Lumentm Q LITE 20 112.08 60.75 3205 91.93 14523 92.26 78.00 +8.39 -3.0 LuminrTc A Q LAZR 47.80 9.51 3342 24.70 22801 31.39 23.52 -5.96 -27.4 Luminex Q LMNX .40f 1.2 41.69 20.61 360 32.11 2222 34.14 30.46 -1.28 +38.9 LumosP Q LUMO 36.72 6.74 55 12.70 1026 14.46 12.05 -.35 -64.4 LunaInn h Q LUNA 13.05 4.53 128 10.67 816 11.47 10.01 -.56 +8.0 LuthBur Q LBC .23 2.0 15 12.38 6.76 47 11.77 243 11.86 11.15 +.05 +20.1 Lydall N LDL 42.06 4.79 85 34.49 460 36.09 31.81 -.93 +14.9 Lyft Inc Q LYFT 68.28 19.14 4382 64.51 22754 66.97 59.54 -2.05 +31.3 LyonBas A N LYB 4.20 4.0 25 112.73 40.00 1278 105.57 9681 107.00 99.58 -1.20 +15.2 LyraTher n Q LYRA 22.00 8.76 81 11.90 572 14.06 11.14 -1.83 +4.4M -:M&T Bk N MTB 4.40 2.8 11 164.72 85.09 753 155.14 4309 155.91 145.57 +3.07 +21.9 MACOM Q MTSI 69.29 15.03 757 58.46 8015 60.80 52.63 -4.78 +6.2 MAG Slv g A MAG 24.43 7.26 459 15.30 3138 16.54 14.70 -1.14 -25.4 MBIA N MBI 10.82 5.52 417 9.65 4153 10.23 9.40 -.39 +46.7 MDC N MDC 1.60f 2.7 12 61.58 16.89 361 58.62 2524 58.75 52.96 +1.59 +30.3 MDC Pr g Q MDCA .84 25.3 1 4.09 1.01 74 3.32 1009 3.66 3.16 -.29 +32.3 MDU Res N MDU .83 2.7 17 32.12 16.46 1355 31.29 10417 31.87 29.58 +.57 +18.8 MEI Phrm Q MEIP 4.58 .96 427 3.52 3016 3.85 3.30 -.32 +33.3 MER Tel h Q MTSL 3.81 .75 148 2.96 718 3.20 2.53 +.16 +91.0 MFA Fncl N MFA .20p 4.8 4.37 .29 4178 4.15 27439 4.22 3.93 -.03 +6.7 MFA Fn42 N MFO 2.00 7.9 25.50 3.71 25.44 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, March 27, 2021 2 0 2 1 _ 0 3 _ 2 7 _ m m _ 1 2 . p d f 1 2 7 M a r 2 1 0 0 : 4 2 : 1 8 

PAGE 63

MFA pfB N MFApB 1.88 7.7 24.93 2.23 35 24.50 120 24.77 24.38 -.23 +1.3 MCR N MCR .72a 8.5 9.09 6.09 53 8.49 276 8.53 8.45 +.04 -3.2 MGF N MGF .41 9.4 4.79 4.25 121 4.38 716 4.39 4.31 +.11 -4.6 MFS HInM N CXE .30 6.0 5.25 3.78 61 5.04 541 5.07 4.93 +.03 -.6 MFS HYMu N CMU .28 6.2 4.76 3.31 27 4.42 367 4.43 4.34 -.01 +.5 MFS IHI N CIF .25 9.9 2.65 1.54 111 2.52 258 2.54 2.50 +.01 -1.0 MIN N MIN .42 11.5 3.95 3.35 852 3.68 2997 3.69 3.60 +.06 -3.4 MFS InvG N CXH .50 5.2 10.55 7.50 18 9.70 65 9.73 9.62 +.05 -1.0 MMT N MMT .52 8.2 6.33 4.03 84 6.32 521 6.33 6.13 +.20 +3.4 MFM N MFM .38 5.7 6.93 5.15 32 6.70 418 6.72 6.58 +.07 +.3 MFV N MFV .58 9.4 6.42 3.47 14 6.16 52 6.28 6.09 +.01 +7.3 MGE Engy Q MGEE 1.48f 2.1 30 74.49 47.19 62 72.12 455 72.41 69.45 +.19 +3.0 MGIC Inv N MTG .24 1.8 10 13.90 4.96 3556 13.32 13485 13.33 12.18 +.33 +6.1 MGMGrPr N MGP 1.98f 6.0 55 34.35 15.34 793 32.74 7066 33.32 31.81 -.29 +4.6 MGM Rsts N MGM .01 11 42.04 8.92 7805 37.68 44741 40.10 35.57 -2.35 +19.6 MGP Ing Q MGPI .48 .8 27 71.95 23.24 77 60.96 420 63.90 58.05 -2.47 +29.5sMI Homes N MHO 9 59.00 11.30 250 59.18 1286 59.33 51.60 +3.75 +33.6 MICT Inc Q MICT 8.45 .44 3982 2.08 29718 2.68 1.96 -.44 MIND Tch Q MIND 3.29 .70 34 2.34 397 2.48 2.25 -.12 +4.5 MIND pfA Q MINDP 2.25 9.1 24.95 8.40 3 24.85 16 24.85 24.42 +.08 +8.4 MKS Inst Q MKSI .80 .4 42 192.30 71.17 407 183.11 2138 183.44 161.55 +10.87 +21.7 MMA Cap Q MMAC 3 29.00 20.00 6 23.36 87 26.00 22.50 -2.76 -5.0 MMTec Q MTC 7.70 .69 253 2.42 2136 2.97 2.24 -.41 +64.6 MPLX LP N MPLX 2.75f 10.8 14 26.73 9.71 3065 25.52 14346 26.17 24.27 -.52 +17.9 MRC Glbl N MRC 10.00 3.50 389 9.22 2755 9.50 8.26 -.19 +39.1 MSA Safety N MSA 1.72f 1.1 87 172.84 83.57 123 150.80 764 160.07 147.28 -8.70 +.9 MSC Ind N MSM 3.00 3.3 15 91.49 44.93 253 91.00 1818 91.08 85.14 +2.51 +7.8 MSCI Inc N MSCI 2.72 .6 66 455.81 221.82 404 424.87 2017 425.72 408.59 +14.51 -4.9 MSG Netw N MSGN 5 20.90 8.52 3134 16.06 4834 20.28 15.09 -3.90 +9.0 MTBC Inc Q MTBC 13.40 4.45 156 8.65 827 9.70 8.17 -.76 -4.6 MTBC pf Q MTBCP 2.75 10.0 28.30 18.10 10 27.49 227 28.20 26.27 -.72 +3.9 MTS Q MTSC 60.69 13.15 71 58.38 835 58.50 57.90 +.08 +.4 MV OilTr N MVO .60e 13.8 3 4.75 1.80 20 4.34 114 4.42 4.16 +.07 +39.1 MVB Fin Q MVBF .36 1.1 68 36.64 8.22 47 33.82 288 35.45 30.87 -.68 +49.1 MYR Grp Q MYRG 38 75.25 19.34 155 68.10 892 72.88 63.62 -3.56 +13.3 MacQUtlDv N MFD 1.20 13.2 9.51 5.54 6 9.12 153 9.17 8.86 +.07 +9.0 MacQGInf N MGU 1.68f 7.7 22.62 11.30 30 21.80 115 21.98 21.43 -.01 +7.4 Macatawa Q MCBC .32 3.2 16 10.66 6.01 31 10.15 329 10.33 9.65 -.25 +21.3 Macerich N MAC 2.00m 16.4 25.99 4.81 17598 12.18 47009 13.35 11.57 -.82 +14.2 MackCali N CLI .80 4.9 18.83 10.35 685 16.18 3340 16.26 15.00 +.58 +29.9 MackFn Q MFNC .56 3.9 7 15.58 6.52 7 14.37 89 15.08 13.60 -.90 +12.6 Macquarie N MIC 4.00e 12.7 32.87 10.40 313 31.44 2716 31.68 30.15 -.07 +15.1sMacroGen Q MGNX 33.25 4.67 716 33.20 4788 33.39 28.78 +2.73 +45.2 Macys N M 22.30 4.38 19662 16.42 112330 18.91 14.76 -2.29 +46.0 MadCvCall N MCN .72 9.5 7.73 3.98 27 7.54 324 7.56 7.23 +11.7 MadSqEnt n N MSGE 121.42 58.67 1820 84.67 2896 101.87 82.50 -17.05 -19.4 MadSqGdS N MSGS 207.09 133.79 341 177.45 1313 192.90 174.54 -14.41 -3.6 MadrigP Q MDGL 137.28 56.82 65 116.33 626 121.01 111.83 -.75 +4.6 Magal Q MAGS 88 5.55 1.97 12 4.40 117 4.81 4.31 -.22 +13.4 MagellnHlt Q MGLN 95.43 33.37 123 93.84 955 94.17 92.83 +.02 +13.3 MagellMid N MMP 4.07e 9.3 11 49.91 26.26 1242 43.80 7272 44.42 41.77 -.28 +3.2 Magenta Q MGTA 13.69 5.76 109 12.75 805 13.41 12.08 +.28 +62.6 MagicSft Q MGIC .26e 1.6 39 18.35 6.56 12 15.87 135 17.03 15.57 -.50 +1.4 Magna g N MGA 1.60 1.8 15 95.38 24.09 1485 86.95 7966 92.47 83.95 -4.86 +22.8sMagnaChip N MX 3 25.10 7.25 12200 26.01 16082 26.70 19.28 +3.54 +92.4 Magnite Q MGNI 64.39 4.09 2328 40.91 18046 53.48 37.01 -9.77 +33.2 MagyarBc Q MGYR 37 15.05 7.50 14.24 2 14.26 13.45 +.94 +47.7 MaidenH Q MHLD .20m 6.2 3.31 .39 103 3.24 874 3.25 2.99 -.01 +30.1 Maiden prA N MHpA 2.06 14.9 14.43 3.67 6 13.80 32 14.11 13.20 +.51 +25.8 Maiden pfC N MHpC 1.78 13.7 14.20 3.74 10 12.97 23 13.50 12.26 +.06 +23.6 MaidnH pfD N MHpD 1.68 13.0 14.06 3.70 6 12.90 34 13.08 12.45 +.13 +21.2 MaidenHld N MHLA .60 2.8 21.73 12.75 1 21.52 18 21.72 21.30 +.27 +4.3sMaidHld 43 N MHNC 1.94 8.3 23.73 14.23 3 23.48 39 23.73 23.42 +.01 +8.4 MainStCap N MAIN 2.34a 6.0 19 39.40 15.12 416 39.26 1769 39.26 37.72 +1.11 +21.7 MainStBn Q MNSB 53 22.06 11.75 24 20.74 129 21.97 19.94 -.18 +22.6 MainSDTMu N MMD 1.18 5.4 22.59 16.60 59 21.81 178 22.10 21.27 +.37 +.1 MMyTrip Q MMYT 39.02 10.80 224 32.17 2646 36.46 29.01 -4.41 +8.9 Malacca n Q MLAC 10.50 9.62 84 9.92 2095 10.00 9.66 +.06 +.1 Malacca un Q MLACU 11.23 9.85 8 10.32 120 10.42 9.97 +.03 +.5 MalibuBoat Q MBUU 24 93.00 18.02 188 81.00 834 88.37 74.49 -5.24 +29.7 MallrdAc un Q MACUU 11.75 9.90 0 10.20 2 10.58 10.06 -.27 -3.5 MalvernBc Q MLVF 15 19.38 10.06 0 18.79 27 19.09 18.60 -.27 +21.2 MamEngy h Q TUSK .50 9.4 7.27 .56 88 5.33 780 5.36 4.42 +.44 +19.8 ManTech Q MANT 1.28 1.5 29 101.35 55.25 215 86.92 752 87.24 83.14 +1.90 -2.3 ManchUtd N MANU .18 1.1 1 20.22 12.95 301 16.15 3592 18.37 15.91 -1.38 -3.5 ManhAssc Q MANH 81 146.50 41.39 359 118.88 1219 123.29 113.09 -.31 +13.0sManhBrCa Q LOAN .44f 7.5 13 5.94 2.54 11 5.89 68 5.95 5.76 +.06 +13.1 Manitex Q MNTX 9.62 2.83 13 7.77 109 8.87 7.53 -.59 +50.6 Manitowc N MTW 23.85 7.24 538 20.27 2553 22.15 19.20 -1.95 +52.3 MannKd Q MNKD 6.25 .91 3781 3.59 22386 3.80 3.12 -.13 +14.7 Mannatech Q MTEX .64f 3.7 20.32 6.60 0 17.53 9 17.96 17.48 -.03 -5.8 ManngNap N MN .08 1.2 55 8.04 1.02 35 6.55 508 7.19 6.45 -.55 +4.5 ManpwrGp N MAN 2.18 2.1 13 104.81 49.57 276 101.75 2052 102.23 95.27 -.19 +12.8 Manulife g N MFC 1.12 23 22.25 8.87 1782 21.56 12076 21.74 20.95 -.16 +21.0 MarathnO N MRO .12m 1.1 13.29 3.02 26692 11.09 130576 11.13 9.83 +.07 +66.3 MarathPt N MPC 2.32 4.2 8 59.93 16.50 3766 55.02 27308 55.32 51.12 +1.26 +33.0 Marvai A n Q MRVI 40.24 23.62 1317 33.44 4206 37.20 32.30 -1.92 +19.2 MarchxB Q MCHX .50e 3.67 1.15 25 2.94 422 3.44 2.90 -.44 +50.0 MarcusMill N MMI 20 40.89 22.17 198 33.88 839 34.61 32.67 -.29 -9.0 Marcus N MCS .68f 3.5 24.71 6.84 474 19.37 3061 22.54 18.29 -3.08 +43.7 MarinSft rs Q MRIN 5.70 .00 192 1.84 2484 2.07 1.60 -.12 -8.9 MarPet Q MARPS .26e 5.1 17 8.98 1.01 3 5.11 62 5.27 4.76 +.20 +53.5 MarineP N MPX .40f 2.4 29 22.61 7.25 32 16.57 239 17.70 15.20 -.91 +14.0sMarineMx N HZO 13 63.99 7.71 539 51.64 3479 63.99 45.40 -9.67 +47.4 MarinsPh rs Q MRNS 20.04 5.92 223 14.51 1364 16.78 13.77 -2.00 +18.9 Markel N MKL 35 1169.50 710.52 27 1151.01 190 1153.00 1103.38 +30.57 +11.4 MarkerTh Q MRKR 3.77 1.32 5661 2.35 68012 3.30 2.25 -.07 +62.1 MktAxess Q MKTX 2.64f .5 606.45 275.50 264 517.80 1346 530.17 488.80 +7.68 -9.2 MarlinBs Q MRLN .56 4.0 7 17.68 5.50 17 14.06 142 15.69 13.47 -.98 +14.9 MarqueR un Q MRACU 11.99 10.00 3 10.07 87 10.30 10.00 -.42 -7.0 MAR Q MAR 33 159.98 57.00 2723 146.82 16666 152.25 139.41 -5.46 +11.3 MarriotVac N VAC 2.16 1.3 28 190.97 43.14 437 171.47 2004 177.87 163.47 -6.60 +25.0 Marrone Q MBII 2.90 .61 391 2.03 2018 2.49 2.00 -.40 +62.4 MarshM N MMC 1.86 1.5 30 120.97 74.34 1959 120.23 11239 120.36 116.48 +3.35 +2.8 MartenTr Q MRTN .16 .9 22 30.19 15.13 798 17.27 2144 17.47 15.70 +.68 +.2 MartMM N MLM 2.28f .7 30 353.56 141.12 699 341.24 3310 344.90 312.42 +9.18 +20.2 MartinMid Q MMLP .02m .8 4 3.95 .91 94 2.43 1645 3.23 2.36 -.56 +69.9 MarvellTch Q MRVL .24 .5 73 55.70 17.82 10505 46.97 57270 48.56 43.65 -.03 -1.2 Masco N MAS .54 .9 13 60.16 27.04 1728 60.05 8175 60.12 56.53 +2.73 +9.3 Masimo Q MASI 65 284.86 144.07 284 229.46 1913 230.97 217.65 +9.15 -14.5 Masonite g N DOOR 30 120.48 34.88 128 119.48 720 120.00 108.65 +2.45 +21.5 Mastec N MTZ 21 99.38 24.85 803 90.13 4080 92.78 83.52 -2.20 +32.2 MastechD A MHH 22 29.98 7.85 30 18.49 193 18.82 17.01 +.69 +16.3 MastrCrft Q MCFT 32.25 4.90 80 27.06 619 30.13 25.00 -2.48 +8.9 MasterCrd N MA 1.76f .5 85 389.50 199.99 2743 366.14 17742 366.61 353.51 +9.63 +2.6 MatadorRs N MTDR .03p 17 27.43 1.54 1621 24.33 10250 24.58 21.55 +101.7 Match Q MTCH 2.00e 82 174.68 38.60 2604 138.27 12124 156.29 132.32 -14.43 -8.5 Materialise Q MTLS 87.40 14.17 626 32.47 2939 43.91 31.00 -10.32 -40.1 Materion N MTRN .46f .7 26 80.70 29.70 529 66.90 1222 69.66 63.88 -2.51 +5.0 MatinasB A MTNB 2.22 .49 1773 1.12 8313 1.18 1.03 -.01 -17.6 MatrixSv Q MTRX 16.32 7.12 105 13.25 779 13.65 12.09 -.32 +20.2 Matson N MATX .92f 1.4 33 79.05 23.75 270 67.71 1797 75.10 64.10 -6.60 +18.9 Mattel Q MAT .60 3.0 21.87 6.53 2234 20.19 11821 21.17 19.44 -.90 +15.7 MatthInt Q MATW .86f 2.2 8 42.51 17.01 137 39.21 575 40.42 37.51 -1.22 +33.4 MauiLand N MLP 12.80 8.75 20 11.55 116 11.92 11.10 -.22 +.2 MaverMt A MMX .04 .8 6.10 2.90 126 5.24 648 5.40 5.13 -4.0 MaxeonS n Q MAXN 57.97 11.78 342 30.56 1899 34.51 27.00 -2.13 +7.7 MaximIntg Q MXIM 1.92 2.1 37 98.44 43.36 2563 93.14 11702 93.27 86.58 +3.82 +5.1sMaximus N MMS 1.12f 1.3 26 88.24 50.72 310 88.76 1553 88.82 85.42 +2.47 +21.3 MaxLinear N MXL 44.05 8.59 409 33.66 2739 38.00 30.47 -3.04 -11.9 MaysJ Q MAYS 18 33.66 17.75 1 26.50 1 26.66 26.50 -2.54 +17.6 MayEngin N MEC 17.74 4.49 18 14.70 117 17.25 13.75 -1.70 +9.5 McAfee A n Q MCFE .09p 24.99 14.80 1727 22.62 4763 24.40 21.63 -1.81 +35.5 McCor vot s N MKC/V 2.72 3.0 105.50 56.56 8 89.67 15 90.00 85.00 +3.91 -6.2 McCorm s N MKC 2.72 3.0 32 105.54 56.11 1407 90.21 5639 90.51 86.00 +3.67 -5.6 McDnlds N MCD 5.16f 2.3 34 231.91 136.50 3262 225.21 16618 227.02 222.42 +2.77 +5.0 McGrathR Q MGRC 1.74f 2.1 23 86.76 44.32 110 82.05 479 82.84 76.61 -1.26 +22.3sMcKesson N MCK 1.68f .9 15 193.36 113.71 735 194.09 4640 194.15 186.16 +4.32 +11.6 McEwenM N MUX .01 .9 1.60 .55 1340 1.07 13189 1.16 1.02 -.07 +8.6 MDJM Q MDJH 5.85 2.09 4 4.12 48 4.59 4.12 -.13 -1.9 Mechel pf N MTLp 1.45 .26 169 .49 1172 .55 .46 -.04 -1.6 Mechel N MTL 2.57 1.28 87 1.65 660 1.76 1.58 -.11 -19.5 MedAvail Q MDVL 20.79 .82 16 14.25 426 15.93 14.02 -.95 -5.3tMedTech n Q MTEC 11.15 9.45 36 9.82 207 10.02 9.45 -.11 -9.2 MedalDiv Q MDRR .50m 23.9 6.13 1.03 709 2.09 2317 2.26 1.84 -.19 -4.1 MedalFin Q MFIN .20 2.8 7.98 1.29 35 7.05 165 7.39 6.80 -.29 +43.9 MedalF 9 21 Q MFINL 2.25 8.8 25.66 17.37 0 25.54 11 25.55 25.51 +.03 +1.2 MediaAlp n N MAX 70.33 30.92 644 35.19 4814 49.58 34.90 -13.19 -9.9 Mediaco Q MDIA 8.88 2.27 19 3.70 527 4.41 3.32 -.36 +42.0 MedProp N MPW 1.08 5.1 22.75 12.65 2712 21.35 14483 21.62 20.65 +.42 -2.0 Medicena n Q MDNA 6.84 3.23 186 3.97 939 4.11 3.79 +.03 -15.2 MediciNova Q MNOV 13.25 2.82 308 4.98 2233 5.81 4.83 -.83 -5.3tMedicSci un Q MSACU 10.64 9.50 0 9.87 75 10.03 9.50 -.14 -4.9 Medifast N MED 4.52f 2.0 26 279.46 51.86 126 224.52 691 244.12 215.80 -13.82 +14.4 Medigus Q MDGS 5.15 .88 602 2.03 10897 2.47 1.90 -.28 +6.3 MediWound Q MDWD 6.07 1.44 157 4.96 540 5.75 4.88 -.57 +34.1 MedleyC 23 Q PFXNL 1.53 6.2 25.00 12.36 24.57 -1.5 MedleyC 21 Q MCX 1.63 6.5 25.25 10.55 25.06 Medley N MDLX .22p 9.90 1.89 16 2.25 146 3.14 2.20 -.85 -67.0 Medley24 N MDLQ 10.64 1.85 38 2.44 244 3.18 2.23 -.67 -68.9 MedlyMg rs N MDLY 7 27.90 2.80 4.82 Mednax N MD 7 29.26 8.74 1078 26.01 4531 27.61 25.37 -1.39 +6.0 Medpace Q MEDP 70 177.12 58.72 154 166.03 903 168.38 154.27 -.54 +19.3 Medtrnic N MDT 2.32f 2.0 52 120.53 72.16 5784 118.56 29724 118.81 114.78 +2.52 +1.2 MeiraGTx Q MGTX 18.45 9.46 44 14.50 415 16.74 13.84 -1.53 -4.2 MelcoResE Q MLCO .66 3.4 63 23.65 10.81 2382 19.59 10205 21.28 19.18 -1.49 +5.6 Menda I Q MCMJ 11.24 9.17 9 9.93 317 10.00 9.82 -.07 -2.6 Menus Q MRUS 31.27 10.18 82 20.88 624 23.44 19.90 -2.07 +19.1 MercadoL Q MELI .60 2020.00 425.38 580 1431.97 2592 1492.15 1337.95 -16.92 -14.5 MercBank Q MBWM 1.16f 3.5 14 34.47 17.09 38 33.06 251 33.32 31.10 -.18 +21.7 MercerIntl Q MERC .26 1.8 16.70 5.77 122 14.83 979 14.99 13.37 +.45 +44.7 MerchBcp Q MBIN .32 .8 44.73 12.37 34 40.75 295 41.00 37.97 +.90 +47.5 MerchB pfA Q MBINP 1.75 6.5 28.00 16.56 1 27.04 5 27.10 26.76 -.04 -.8 Merck N MRK 2.60f 3.4 29 87.80 65.25 9894 77.39 53676 78.00 75.31 -.12 -5.4 MercGn N MCY 2.53f 4.1 9 65.98 33.45 275 61.52 2163 61.60 59.60 +.95 +17.8 MercSys Q MRCY 71 96.29 52.24 519 67.97 2073 69.59 63.76 +.34 -22.8 Meredith N MDP 63 37.50 10.01 337 30.87 1762 35.83 29.36 -3.99 +60.8 MeridBcp Q EBSB .40f 2.1 15 19.55 8.88 78 19.06 616 19.06 17.88 -.05 +27.8 MeridnBk Q MRBK .13p 8 27.96 10.68 16 26.08 196 26.88 24.13 -1.19 +25.4 MeridBio Q VIVO .50 2.0 16 30.65 6.51 618 25.38 4284 27.33 24.44 -.37 +35.8 MeritMed Q MMSI 57 61.23 26.94 279 56.92 1501 57.87 53.79 +.67 +2.5 Meritage N MTH 8 117.06 28.07 263 92.64 1516 92.74 84.05 +4.78 +11.9 Meritor N MTOR 8 33.56 10.94 382 29.93 2400 31.31 27.09 -1.46 +7.2 MLRRD29 N PYS 1.58 7.1 22.26 11.08 0 22.25 50 22.25 21.50 +1.05 +13.2 MLGS flt N PYT .76 3.2 25.63 16.62 23.75 1 23.80 23.75 -.10 +.6 MLIdxPl33 A IPB 1.51 4.9 31.49 21.89 30.51 2 30.60 29.55 +.99 +3.4 MerrimP Q MACK 1.50e 1 9.45 1.67 71 6.50 263 6.87 6.02 -.17 -5.7 Mersana Q MRSN 29.09 4.17 949 16.63 4132 18.00 15.42 -.87 -37.5 MesaAir Q MESA 15 17.40 2.05 725 13.30 4603 14.56 12.08 -1.17 +98.8 MesaLabs Q MLAB .64 .3 91 307.97 185.56 34 243.02 220 255.97 237.18 -9.46 -15.2 MesaRoyl N MTR 1.00e 21.1 5 7.09 3.43 8 4.72 43 5.00 4.56 -.17 +15.5sMesab N MSB 2.18e 30.00 10.36 83 30.18 243 30.25 28.25 +.46 +7.6 Mesoblast Q MESO 21.28 3.12 95 8.67 898 9.49 8.34 -.66 +2.1 MetaFincl Q CASH .20 .4 16 48.89 13.09 215 46.12 1018 48.77 43.02 -2.77 +26.1tMetacrine n Q MTCR 16.19 6.67 21 7.00 322 8.13 6.67 -1.09 -10.9 MetenEd n Q METX 23.75 1.71 8669 2.26 15165 2.72 2.05 -.46 +13.0 Methanx Q MEOH .15 .4 7 49.27 9.11 310 37.02 1889 38.52 34.04 -1.36 -19.7 Methode N MEI .44 1.1 12 47.01 21.76 150 41.59 1145 44.07 39.03 -2.37 +8.6 MetLife N MET 1.84 3.0 10 62.66 22.85 3737 60.82 25679 61.06 58.13 -.47 +29.5sMetLfe pfA N METpA 1.02 4.0 25.83 16.00 21 25.62 130 25.83 25.56 -.06 -.1 MetLif pfF N METpF 1.19 4.5 27.48 14.86 86 26.28 405 26.37 25.93 +.46 -3.4 MetrCtyB Q MCBS .40f 2.5 17.55 8.31 10 15.73 107 16.00 14.84 -.43 +9.1sMetromile Q MILE 15.22 9.16 1027 12.32 6871 15.22 11.71 -1.89 +30.2 MetroBkH N MCB 18 53.00 19.00 34 51.50 211 51.92 48.24 -.60 +42.0 MettlerT N MTD 49 1271.67 579.40 94 1163.08 537 1164.99 1095.74 +39.93 +2.1 MexcoEn A MXC 14.63 1.69 306 9.23 410 9.60 7.76 +1.38 +53.1 MexEqt N MXE 1.62e .1 10.59 5.89 2 10.10 5 10.17 9.92 +.03 +3.7 MexicoFd N MXF .80e 5.7 14.41 6.88 14 14.00 91 14.10 13.52 +.59 +2.5 Michaels Q MIK 15 22.42 1.41 3267 21.96 16787 21.98 21.85 +.11 +68.8 MicrFoc N MFGP 1.44e 19.8 7.35 2.78 1572 7.30 5555 7.35 6.45 +.64 +27.8 Microbot Q MBOT 12.20 4.80 65 8.21 385 9.08 7.75 -.58 +19.2 Microchp Q MCHP 1.47f .9 166.67 61.62 2171 155.42 19188 158.24 142.31 +5.36 +12.5 MicrSol A MICR 2.75 1.10 1.30 MicronT Q MU 95.75 35.69 23896 87.99 128109 92.42 80.49 -2.52 +17.0 Microsoft Q MSFT 2.24 .9 38 246.13 132.52 25445 236.48 176142 241.05 230.14 +6.13 +6.3 MicroStr Q MSTR 1315.00 96.53 530 624.00 3331 775.00 566.00 -153.04 +60.6 Microvisn Q MVIS 24.18 .16 6937 13.45 53936 19.28 12.56 -3.90 +150.0 MidPenn Q MPB .76f 2.9 10 29.87 15.61 8 25.90 64 28.98 24.53 -1.98 +18.3sMidAApt N MAA 4.10f 2.8 53 146.65 82.00 448 148.59 3342 148.91 141.03 +7.07 +17.3 MdAApt pfI N MAApI 2.13 3.3 67.87 52.61 64.80 4 65.80 63.50 +.80 -3.3 MdSoBncp Q MSVB .12f .8 89 16.59 9.75 15.20 1 15.89 14.99 -.67 +5.5 Middleby Q MIDD 29 172.95 41.73 518 165.97 2113 166.75 157.25 +2.61 +28.7 Middlefld Q MBCN .60 2.8 16 26.35 12.00 9 21.77 72 23.25 20.33 -1.54 -3.2 MdsxWatr Q MSEX 1.02 1.3 40 85.92 51.01 54 79.20 427 79.97 76.15 +.11 +9.3 MidlStBc Q MSBI 1.12f 4.0 25 30.32 12.48 53 27.79 387 28.43 25.75 -1.02 +55.5 MidWOne Q MOFG .90f 2.9 17 33.68 15.25 37 30.89 247 33.07 28.86 -.96 +26.1 MilestPh Q MIST 14.49 1.69 66 6.20 468 7.74 6.01 -.85 -7.5 MilestnSci A MLSS 4.85 .85 319 3.46 2231 4.11 3.28 -.59 +63.2 Millendo Q MLND 7.02 1.26 145 2.18 1218 2.40 2.06 -.15 +1.9 MillerHer Q MLHR .84m 2.0 18 44.88 17.78 227 41.92 2035 43.38 38.79 +.11 +24.0 MHowHiInc N HIE 1.39 14.9 9.70 4.03 41 9.36 292 9.64 9.15 -.15 +20.8 MillerInds N MLR .72 1.6 17 46.79 25.25 34 44.88 256 46.20 42.53 -1.32 +18.0 MillicInt Q TIGO 1.32p 41.18 20.15 52 38.88 290 39.05 37.88 +.03 +.3 Mimecast Q MIME 59.48 29.76 527 40.62 3692 43.77 38.84 -2.28 -28.5 Mind CTI Q MNDO .24e 8.6 3 3.33 1.64 53 2.78 472 2.88 2.60 -.05 +7.3 MinTech N MTX .20 .3 24 81.40 28.77 103 76.95 677 77.84 71.52 -.70 +23.9 MinervaN Q NERV 15.22 1.81 266 2.92 1536 3.12 2.79 -.13 +24.8 MingZhu n Q YGMZ 58.00 3.66 544 5.07 3708 6.10 4.67 -1.03 -50.1 MiratiTher Q MRTX 249.42 70.42 421 164.98 2028 184.69 163.17 -13.65 -24.9 MirumPh Q MIRM 27.43 10.14 65 18.57 455 19.99 17.34 -1.07 +6.4 Misonix Q MSON 20.71 6.71 31 19.35 285 20.68 18.35 -.71 +54.8 Mistras N MG 12.57 3.00 139 10.99 777 11.72 9.98 -.41 +41.6 MitekSys Q MITK 19.88 6.05 467 14.41 2857 15.57 13.53 -.86 -19.0 MitsuUFJ N MUFG 6.02 3.42 1510 5.82 10385 6.01 5.63 -.19 +31.4 MiX Tele N MIXT .22e 15.00 6.71 85 13.43 220 13.75 13.01 -.39 +6.7sMizuhoFn N MFG 1 3.19 2.10 254 3.14 1414 3.19 3.03 -.04 +23.1 MobileTele N MBT 1.57e 19.0 69 9.81 6.45 4202 8.27 20385 8.53 8.12 -.21 -7.6 MobileIron Q MOBL 7.40 3.15 7.04 Model N N MODN 48.20 17.33 494 32.70 1952 36.72 32.25 -3.64 -8.4 Moderna Q MRNA 189.26 24.36 3911 133.28 28455 147.92 126.42 -10.46 +27.6 Modine N MOD 16.33 2.84 504 14.92 3010 16.04 13.96 -1.06 +18.8 Moelis&Co N MC 2.20f 3.9 42 59.63 23.86 323 55.97 1815 57.19 53.11 -.61 +19.7 Mogo h Q MOGO 12.29 .56 2220 8.48 21592 11.84 8.13 -2.99 +124.9 MohawkG Q MWK 48.99 1.42 890 29.03 4537 38.80 27.60 -6.42 +68.7sMohawk N MHK 4 192.57 56.62 570 195.67 3384 196.38 180.09 +11.93 +38.8 MolecTemp Q MTEM 18.44 7.51 200 11.92 1311 13.27 11.10 -.37 +26.9 Moleculn rs Q MBRX 11.82 3.14 305 3.83 2173 4.30 3.71 -.30 -19.9 MolinaHlth N MOH 18 246.72 104.02 298 234.19 1373 238.13 230.53 +1.02 +10.1 MolsCoor A N TAP/A 2.28 4.2 5 65.53 43.75 0 54.70 4 65.00 54.70 -1.32 -12.8 MolsCoorB N TAP 2.28 4.4 19 56.10 32.11 1790 51.37 13335 51.40 48.03 +2.17 +13.7 Momo Q MOMO .62e 24.69 12.52 6253 14.45 27870 16.45 13.60 -1.87 +3.5 MonakrGp Q MKGI 4.99 .70 727 3.60 9071 4.27 3.08 -.25 +58.6 MonarCas h Q MCRI 37 70.89 15.14 83 64.03 462 65.09 59.06 -.44 +4.6 Mondelez Q MDLZ 1.26f 2.1 15 60.00 41.19 8479 59.44 45107 59.47 57.49 +1.34 +1.7 MoneyGrm Q MGI 11.70 1.15 1715 6.03 11619 7.13 5.66 -1.02 +10.3 MngDB A Q MDB 428.97 113.38 1870 265.77 5439 312.80 261.76 -36.91 -26.0 MonRE N MNR .72f 4.0 18.86 8.42 211 18.11 1806 18.20 17.36 +.29 +4.6 MonRE pfC N MNRpC 1.53 6.0 25.59 17.05 15 25.33 116 25.40 25.26 +.03 +.9 MonPwSys Q MPWR 2.00 .6 406.75 130.12 387 350.97 1782 355.92 317.34 +7.79 -4.2 MonoprT Q MNPR 17.01 4.28 38 6.38 227 7.44 5.98 -.68 +4.2 Monro Q MNRO .88 1.3 35 71.69 37.09 219 66.24 1159 67.29 60.42 -1.09 +24.3 MonroeCap Q MRCC 1.00m 10.0 7 10.22 4.38 95 10.03 535 10.14 9.67 -.05 +24.9 MonstrBv Q MNST 47 95.11 50.75 2100 91.65 10379 91.84 87.31 +3.73 -.9 MontauRe n Q MNTK 14.79 9.65 111 11.83 1060 13.55 11.35 +.51 +8.9tMontesArc n Q MAAC 10.87 9.61 139 9.79 857 9.88 9.61 +.02 -3.7 Moodys N MCO 2.48f .8 45 305.95 164.19 755 304.12 3856 304.25 286.14 +16.33 +4.8 Moog A N MOG/A 1.00 1.2 21 87.12 37.79 78 82.23 565 83.41 76.30 -.68 +3.7 Moog B N MOG/B 1.00 1.2 21 86.00 45.00 0 80.06 2 83.00 80.06 -3.44 +.2 MorgStan N MS 1.40 1.8 17 86.64 27.76 11077 79.98 49236 82.57 78.31 -2.96 +16.7 MorgSt pfE N MSpE 1.78 6.1 30.09 20.83 70 29.34 305 29.60 29.06 +.14 -.2 MorgSt pfF N MSpF 1.72 6.0 29.17 19.12 34 28.64 194 28.85 28.50 +.15 +.5 MorgSt pfI N MSpI 1.59 5.5 29.65 17.50 55 28.82 298 28.98 28.42 +.34 +.4 MorgSt pfK N MSpK 30.07 18.56 20 28.90 382 29.23 28.86 +.09 +.2 MS China N CAF 1.74e 24.50 15.79 17 22.35 170 22.46 22.03 +.07 +.9 MS CushHi N MLPY 1.28e 31.0 4.33 1.77 0 4.13 15 4.14 3.95 +.03 +23.3 MS EMD N MSD .57e 6.3 9.60 6.77 40 8.98 223 8.98 8.90 +.01 -3.0 MSEMDDbt N EDD .80m 13.4 6.50 4.28 154 5.98 930 6.06 5.91 -.02 -4.9 MS India N IIF .04e 24.45 10.35 34 23.69 77 23.88 22.96 +.18 +11.7 MSJCP97 N HJV 1.75 364.6 2.15 .45 .48 MSDLEur N URR 18.00 12.34 14.01 MSDSEur N DRR 75.00 56.33 65.00 MorgSt pfA N MSpA 1.01e 4.1 25.12 15.01 84 24.64 547 24.89 24.40 +.21 -1.2 Mornstr Q MORN 1.26f .6 52 255.75 102.59 110 226.40 523 236.76 219.85 -11.05 -2.2 Morphic Q MORF 93.00 11.09 131 61.16 1151 65.75 55.67 -3.35 +82.3 Mosaic N MOS .20 .6 18 35.20 9.18 6083 31.15 34015 33.44 29.10 -2.16 +35.4 MoSys Q MOSY 7.12 .83 193 3.64 1373 4.41 3.43 -.56 +49.2tMotinAc A n Q MOTN 11.75 9.77 78 9.93 1065 10.08 9.77 -.08 -2.2 MotionAc un Q MOTNU 11.21 9.85 1 10.03 16 10.50 9.86 -.17 -5.6 MotorcarP Q MPAA 35 26.42 10.43 45 22.95 327 23.50 20.30 -.51 +17.0sMotrlaSolu N MSI 2.84f 1.5 42 187.40 120.77 606 189.60 3940 189.73 180.85 +6.38 +11.5 MotusGI Q MOTS 2.74 .46 623 1.24 5766 1.49 1.12 -.25 +30.8sMovado N MOV .80 2.8 26.23 8.12 535 28.11 1716 28.50 21.47 +3.93 +69.1 MrCoopr Q COOP 37.91 4.31 922 34.77 4627 36.13 32.89 -1.34 +12.1 Mueller N MLI .52f 1.3 18 44.94 16.78 290 41.52 1470 43.00 39.60 -1.12 +18.3 MuellerWat N MWA .22f 1.6 30 14.32 6.64 1521 13.68 7016 13.94 13.14 -.20 +10.5tMultiPlan N MPLN 11.99 5.68 1698 5.88 9466 6.32 5.68 -.31 -26.4 ChCapII wt N CCX/WS tMrdCpAc un Q MUDSU 10.42 9.70 142 9.97 565 10.00 9.70 +.11 -.8 MurphO N MUR .50 2.9 20.53 5.00 2491 17.30 16244 18.35 15.65 -1.12 +43.0sMurphUSA N MUSA 28 145.47 78.75 424 152.51 1916 152.64 135.69 +15.22 +16.5 MuscMak Q GRIL 3.84 1.31 235 2.35 1334 2.41 2.06 -.06 +34.3 MustBio Q MBIO 5.22 1.97 2447 3.24 12583 3.62 3.04 -.30 -14.4 MySze Q MYSZ 3.48 .75 1078 1.25 8366 1.70 1.15 -.23 -11.3 MyersInd N MYE .54 2.8 18 23.98 8.50 145 19.51 1042 20.74 18.78 -1.13 -6.1 Myomo A MYO 18.88 3.12 66 13.14 514 14.50 11.98 -.94 +95.2 Myovant N MYOV 30.90 7.12 742 21.20 3713 25.51 20.58 -3.54 -23.2 MyriadG Q MYGN 89 32.54 10.54 748 30.09 3203 31.66 26.98 -.40 +52.2N -:NBT Bcp Q NBTB 1.08 2.6 15 42.79 26.10 96 40.76 783 40.86 38.01 -.52 +27.0 NCR Corp N NCR 39.30 12.80 998 37.84 5863 37.92 33.91 +.92 +.7 NCS Mlt rs Q NCSM 486.00 18.25 3 24.77 12 27.00 24.00 -2.84 +10.0 nCino n Q NCNO 103.95 57.38 771 63.28 4209 68.62 61.42 -4.17 -12.6 NETgear Q NTGR 63 46.38 17.73 308 42.54 1356 44.00 39.37 -.54 +4.7 NGL EnPt N NGL .40m 19.0 7.44 1.90 1686 2.10 13283 2.40 2.03 -.25 -12.5 NGL En pfB N NGLpB 2.25 14.8 21.16 4.50 31 15.25 183 15.59 14.01 -.50 +30.3 NGM Bio Q NGM 32.12 11.10 181 28.79 1244 31.25 27.35 -1.39 -5.0 NI Hldg Q NODK 20.00 10.25 4 18.93 161 19.49 18.25 -.49 +15.3 NIC Inc Q EGOV .36 1.1 45 35.35 19.24 885 33.89 7035 33.93 33.69 +.04 +31.2 NICE Ltd Q NICE .64 .3 76 288.73 129.17 294 222.94 1229 231.36 215.14 -4.90 -21.4 NL Inds N NL .16 2.3 20 7.57 2.32 16 6.89 158 7.12 6.34 -.10 +44.1 nLIGHT Q LASR 46.45 9.04 263 32.20 1714 36.81 28.48 -3.46 -1.4 NMI Hldg h Q NMIH 9 26.13 9.20 609 23.04 3719 24.18 21.62 -1.11 +1.7 NN Inc Q NNBR .28 4.0 19 8.58 1.35 222 7.05 1310 7.92 6.85 -.88 +7.3 NOV Inc N NOV .20 1.4 17.50 7.70 5401 14.03 24414 14.62 12.86 -.61 +2.2 NRG Egy N NRG 1.30f 3.5 2 44.08 20.97 2107 37.40 18636 37.45 34.96 +.36 -.4 NTN Buzz A NTN 7.76 .94 2.70 1142 3.59 2.47 -.83 +20.5 NV5 Global Q NVEE 32 109.40 27.00 90 93.58 615 94.47 87.91 +1.58 +18.8 NVE Corp Q NVEC 4.00 5.7 14 76.00 42.85 20 70.15 190 71.60 65.93 -1.35 +24.9 NVR N NVR 22 4832.80 2125.00 23 4722.74 116 4749.99 4397.62 +287.75 +15.8 nVent El N NVT .70 2.5 29.94 12.79 794 28.06 4284 28.83 26.57 -.68 +20.5 NXP Semi Q NXPI 1.50 .8 209.59 69.16 3092 199.00 20150 206.12 182.28 -3.04 +25.1 Nabors rs N NBR 133.61 9.79 168 99.05 901 109.00 85.20 -8.72 +70.1 Nabriva rs Q NBRV 12.00 1.52 997 1.78 8287 2.11 1.60 -.27 -26.4 NACCO N NC .77 3.1 7 35.70 17.95 21 24.90 246 25.74 20.16 +3.85 -5.3 NamTai N NTP .28 2.3 31 14.30 3.76 123 12.08 873 12.60 11.43 +.10 +106.5 NanoD h Q NNDM 17.89 .51 16393 8.75 93111 10.44 7.79 -1.45 -3.8 NanoX n Q NNOX 94.81 20.25 1153 39.51 6793 49.45 37.06 -8.60 -13.5 NanoString Q NSTG 86.42 17.28 534 63.02 2894 71.28 60.47 -6.17 -5.8 NanoVib Q NAOV 3.50 .54 347 1.00 3594 1.20 .97 -.11 +30.9 NanoViric A NNVC 12.20 2.85 383 4.93 1653 5.50 4.35 -.10 +71.8tNanobiot n Q NBTX 21.55 15.05 8 14.95 11 16.08 14.60 -.55 -9.4 NantHlth Q NH 6.60 1.20 211 3.16 820 3.54 3.04 -.31 -2.2 Napco h Q NSSC 90 36.27 13.33 74 35.08 415 35.28 30.73 +1.17 +33.8sNasdaq Q NDAQ 1.96 1.3 36 149.54 71.66 577 150.72 4535 150.80 144.76 +4.98 +13.5sNatWestGp N NWG 5.42 2.34 1871 5.27 10802 5.42 5.09 +.06 +16.6 Natera Q NTRA 127.19 20.53 749 93.64 3643 106.25 90.41 -9.68 -5.9sNathans s Q NATH 1.40 2.1 23 73.27 43.26 22 66.90 87 73.27 63.40 -4.39 +21.2 NatBkHldg N NBHC .84f 2.0 19 43.21 20.25 288 41.19 1117 41.50 38.92 -.15 +25.7 NatlBnksh Q NKSH 1.39e 3.8 15 39.99 23.37 7 36.13 90 37.00 34.59 -.87 +15.4 NatlBev s Q FIZZ 28 98.22 18.39 1044 49.19 4139 51.71 45.93 -1.60 +15.9 NatCine Q NCMI .20m 4.7 11 6.11 1.81 990 4.28 5213 5.43 4.16 -1.18 +15.1 NatEnrSv Q NESR 31 14.25 4.04 184 12.56 1240 12.62 10.97 +.64 +26.5sNatFuGas N NFG 1.78f 3.5 50.19 31.58 387 50.52 1777 50.60 47.85 +1.26 +22.8 NatGrid N NGG 3.09e 5.2 63.78 44.29 339 59.49 1712 60.19 58.26 +.94 +.8 NtHlthInv N NHI 4.41 5.8 20 78.56 35.16 331 76.13 1504 76.16 72.11 +2.46 +10.1 NHltcre A NHC 2.08 2.7 29 80.51 55.88 34 77.40 177 79.17 71.67 -.68 +16.5 NatInstrm Q NATI 1.08f 2.5 41 47.40 25.09 328 43.43 2529 43.46 41.19 +.95 -1.2 NatPresto N NPK 1.00a 1.0 117.87 66.60 29 100.71 134 103.31 97.03 -1.38 +13.9 NatResrch Q NRC .84 1.8 32 60.62 34.64 25 46.88 128 47.75 44.79 -.98 +9.7 NatRetPrp N NNN 2.08f 4.7 36 46.44 25.03 767 44.39 5379 44.83 42.13 +1.91 +8.5 NtRetP pfF N NNNpF 1.30 5.1 26.55 17.05 35 25.46 81 25.60 25.31 +.14 -1.3 NSecGrp Q NSEC .24 2.1 6 16.10 10.14 0 11.61 3 12.70 10.35 +.26 +8.0 NatlStor N NSA 1.32 3.3 41.73 22.36 313 40.29 2186 40.30 38.73 +1.27 +11.8 NtStorAf pfA N NSApA 27.35 19.40 6 26.44 48 26.65 26.16 +.12 +.2 NatlVis Q EYE 52.61 11.70 636 45.37 3057 45.42 41.58 +1.79 +.2 NatWstnLf Q NWLI .36 .1 9 258.14 120.55 3 245.30 33 254.92 236.03 -5.76 +18.8 NaturaCo N NTCO 20.68 7.93 541 16.97 2163 18.68 16.72 -1.59 -15.1 NaturlAlt Q NAII 15 18.50 4.90 15 15.68 167 18.12 14.95 -1.07 +48.1 NatGsSvcs N NGS 65 12.23 4.00 39 9.15 227 9.67 8.50 +.32 -3.5 NatrlGroc N NGVC .28 1.6 18 18.75 6.42 66 17.29 437 17.33 15.89 +.53 +25.8 NatHlTrnd Q NHTC .80a 11.7 2 8.75 2.63 30 6.85 98 6.97 6.54 +.14 +37.6 NatOrdr un Q NOACU 14.00 10.02 183 10.59 366 11.40 10.47 -.68 -2.4 NatRsPt N NRP 1.80 11.6 19.52 9.56 17 15.55 155 18.80 14.22 -3.45 +13.1sNaturesSun Q NATR .40 2.2 21.36 6.40 92 18.25 637 21.36 17.81 -1.91 +22.1 NatusMed Q NTUS 17 27.97 16.38 167 24.47 768 26.53 23.50 -2.04 +22.1 Nautilus N NLS 22 31.38 1.24 1774 15.13 14949 18.46 14.09 -3.07 -16.6 NavdeaBi A NAVB 5.36 .63 302 2.08 1851 2.38 1.93 -.23 -3.3 Nav43 Q JSM 1.50 6.3 25.38 11.85 21 23.82 107 24.36 23.81 -.22 -5.3sNavient Q NAVI .64 4.5 7 13.93 5.48 1639 14.13 10783 14.20 13.10 +.37 +43.9 NavigatrH N NVGS 11.71 3.80 105 9.36 624 10.07 8.75 -.36 -14.5 NaviosAc N NNA 1.20 29.6 2 7.50 2.71 148 4.05 1222 4.50 3.81 +.03 +31.1sNaviosM Q NMCI 57 11.88 .53 340 10.30 3064 11.88 8.56 -.26 +151.2sNavios pfG N NMpG 2.19 18.0 17.65 1.92 2 12.20 13 17.65 11.70 -5.30 +144.0 NavMH pfH N NMpH 2.16 17.6 17.18 1.45 7 12.25 34 17.14 11.99 -4.75 +148.5sNaviosM N NMM .20m .8 29.89 4.08 472 26.20 2900 29.89 22.20 -.75 +133.9 Navistar N NAV 45.25 15.01 1019 44.02 6269 44.13 43.96 -.11 +.1tNavistr pfD N NAVpD 26.30 12.52 12.52 1 12.75 12.52 -.10 -21.5 NebulaAc Q NEBU 19.25 9.37 13.75 NeenahP N NP 1.88 3.4 61.49 34.00 51 54.62 355 55.26 51.90 -.39 -1.3 NektarTh Q NKTR 6 26.75 15.40 608 19.99 8598 22.62 19.44 -1.68 +17.6 Nelnet N NNI .80 1.1 8 78.36 36.70 42 74.47 266 74.73 71.35 +.44 +4.5 Nemaura Q NMRD 16.50 3.12 100 7.59 535 8.70 7.50 -.59 +101.3sNeoGames n Q NGMS 43.64 18.67 194 35.06 1160 43.64 34.58 -5.71 -7.7 Neogen Q NEOG 69 89.32 52.71 127 87.25 1098 87.74 80.31 +4.73 +10.0 NeoGenom Q NEO 61.57 23.03 678 46.38 3594 51.45 44.58 -3.80 -13.9 Neoleukin Q NLTX 18.13 7.81 216 11.95 1572 12.68 11.05 +.20 -15.2 Neonode Q NEON 13.00 1.25 24 8.46 201 9.16 8.02 -.54 +25.3 NeoPhoton N NPTN 14.14 5.10 742 12.03 3989 13.74 11.10 -1.51 +32.3 NeosTher Q NEOS 1.68 .45 1.15 +84.0 Neovas g Q NVCN 3.88 .68 1290 1.15 9902 1.31 1.01 -.10 +20.8 Nephros Q NEPH 10.00 5.08 5 7.61 40 7.64 7.16 +.09 -11.4 NeptWln g Q NEPT 3 3.60 1.00 4661 1.36 14202 1.63 1.31 -.26 -12.8sNescoHld N NSCO 9.39 1.81 110 9.09 789 9.54 8.64 +.03 +23.3 Net1UEPS Q UEPS 6.62 2.70 274 5.64 2479 5.88 5.15 -.31 +14.6 NetElem Q NETE 20.08 1.47 119 11.09 876 13.47 10.35 -2.00 -20.5 Netstreit n N NTST .10p 19.82 16.63 363 18.30 1104 18.40 17.52 +.78 -6.1sNetApp Q NTAP 1.92 2.6 11 72.03 34.66 1772 74.75 8492 74.84 67.72 +4.59 +12.8 NetEase s Q NTES 76 134.33 57.05 2750 103.94 11118 112.00 99.40 -5.13 +8.5 NetfinAc Q NFIN 12.91 9.65 11.40 NetfinA wt Q NFINW NetfinAc un Q NFINU 16.00 9.30 12.00 Netflix Q NFLX 593.29 339.17 3462 508.05 22656 543.12 496.68 -4.13 -6.0 NtScout Q NTCT 31.91 19.50 434 28.90 2091 30.20 27.20 -.51 +5.4 NetSolTch Q NTWK 40 5.30 2.05 76 3.95 226 4.84 3.95 -.84 +3.9 Netw1Tch A NTIP .10 3.2 10 4.00 1.80 4 3.16 60 3.38 3.15 -.20 -14.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, March 27, 2021 

PAGE 64

NeuBase Q NBSE 12.89 4.52 268 7.25 1282 8.73 7.10 -1.22 +3.7 NBCAInt A NBW .74 5.5 14.35 10.38 2 13.46 31 13.63 13.35 +.04 -1.0sNeuB HYld A NHS .96 7.7 12.60 6.59 36 12.52 135 12.62 12.39 +.20 +7.1 NBIntMu A NBH .90 5.6 17.00 11.15 15 16.10 98 16.42 15.80 +.10 +5.9 NB MLP N NML 1.26 16.0 7.86 -.5 NBNYInt A NBO .58 4.7 12.75 9.75 3 12.30 24 12.35 12.13 -.02 -.2 NBRESec A NRO .36 8.1 4.55 2.02 230 4.46 804 4.46 4.33 +.07 +1.1 NeuroBo Q NRBO 29.71 3.63 94 4.50 1968 4.97 4.30 -.26 -14.3 NeurMt h Q NURO 6.20 .85 73 3.54 233 3.90 3.25 -.24 +12.0 Neurcrine Q NBIX 24 136.27 75.13 2190 98.86 10575 99.83 87.37 +6.64 +3.1 Neuronet Q STIM 22.43 1.26 392 12.39 1630 14.38 11.89 -.97 +11.5 NevroCorp N NVRO 188.14 65.05 577 137.49 2030 147.48 133.30 -5.32 -20.6 NewAmHi N HYB .78a 8.6 9.09 5.45 46 9.04 267 9.08 8.89 +.14 +4.1 NewConcEn A GBR 84 30.99 .58 384 4.21 3678 5.81 3.94 -1.60 +117.2 NE Realty A NEN 1.28f 2.3 2 58.31 41.08 2 55.38 13 55.85 54.50 +.01 +10.4 NewFort Q NFE 65.90 7.01 576 47.92 2661 53.34 43.91 -3.98 -10.6 NwGold g A NGD 2.40 .49 2646 1.64 17581 1.81 1.59 -.14 -25.1 NewHome N NWHM 54 6.20 .94 53 5.36 241 5.57 4.87 +.06 +14.3 NwIreland N IRL 2.15e 1.4 11.53 5.00 7 11.39 87 11.46 11.12 +.08 +9.7 NJ Rscs N NJR 1.25 3.1 19 42.57 25.77 502 39.77 2916 41.83 39.25 -1.84 +11.9 NwMtnFin N NMFC 1.20 12.6 8 10.78 4.82 9.52 -3.1 NewOrEd s N EDU 75 19.97 10.20 111717 14.23 159912 16.53 12.27 -2.24 -23.4 NewPrAc Q NPA 25.37 9.60 840 12.39 6160 13.85 11.16 -.09 -8.8 NewPrv un Q NPAUU 28.93 9.81 2 13.73 8 16.50 13.02 -1.35 -10.3 NewRelic N NEWR 81.10 36.43 319 59.06 2419 61.38 56.62 -.94 -9.7 NewResid N NRZ .60f 5.4 11.38 2.91 3125 11.09 20756 11.16 10.51 +.04 +11.6sNewRes pfB N NRZpB 24.66 7.06 33 24.58 124 24.66 24.30 +.20 +4.6 NewRes pfC N NRZpC 1.59 7.1 22.81 6.55 46 22.53 251 22.74 22.37 -.02 +6.1 NewSenInv N SNR .26 4.1 6.50 1.76 434 6.40 2419 6.44 5.91 +.17 +23.6 NYC REIT N NYC 12.14 7.60 7 8.75 82 8.95 8.49 +.12 +7.8 NY CmtyB N NYCB .68 5.4 16 13.23 7.72 3883 12.48 18121 12.67 11.72 +.33 +18.3 NY Cmt pfA N NYCBpA 30.10 16.53 23 28.39 114 29.21 27.99 -.39 -.9 NYCmty un N NYCBpU 3.00 6.0 51.31 33.42 9 49.66 33 49.75 48.46 +.67 +8.3 NYMtgTr Q NYMT .30f 6.7 8 4.78 .80 3649 4.49 19664 4.70 4.27 -.09 +21.7 NYMtT pfB Q NYMTP 1.94 7.8 24.80 3.67 11 24.76 36 24.79 24.43 +.34 +8.8sNYMtT pfC Q NYMTO 1.97 7.9 24.93 3.54 12 24.94 64 24.94 24.62 +.07 +8.9 NYMtg pfE Q NYMTM 1.97 7.9 24.99 3.56 5 24.95 54 24.99 24.49 -.01 +12.7sNYMtgT pfD Q NYMTN 2.00 8.0 25.16 3.57 15 25.05 57 25.16 24.90 +.07 +10.2 NY Times N NYT .24f .5 52 58.73 28.10 2639 48.84 20628 50.45 46.70 -1.09 -5.7 NwHldInA n Q NHIC 11.23 9.43 227 10.08 2521 10.65 9.81 -.44 +.7 NewHlIn un Q NHICU 12.02 9.83 96 10.82 159 11.83 10.62 -.67 +3.6 NewatrTc Q NEWA 5.53 1.32 30 3.08 478 3.68 3.00 -.61 -6.4 NewbrnAc n Q NBAC 22.74 9.70 15.52 118 15.52 14.65 +.67 -9.9 NewbrAc rt Q NBACR 1.91 .12 1.56 20 1.57 1.45 +.08 +12.2 NewbrA un Q NBACU 29.90 9.36 18.80 0 20.86 18.80 -.04 -18.9 NewellBr Q NWL .92 3.5 26.89 10.44 2020 26.64 10077 26.66 24.72 +.55 +25.5 NewmrkGp Q NMRK .40 3.8 17 11.45 2.75 577 10.55 4642 11.34 9.88 -.29 +44.7 NewMarket N NEU 7.60 2.0 17 458.51 304.65 33 387.89 153 397.25 378.26 -1.04 -2.6 NewmntCp N NEM 2.20f 3.6 46 72.22 40.39 6926 61.50 30689 61.62 59.26 -.43 +2.7 NewpkRes N NR 4.08 .65 466 3.26 4533 3.54 2.96 +69.8 NewsCpA Q NWSA .20 .8 27.68 7.90 5169 25.73 27394 27.53 25.01 -1.58 +43.2 NewsCpB Q NWS .20 .8 25.64 7.88 962 24.01 3320 25.24 23.30 -1.12 +35.1 NewtekBsn Q NEWT 2.19e 8.2 28.63 9.03 154 26.86 1124 27.75 24.33 +.94 +36.4sNewtek24 Q NEWTL 1.44 5.6 26.88 14.20 1 25.84 16 26.88 25.55 +.09 +2.3 NexGen g A NXE 4.27 .53 1625 3.52 9036 3.91 3.27 -.25 +27.5tNexImm n Q NEXI 21.54 17.76 26 20.25 294 20.96 17.76 +.74 +3.8 NexPoint N NREF 1.60 8.8 20.47 6.34 45 18.17 196 18.74 18.01 -.38 +10.0 NxTierOil N NEX 5.74 1.00 1807 3.81 12816 4.04 3.34 -.21 +10.8 NexPtCr N NHF 2.40m 21.5 12.07 7.03 75 11.14 578 11.65 10.50 -.25 +5.9 NxPtRsT N NXRT 1.37f 2.9 47.23 21.06 173 46.72 823 47.04 44.00 +1.69 +10.4 NexstarM Q NXST 2.80f 2.0 17 163.62 43.37 736 141.85 3135 156.76 135.11 -12.14 +29.9 NextCure Q NXTC 40.94 7.91 94 10.46 603 12.17 10.26 -1.47 -4.0 NextDec Q NEXT 5.11 1.12 24132 2.57 29157 2.79 1.68 +.79 +23.0 NxtEraLP N NEP 2.46f 3.4 25 88.30 33.00 471 71.84 2545 71.88 68.13 +2.99 +7.1 NxGnAcA n Q NGAC 14.63 9.71 546 10.15 3796 10.27 9.75 -.05 +.8 NxtGenHl Q NXGN .70 3.8 30 23.80 6.65 388 18.58 1798 19.62 17.85 -1.03 +1.9 NextEra 72 N NEEpI 1.28 5.1 25.84 20.00 25.24 NextEra 73 N NEEpJ 1.25 5.0 25.77 19.10 25.03 NextEra76 N NEEpK 26.53 19.51 17 25.45 115 25.62 25.39 +.01 -3.2 NextEraEn N NEE 1.54f 2.1 5 87.69 43.70 10012 74.06 52525 74.29 70.76 +3.22 -4.0 NxtEra pfO N NEEpO 65.31 35.40 550 56.59 657 56.83 54.92 +1.68 -4.4 NextEra s N NEE/Z 77.02 43.70 NiSource N NI .88f 3.7 27.24 20.25 4606 23.80 25810 24.46 23.14 +.11 +3.7 NiSource pf N NIpB 28.84 20.31 14 27.66 105 28.14 27.64 -.14 -2.9 NiSunInt Q NISN 24.94 5.96 107 16.01 553 16.63 15.18 +.01 -12.1 NiaM pfB N NMKpB 3.60 3.6 108.00 85.26 0 100.00 0 100.00 98.41 +1.14 +.5 NiaM pfC N NMKpC 3.90 3.8 109.29 96.00 0 101.50 1 102.01 101.00 +.95 -3.3 NichFncl h Q NICK 11.49 4.95 2 10.49 38 10.94 10.42 -.16 +25.2sNicoletBc Q NCBS 27 86.25 45.33 16 85.99 127 86.25 81.68 +.50 +29.6 Nielsen plc N NLSN .24m .9 26.74 11.62 4715 25.50 16975 26.26 24.62 -.73 +22.2 NikeB N NKE 1.10f .8 75 147.95 60.58 9982 132.99 51480 140.64 125.44 -4.50 -6.0 Nikola Q NKLA 93.99 10.51 9490 14.15 52977 16.36 13.18 -1.27 -7.3 9F Inc Q JFU 9.65 .72 1601 1.69 20370 2.36 1.56 -.40 +62.5 9MetersBi Q NMTR 2.26 .38 2658 1.42 29718 1.86 1.28 -.42 +65.3 908Devics n Q MASS 79.60 38.88 132 43.04 899 53.76 41.00 -8.24 -24.4 NiuTech Q NIU 53.38 6.08 925 34.03 6221 42.00 31.55 -6.04 +21.3 Nkarta n Q NKTX 79.16 22.46 187 35.02 1429 43.18 31.91 -5.70 -43.0 NoahHldgs N NOAH 24 52.77 20.42 190 43.66 906 47.01 42.17 -3.28 -8.7 NobleMid Q NBLX 2.19e 14.8 4 15.63 2.66 317 14.84 2228 14.89 13.96 +.56 +42.4tNoblRck un Q NRACU 10.59 9.72 34 9.90 350 9.98 9.72 -.05 -4.4 NokiaCp N NOK .19e 4.7 9.79 2.62 34467 4.06 172269 4.11 3.90 +.04 +3.8 NomadF N NOMD 27.58 16.08 474 27.47 3308 27.53 26.49 +.41 +8.1sNomura N NMR 6.63 3.71 619 6.61 1792 6.72 6.39 +.15 +24.0 Noodles Q NDLS 12.70 3.14 130 10.64 857 11.42 10.08 -.65 +34.7 NordicAm N NAT .13e 3.4 11 9.00 2.30 16454 3.88 26799 4.05 3.20 +.23 +31.5 Nordson Q NDSN 1.56f .8 18 216.87 96.46 222 203.59 1068 203.96 197.01 +1.43 +1.3 Nordstrm N JWN 46.45 11.72 2766 38.72 20812 42.19 33.71 -3.77 +24.1sNorflkSo N NSC 3.96f 1.5 35 269.96 112.62 940 272.91 6769 273.06 258.33 +12.45 +14.9 NorSys Q NSYS 10.14 2.52 19 6.70 134 8.78 6.29 -1.78 -6.6 NEurO N NRT .28e 6.4 4.96 2.31 7 4.40 70 4.55 4.40 +51.2 NoMtMg un Q NMMCU 12.22 9.98 0 10.28 123 10.73 10.22 -.25 -4.3 NoWestCp Q NWE 2.48f 3.8 17 80.52 45.06 222 64.84 1269 65.01 62.17 +1.21 +11.2 NDynMn g A NAK 2.49 .31 9767 .62 54973 .74 .58 -.11 +92.5 NthnO&G rs A NOG 16 15.26 5.19 853 12.79 5623 13.71 11.55 -.97 +46.0 NthnTech Q NTIC .26 1.7 24 17.35 5.64 42 15.33 125 15.74 14.29 -.68 +45.2 NorTrst Q NTRS 2.80 2.6 18 106.65 60.67 1014 105.85 5394 105.94 97.36 +3.24 +13.6 NorTs pfE Q NTRSO 1.91 7.1 28.07 17.37 66 26.77 123 26.84 26.35 +.25 -3.6sNorthfldBc Q NFBK .44 2.7 21 16.32 8.72 134 16.30 934 16.33 14.98 +.32 +32.2 Nthrim Q NRIM 1.48f 3.4 10 48.19 18.20 13 43.87 105 46.68 41.01 -.98 +29.2 NorthropG N NOC 5.80 1.8 22 357.12 263.31 1036 319.02 5664 323.19 307.31 +10.37 +4.7 NwstBcsh Q NWBI .76 5.1 24 15.48 8.52 462 14.82 2630 14.93 14.22 -.09 +16.3 NwNaturHl N NWN 1.92f 3.6 26 67.24 41.71 228 52.63 3583 53.94 49.25 -.33 +14.4 NwstPipe Q NWPX 38.08 18.52 48 33.31 220 33.96 31.55 -.58 +17.7 NortonLife Q NLOK .50 2.3 24.40 16.06 2909 21.61 17687 21.83 20.90 +.49 +4.0 NorwCruis N NCLH 7 34.49 8.08 19349 26.82 126359 29.59 24.02 -2.88 +5.5 NorwdFn Q NWFL 1.00 3.8 17 30.47 21.20 11 26.40 71 27.76 25.90 -1.64 +.9 NovaLfs Q NVFY 22 7.49 .80 132 3.34 572 3.90 3.13 -.44 +40.3 NovaMeas Q NVMI 56 90.03 27.42 109 87.85 697 89.94 80.02 +2.33 +24.4 NovaBay A NBY 1.94 .52 1268 .92 7977 1.14 .89 -.21 +31.6 NovaGld g A NG 12.85 6.35 682 9.05 4436 9.62 8.69 -.62 -6.4 Novan Q NOVN 2.59 .30 3370 1.43 20810 1.68 1.36 -.20 +75.9 Novanta Q NOVT 146.16 66.89 59 132.25 620 134.23 126.27 +.01 +11.9 Novartis N NVS 3.04e 3.5 17 98.52 70.23 1573 87.41 8228 87.50 85.46 +1.47 -7.4 Novavx Q NVAX 331.68 10.03 3734 182.12 17820 241.48 159.09 -46.13 +63.3 NovoInSci n Q NVOS 14.98 3.31 43 3.66 282 4.34 3.51 -.61 -8.2 NovoNord N NVO 1.78e 2.6 28 75.86 49.78 828 67.78 5614 71.55 66.59 -2.57 -3.0 NovoCure Q NVCR 194.75 53.40 737 124.56 3409 142.80 119.60 -17.13 -28.0 NOW Inc N DNOW 11.98 4.03 646 10.39 2925 10.76 9.42 -.27 +44.7 NuSkin N NUS 1.52f 2.9 14 63.85 17.77 357 53.12 2439 54.83 50.61 -1.22 -2.8 NuCana Q NCNA 7.83 4.02 166 4.98 733 5.66 4.82 -.57 +10.9 NuVasive Q NUVA 67 69.28 38.79 631 67.49 3483 68.91 64.24 +.41 +19.8 NuanceCm Q NUAN 51.62 14.17 3581 43.12 19315 46.00 41.27 -1.89 -2.2sNucor N NUE 1.62f 2.0 56 72.99 28.39 7661 79.30 22121 79.34 66.92 +7.98 +49.1 Nush EnhYl N NUAG 26.13 23.44 14 24.72 254 24.83 24.61 +.14 -3.8 Nush 1-5yr N NUSA 26.82 22.66 5 25.30 12 25.35 25.27 +.02 -.9 NushLCGr N NULG 61.69 29.84 67 57.38 366 57.60 55.45 +1.06 +1.9sNushLCVal N NULV 36.21 20.63 176 36.47 579 36.49 35.18 +.87 +10.7 NushMCGr N NUMG 53.79 24.69 22 49.56 156 49.89 47.53 +.50 +.2 NushMCVal N NUMV 35.23 17.04 12 34.53 158 34.67 33.34 -.09 +14.8 NushSmCap N NUSC 45.20 17.92 213 43.13 618 43.80 40.75 -.65 +12.5 NushShTrm N NURE 31.22 16.54 1 30.71 5 30.71 29.60 +.65 +13.8 NuvESG N NULC 37.40 20.16 0 37.24 11 37.24 36.06 +.61 +6.7 Nus AgBd N NUBD 28.62 25.41 26 25.84 203 25.93 25.76 +.09 -3.5 NustarEn N NS 1.60 9.4 20.25 6.80 373 17.11 2124 17.55 16.10 -.09 +18.7sNustEn pfA N NSpA 2.13 9.0 23.00 7.50 37 23.66 91 23.66 22.01 +.93 +18.2sNustar pfB N NSpB 1.91 9.3 20.18 7.50 41 20.54 146 20.59 19.36 +1.09 +14.2sNustar pfC N NSpC 24.12 8.49 26 24.45 511 24.48 23.72 +.44 +16.4sNustar 43 N NSS 1.91 7.8 24.53 10.01 34 24.56 139 24.59 24.20 +.26 +14.3 Nutanix Q NTNX 35.58 13.76 1305 26.95 13220 27.74 25.66 +.73 -15.4 Nutrien N NTR 1.80 3.2 69 59.77 25.59 1865 56.04 11816 57.19 53.43 -.95 +16.4 NuvNYVl2 N NYV 15.71 12.25 18 14.61 56 14.65 14.60 -.03 -1.5 NuvCr22 N JCO 8.79 6.00 30 8.34 219 8.43 8.31 -.05 +3.7 NuvHiInO N NMZ 14.88 9.90 165 14.33 739 14.39 14.25 -.02 -.6 Nuv Pf22 N JPT 25.00 13.48 6 24.27 43 24.57 24.02 +.12 -.3 Nuv 11-21 N JHB 9.41 7.26 168 9.38 729 9.40 9.32 +.06 +2.0sNuv RE In N JRS 9.49 4.72 55 9.49 284 9.50 9.18 +.28 +12.4sNuvMO Pr N NOM 16.27 10.05 0 14.80 13 16.27 14.41 +.50 +6.1 NuvAZ N NAZ .80 5.3 16.31 10.65 10 15.00 70 15.25 14.91 -.17 -5.5 NuvBldAm N NBB 1.34 6.0 24.13 16.43 50 22.41 213 22.66 21.92 +.51 -5.6 NCaAMTFr N NKX .86 5.6 15.96 11.57 35 15.30 144 15.33 15.18 +.06 -2.9 NCADvA N NAC .91 6.2 15.32 11.33 75 14.75 721 14.84 14.60 +.01 -2.7 NCalMunV N NCA .47 4.6 11.00 8.75 43 10.09 267 10.14 10.03 +.06 -6.6 NuvCASel N NXC .63a 3.8 16.99 12.42 14 16.42 48 16.59 15.80 +.54 +1.6sNuvCorEqA N JCE 1.21a 8.1 15.65 8.21 58 14.95 293 15.65 14.58 +.25 +6.3 NvCredStr N JQC .62 9.5 6.55 4.15 445 6.51 2640 6.52 6.40 +.12 +2.8 NvDvrsDiv N JDD 1.04 11.2 9.43 5.07 46 9.26 281 9.40 9.09 -.03 +5.6 NuvDivA N NAD .85a 5.7 15.45 11.41 225 14.94 1355 14.94 14.79 +.12 -2.8sNvDow30DO N DIAX 1.06 6.6 16.10 9.50 58 16.11 351 16.14 15.82 +.11 +6.0 NEnhMuV N NEV .96a 5.8 17.09 10.59 65 16.49 189 16.50 15.43 +.99 +1.1 NuvFloat N JFR .72 7.5 9.74 5.47 299 9.63 1992 9.65 9.50 +.03 +10.2 NuvFltOp N JRO .76a 8.0 9.64 5.59 302 9.50 917 9.57 9.46 +.04 +9.7 NvGADiv2 N NKG .64a 5.0 14.21 10.36 5 12.94 106 13.08 12.67 +.05 -1.0 NuvGblHIn N JGH 1.58 10.3 16.20 9.24 50 15.32 383 15.72 15.21 -.29 -1.5 NuvEnhMu N NVG 17.29 11.85 267 16.82 1034 16.85 16.51 +.29 +.2 NNYAmtF N NRK .70 5.2 13.90 10.66 67 13.44 336 13.48 13.36 +.01 -.7 NuvAmtFr N NEA .75a 5.1 15.18 11.26 408 14.68 2000 14.69 14.54 +.06 -2.8 NuvIntMu N NID .68 4.8 14.50 11.18 58 14.11 244 14.24 13.90 +.03 +1.7 NvIntQMu N NIQ .57 4.0 14.85 11.78 22 14.34 108 14.48 14.22 -.06 -2.6 NMDPI N NMY .67a 4.8 14.48 10.98 37 13.96 143 14.16 13.20 +.05 -1.1 NvMAP N NMT .71a 4.9 15.14 11.53 4 14.31 46 14.35 14.07 +.17 -1.9 NuvMNMu N NMS .80 5.4 15.38 11.01 9 14.71 84 14.99 14.56 -.14 -.8 NuvMtgIn N JLS 1.52 7.4 20.75 13.82 8 20.48 34 20.75 20.39 -.05 +3.6 NuvMultM N JMM .48 6.6 7.50 5.45 0 7.29 13 7.29 7.16 +.10 +1.4 NvMuI N NMI .50a 4.4 12.00 9.97 14 11.26 98 11.38 11.11 -.07 -1.2 NuvMuVal N NUV .39a 3.6 11.97 8.30 155 10.98 997 11.10 10.94 -.05 -1.1 Nv AMT-Fr N NUW .78a 4.8 17.27 12.12 12 16.30 83 16.36 16.23 -.8sNvNq100Dy Q QQQX 1.56m 5.8 27.92 15.25 145 26.94 665 27.92 26.76 -.28 +3.6 NuvNJDiv N NXJ .82a 5.7 14.89 11.35 22 14.27 381 14.32 14.16 +.08 -.7 NNYDvA N NAN .80a 5.7 14.81 10.84 14 14.10 142 14.16 13.92 -.4 NNYMV N NNY .39a 4.0 10.95 8.26 5 9.67 89 9.67 9.59 +.08 -3.0 NuvNYSel N NXN .55 3.9 15.21 11.40 1 14.05 6 14.44 14.05 -.14 -.9 NOHQI N NUO .80 5.1 16.08 12.46 13 15.59 89 15.61 15.25 +.24 -.4 NvPA N NQP .81a 5.7 14.63 11.08 20 14.25 131 14.25 13.94 +.17 -1.5sNuvPf&Inc N JPI 1.95a 7.9 25.10 12.81 19 24.71 208 25.10 24.65 +.04 +.4 NvPfdInco N JPC .80 8.6 9.51 5.00 152 9.34 1408 9.34 9.12 +.21 -1.7 NuvQPf2 N JPS .70 7.4 9.74 4.90 326 9.52 1673 9.53 9.32 +.21 -2.2 NuvREAst N JRI 1.49a 10.3 14.86 7.34 136 14.48 408 14.62 14.30 +.12 +7.6 NuvEqtP N BXMX 1.00 7.5 13.33 8.16 208 13.29 737 13.33 13.05 +.08 +3.2 NEqPrmG N SPXX 1.04 6.4 16.35 9.17 24 16.26 194 16.28 16.03 +.20 +6.7 NvSMM N NIM .31a 2.9 11.41 8.97 31 10.66 121 10.70 10.43 +.20 -.1 NSTFI N NXP .55a 3.2 18.89 13.00 13 17.30 64 17.55 17.17 -.16 -2.8 NSTFI2 N NXQ .53a 3.4 17.18 12.54 16 15.85 118 16.25 15.61 -.13 -.4 NSTFI3 N NXR .55a 3.3 19.25 13.25 27 16.45 129 16.56 16.21 +.17 -5.8 NuvSnIn N NSL .42 7.6 5.73 3.40 503 5.56 2028 5.61 5.51 +7.1 NuShDCrd N JSD 1.16a 8.3 14.35 8.48 43 14.07 157 14.26 14.06 -.07 +5.3 Nv TA Div N JTD 1.23 8.3 15.00 8.08 31 14.90 168 14.90 14.62 +.20 +4.8 NvTxATR N JTA 1.04 9.8 10.67 5.07 34 10.53 144 10.55 10.27 -.01 +11.8sNVAPI N NPV .65a 4.0 16.62 10.08 9 16.23 79 16.62 16.00 -.07 +2.1 NuverEnv A NES 6.45 .94 43 2.50 99 2.59 2.25 +.05 +17.4tNuZee n Q NUZE 51.57 3.60 662 3.82 3583 4.19 3.60 -.19 -64.0 Nvidia Q NVDA .64 .1 84 614.90 198.52 9068 513.57 40504 535.78 490.88 -.26 -1.7 Nxt-ID h Q NXTD 3.44 .29 3059 1.44 18611 1.67 1.18 -.22 -10.0 NymoxPh Q NYMX 4.79 1.66 304 2.40 864 2.65 2.27 -.18 -3.2O -:sO-I Glass N OI .20 1.4 17 14.45 5.13 5735 14.49 18140 14.94 11.76 +2.41 +21.8 O2Micro Q OIIM 35 11.25 1.00 240 7.45 1163 8.38 6.85 -.74 -18.8 ODP Cp rs Q ODP 11 48.24 13.60 834 40.17 2064 40.59 34.02 +1.87 +37.1 OFG Bncp N OFG .32f 1.4 14 23.45 8.67 319 22.49 1562 22.85 20.78 -.44 +21.3 OFG pfA N OFGpA 1.78 6.9 27.14 16.59 3 25.77 14 26.00 25.35 +.06 -2.3sOFG pfB N OFGpB 1.75 6.8 26.25 16.67 0 25.67 7 26.25 25.51 +.16 +.5 OFG pfD N OFGpD 1.78 6.6 27.18 17.50 7 26.94 28 26.94 25.91 +.88 +3.5 OFS Cap Q OFS .68 7.9 9.31 3.39 26 8.60 380 8.92 8.19 +.08 +20.3 OFS 26 Q OFSSI 1.49 5.9 27.22 15.85 4 25.30 18 26.00 25.15 +.26 +7.7 OFS Cred Q OCCI 2.08f 14.3 17.63 5.15 277 14.52 599 15.89 14.33 -1.82 +16.4 OFS Cr pfA Q OCCIP 1.72 6.8 26.04 15.09 3 25.17 12 25.30 25.11 +.36 +.3 OGE Engy N OGE 1.55 4.8 35.24 23.01 828 32.40 6424 32.47 31.59 +.12 +1.7 ONEGas N OGS 2.32f 3.1 20 92.00 63.67 293 74.99 1785 76.01 71.86 +.25 -2.3 OP Bancp Q OPBK .28 2.5 13 12.39 5.54 139 11.31 909 12.15 9.88 +.44 +46.9sOReillyAu Q ORLY 34 498.28 251.52 619 506.74 2827 507.27 484.54 +18.64 +12.0 OSI Sys Q OSIS 48 100.67 54.34 84 97.94 437 100.66 95.21 -.81 +5.1 OakVlyBcp Q OVLY .28e 1.6 12 20.55 11.04 4 18.03 87 18.42 16.91 -.70 +8.5 OaktrSpL Q OCSL .44f 7.1 10 6.36 2.33 1181 6.16 4527 6.26 6.11 -.05 +10.5 OaktStInco Q OCSI .62 7.3 39 8.74 4.28 8.50 +9.7 OasisMid Q OMP 2.16 10.7 45 22.00 3.33 149 20.20 858 21.00 19.01 +.87 +72.2sOasisPet n Q OAS .38p 65.58 31.46 169 62.00 981 65.58 58.83 +3.66 +67.3 Obalon Q OBLN 10.77 .62 107 3.02 1036 3.76 2.77 -.73 +101.3stOblong n Q OBLG 4.35 3.58 334 4.29 1939 4.35 3.58 +.56 +15.0 ObsEva Q OBSV 6.30 1.86 1076 3.20 5954 3.51 3.05 -.28 +53.8 OcciPet N OXY .04m .1 32.52 8.52 16242 27.76 85040 28.23 25.35 -.34 +60.4 OceanBio Q OBCI .12f 1.0 22.55 3.67 13 12.39 83 12.71 11.59 -.26 -7.3 OceanP Q OPTT 7.30 .33 1809 2.95 14157 3.59 2.53 -.63 +9.7 Oceaneerg N OII .60 5.1 15.40 2.45 962 11.73 6015 12.75 10.54 -1.06 +47.5 OceanFst Q OCFC .68 2.7 15 25.76 12.38 160 24.86 1134 24.90 23.02 -.14 +33.4 OceanFt pf Q OCFCP 27.85 24.50 8 27.40 23 27.84 27.23 +.21 -.4 OconeeFed Q OFED .40 1.5 28.00 15.25 3 26.40 9 26.88 23.33 -.60 +4.3 Ocugen Q OCGN 18.77 .17 12684 7.13 73574 9.04 6.66 -1.79 +289.6 OcularTher Q OCUL 24.30 4.09 1137 16.97 4218 21.24 16.39 -3.70 -18.0 Ocuphire Q OCUP 13.81 1.32 573 5.84 1487 7.20 5.64 -1.40 -10.0tOdonateT Q ODT 46.50 3.02 6118 3.09 57111 5.10 3.02 -15.94 -83.9 OdysMar h Q OMEX 8.69 3.00 47 6.67 135 7.10 6.41 -.35 -6.1 OffPrpInc Q OPI 2.20 7.7 31.58 17.62 172 28.70 926 28.83 27.08 +.61 +26.3 OhioValB Q OVBC .84 3.4 16 32.70 19.20 5 24.65 43 27.34 24.05 -1.84 +4.4 Oi SA C N OIBR/C 2.41 .35 3060 1.56 15566 1.64 1.48 -.07 -23.2 OilStates N OIS 9.49 1.77 933 6.41 7215 6.56 5.75 -.01 +27.7 Oil-Dri N ODC 1.04f 2.9 14 38.47 29.95 12 35.29 67 35.81 34.10 -.52 +3.6 Okta Q OKTA 294.00 111.69 1956 212.45 7952 228.55 206.54 -1.08 -16.4sOldDomFrt Q ODFL .60 .3 42 236.16 119.01 663 235.75 4029 236.98 228.25 +5.14 +20.8 OldNBcp Q ONB .56 2.8 25 21.28 11.19 711 20.06 4386 20.36 18.96 -.47 +21.1 OldPoint Q OPOF .48 2.0 24 24.38 11.25 2 24.00 6 24.00 22.28 -.38 +26.6 OldRepub N ORI .88f 4.0 21 22.71 12.25 1352 22.22 8041 22.39 21.34 +.38 +12.7 OldSecBc Q OSBC .04 .3 15 14.16 5.96 114 13.69 719 14.05 12.79 +.04 +35.5 Olin N OLN .80 2.1 42.27 9.67 2280 38.82 9433 39.95 34.15 -.99 +58.1stOlinkHld n Q OLK 38.99 30.00 778 32.20 7028 39.68 30.00 -10.6 Ollies Q OLLI 37 123.52 34.63 799 88.39 5496 90.77 81.31 -1.23 +8.1tOlo Inc n N OLO 35.00 27.86 459 29.30 6227 32.50 27.86 -.50 -15.7 OlympStl Q ZEUS .08 .3 19 30.70 7.74 251 28.93 771 29.55 23.53 +2.24 +117.0 OmegaFlex Q OFLX 1.12 .7 54 193.60 55.22 112 157.06 147 157.06 145.00 +3.82 +7.6 OmegaHlt N OHI 2.68 7.2 54 39.18 20.04 2598 37.08 12196 37.56 35.63 +.58 +2.1 Omeros Q OMER 25.46 9.25 370 19.26 1944 20.48 18.74 -.65 +34.8 Omnicell Q OMCL 146.00 54.32 378 140.17 2163 142.53 134.33 +1.24 +16.8 Omnicom N OMC 2.60 3.4 13 77.94 44.50 2993 75.52 10117 77.62 74.33 -.91 +21.1 Omnova N OMN 10.15 8.93 10.14 OnDeckCap N ONDK 4 2.15 .60 1.83 OnSmcnd Q ON 83 42.38 10.27 5914 40.64 32019 41.70 36.68 +.55 +24.2sOncoCyte Q OCX 6.53 1.15 958 4.74 7039 5.74 4.38 -.07 +98.3 OncolBio Q ONCY 4.70 1.06 2048 3.70 23482 4.37 2.97 +.65 +55.5 Onconv h Q ONTX 1.93 .19 10511 1.01 64677 1.22 .89 -.24 +116.7tOnocrus n Q ONCR 37.86 12.70 520 12.50 1121 15.71 12.18 -2.87 -61.3 OncoSec Q ONCS 8.16 1.05 156 5.11 638 5.80 5.02 -.53 -20.8 OncTher Q ONCT 9.45 1.49 778 7.80 5992 9.45 7.08 -1.20 +59.2 OndasHld n Q ONDS 16.00 5.70 308 9.84 1340 12.05 9.25 -1.48 +5.5 180 Life Q ATNF 11.50 1.90 43645 6.96 46390 10.60 4.97 +.66 +154.9 180 Life wt Q ATNFW .23 t1EqPOpWt un Q OPEWU 10.68 9.76 9 9.90 193 10.02 9.76 -.08 -4.9sOneGpHosp Q STKS 10.90 .73 357 8.19 1998 10.90 7.16 -.38 +121.4 180DegCp rs Q TURN 8.07 3.15 25 7.37 225 7.55 7.26 -.10 +10.7 OneLibrty N OLP 1.80 8.2 17 24.32 10.77 58 21.97 488 23.18 20.95 -.23 +9.5 1LifeTh Q ONEM 59.82 16.69 760 37.97 5162 41.07 36.51 -1.86 -13.0 OneStopS Q OSS 9.50 .90 300 6.42 1391 7.92 6.00 -1.27 +60.5 1800Flowrs Q FLWS 22 39.61 11.72 534 26.18 3324 30.12 24.75 -3.18 +.7tOneSmart N ONE 6.84 2.54 2245 2.43 3413 3.29 2.31 -.72 -36.1 OneSpaWld n Q OSW .16 1.6 12.03 2.52 267 10.10 2588 11.05 9.39 -.90 -.4 OneSpan Q OSPN 33.33 13.99 192 25.07 834 26.25 23.78 -.80 +21.2 OneWatr Q ONEW 1 44.50 4.51 71 38.84 358 42.29 34.20 -2.51 +33.5 OneMain N OMF 1.80f 3.3 10 59.00 14.62 892 54.86 4536 55.12 50.10 +1.52 +13.9 ONEOK N OKE 3.74 7.3 37 51.91 18.54 2718 51.18 21275 51.24 47.01 +2.72 +33.4 Nanomtr N ONTO 67.77 21.13 244 63.04 2335 63.20 58.08 +2.82 +32.6 Ontrak Q OTRK 99.89 8.55 436 30.75 3410 37.90 28.00 -6.72 -50.2 Ooma N OOMA 31 19.18 8.21 137 16.02 623 17.60 15.83 -1.37 +11.3 OpenLnd n Q LPRO 43.00 12.70 730 36.95 4266 40.67 34.27 -1.57 +5.7 OpenText Q OTEX .70 1.5 49.99 29.12 570 48.00 2453 49.78 47.14 -1.34 +5.6 OpendrTc n Q OPEN 39.24 17.01 8224 22.08 56167 28.09 20.60 -5.45 -2.9 OperaLtd Q OPRA 45 13.93 4.60 169 10.39 937 12.99 9.90 -2.34 +13.8 OpGen h Q OPGN 4.44 1.63 2374 2.75 16063 3.13 2.55 -.19 +34.8 OpiantPh Q OPNT 14.98 6.79 23 10.90 142 12.26 10.47 -.27 +35.7 OpkoHlth Q OPK 6.47 1.12 3408 4.46 20957 5.09 4.25 -.39 +12.9 OportunF Q OPRT 22.90 5.26 37 20.58 278 21.78 18.92 -.52 +6.2 OppenHldg N OPY .48 1.2 8 44.38 15.23 111 40.12 756 42.55 38.81 -2.11 +27.6 OptheaLtd n Q OPT 14.00 8.45 13 9.00 31 10.39 9.00 -.80 -19.8 OptiNose Q OPTN 10.00 3.14 218 3.53 2120 3.76 3.32 -.17 -14.7 Optibase Q OBAS 12.75 9.91 10.60 1 10.60 10.60 +.10 -10.7 OptCable Q OCC .08 2.2 4.62 2.13 23 3.64 73 3.93 3.50 -.25 +35.8 OptimBk h Q OPHC 5.40 1.68 6 3.73 177 4.30 3.58 -.24 +10.7 OptCare Q OPCH 21.34 7.25 1583 18.07 8898 18.98 17.25 -.78 +15.5 Oracle N ORCL 1.28f 1.8 72 73.62 43.89 12615 70.25 63798 70.37 65.86 +3.99 +8.6 Oragenics A OGEN sOramedPh Q ORMP 24 12.73 2.40 625 10.10 14684 12.73 9.32 +.94 +138.2 Orange N ORAN .41e 3.3 13.03 10.15 464 12.41 3051 12.60 12.23 -.04 +4.6 OraSure Q OSUR 15 19.75 6.50 1112 11.01 3968 11.60 10.16 -.33 +4.0 Orbcomm Q ORBC 9.25 1.24 3625 7.62 6864 7.68 6.80 +.03 +2.7 OrbEnGp Q CUI 11.20 .45 1342 5.38 8862 6.15 4.65 -.49 +145.7 OrchTher Q ORTX 12.38 3.76 632 7.10 2820 8.58 6.88 -1.07 +64.4sOrchidIsl N ORC .94e 15.6 6.14 2.23 2349 5.99 15613 6.14 5.77 -.03 +14.8 OrganigH Q OGI 6.45 1.01 9163 3.50 55289 4.06 3.31 -.49 +163.2sOrganognH Q ORGO 21.75 2.69 786 19.50 3710 21.75 17.88 +.83 +159.0 Orgenesis Q ORGS 8.30 2.76 140 5.57 953 7.28 5.45 -1.49 +23.8 OricPhr n Q ORIC 40.81 18.60 269 23.75 1424 27.14 22.75 -2.70 -29.8 OrientalCul n Q OCG 25.85 2.82 2050 9.26 72393 15.15 7.92 -2.17 +89.0 OrignA h Q SEED 28.28 2.76 205 21.21 753 24.37 20.42 -2.04 +39.6 OrigBcp Q OBNK .40f .9 82 44.97 15.98 57 42.77 310 43.56 39.71 -.85 +54.0 OrigoAc un Q CNLMU 11.01 OrionEng h Q OESX 11.98 2.96 297 7.13 1472 8.23 6.51 -.95 -27.8 OrionECarb N OEC .80 43 21.05 5.93 370 19.96 2255 20.23 18.22 -.20 +16.5 OrionGpHl N ORN 6.67 1.75 123 5.65 860 5.89 5.40 -.15 +13.9sOrix N IX 90.98 53.41 20 91.38 143 91.38 87.60 +.92 +18.2 OrmatTc N ORA .48f .6 68 128.87 53.44 740 75.27 4260 80.73 71.24 -.75 -16.6sOrphazym n Q ORPH 14.78 8.89 2 12.39 25 14.78 12.31 +.07 +15.5 OrrstownF Q ORRF .72f 3.2 20 24.74 11.40 51 22.57 239 23.95 20.54 +.57 +36.4sOrthoCl n Q OCDX 20.43 15.14 928 18.49 8083 20.43 18.02 -.14 +14.8 OrthoPed Q KIDS 57.42 34.04 124 46.99 876 52.80 45.41 -3.96 +13.9 OrthoMed Q OFIX 57 48.50 22.98 104 43.04 560 46.51 40.90 -2.81 +.1tOscrHl n N OSCR 37.00 25.77 5464 25.70 9201 31.33 22.56 -4.98 -26.1 OshRusS N OUSM 34.57 17.70 4 34.24 46 34.24 32.95 +.28 +10.0 OshkoshCp N OSK 1.32f 1.1 26 123.49 46.72 509 120.20 2670 120.94 111.78 -.10 +39.7 OsiskoGl N OR .20 13.53 6.26 820 11.23 3750 11.63 10.78 -.30 -11.4 Osmotica Q OSMT 9.67 2.81 491 3.73 1736 3.91 3.46 -.14 -9.5 OspreyTc N SFTW 17.47 9.19 1746 10.70 11348 10.86 9.85 +.16 +2.2 OsprTc wt N SFTW/WS OssenInn Q OSN 3 5.72 1.62 30 4.76 460 4.98 4.70 -.06 +.8 Otelco Q OTEL 5 12.50 3.02 6 11.54 24 11.57 11.52 +.01 -.1sOtisWrlW n N OTIS .80 1.2 68.65 41.26 1988 69.04 7861 69.38 65.64 +2.18 +2.2 Otonomy Q OTIC 6.98 1.64 226 2.65 2161 2.90 2.55 -.22 -59.0 OTR Ac A n Q OTRA 10.50 9.75 0 9.96 31 10.00 9.86 -.04 -3.3 OTR Acq un Q OTRAU 11.22 9.91 2 10.43 21 10.80 10.16 +.09 -.6 OtterTail Q OTTR 1.56f 3.4 21 48.22 31.53 86 46.46 674 46.68 45.02 +.26 +9.0tOusterInc N OUST 12.10 7.80 944 8.99 8354 10.44 7.80 -.97 -19.7 OutfrontM N OUT 1.52f 6.9 24.60 7.07 1472 22.11 8550 22.92 20.49 -.90 +13.0 OutlookT Q OTLK 4.26 .50 413 2.26 3982 2.52 1.92 -.21 +73.8 OutsetMd n Q OM 66.96 42.50 280 49.16 1195 53.05 48.29 +.04 -13.5 OverSh N OSG 2.84 1.73 555 2.13 3261 2.39 2.07 -.19 -.5 Overstk Q OSTK 128.50 3.79 1476 65.54 8739 79.33 60.01 -11.29 +36.6 Ovid Th Q OVID 9.40 2.23 895 3.97 5933 4.45 3.76 -.50 +71.9 Ovintv g N OVV .38 1.6 28.69 2.35 2860 24.25 15095 25.31 22.39 -1.04 +68.9sOwensMin N OMI .01 25 39.16 5.20 991 38.48 4004 39.45 34.07 +.01 +42.3 OwensCorn N OC 1.04f 1.1 93.55 28.56 878 92.66 5895 92.74 84.82 +1.77 +22.3sOwlRock N ORCC .78e 5.5 32 14.40 8.09 1320 14.29 6036 14.40 13.70 +.05 +12.9 Oxbridge Q OXBR .48 17.1 22 9.62 .74 554 2.80 2303 3.22 2.59 -.17 +49.7 Oxbrdge wt Q OXBRW .15 OxfordInds N OXM 1.48 1.7 94.72 30.50 153 88.39 638 89.08 77.61 +.21 +34.9 OxfordLn Q OXLC .81m 13.0 6.95 2.50 820 6.21 5081 6.35 6.16 -.11 +14.8 Oxford 23pf Q OXLCO 1.88 7.5 25.47 17.31 10 25.05 67 25.06 25.04 +.01 -.8 OxfrLn24 pf Q OXLCM 1.69 6.7 25.60 16.73 8 25.18 47 25.20 25.05 +.08 +4.4 Oxford 27pf Q OXLCP 1.56 6.4 24.45 14.80 20 24.31 99 24.43 24.25 +.01 +5.7sOxfSqCap Q OXSQ .42m 9.2 4 4.78 2.05 509 4.56 2866 4.78 4.11 +.49 +49.5 OxfrSq26 Q OXSQZ 1.56 6.1 27.16 13.55 1 25.55 13 26.56 25.30 +.15 +1.6tOystrEnt un Q OSTRU 10.40 9.71 624 9.80 2353 9.92 9.71 -.12 -3.6 OysterPt Q OYST 39.21 17.24 73 21.91 390 23.18 20.38 -.52 +16.4 OzonHldg n Q OZON 68.77 38.09 762 52.44 3759 57.19 49.94 -3.97 +26.6P-Q:P&F Inds Q PFIN .20 3.3 8.26 3.75 0 6.15 7 6.49 6.01 -.28 +1.7 PAE Inc Q PAE 11.58 5.59 695 9.19 3140 9.20 8.41 +.53 +.1 PAM Q PTSI 17 65.90 22.00 5 60.00 34 63.10 56.51 -.47 +22.4 PBF Engy N PBF 1.20 8.4 18.78 4.06 3379 14.34 19870 15.05 12.64 -.37 +102.0 PBF Logist N PBFX 1.20 8.6 9 15.14 4.00 286 13.98 1041 13.99 12.87 +.28 +52.8 PC Cnnctn Q CNXN .32e 11 55.21 33.97 40 46.75 225 47.24 44.21 -.50 -1.1 PCB Bcp Q PCB .40 2.6 15 16.43 7.31 46 15.34 200 16.32 14.81 -.69 +51.7 PCM Fund N PCM .96 8.3 11.50 5.51 9 11.50 87 11.50 11.38 +.06 +7.2 PCSB Fn Q PCSB .16 .9 46 18.12 11.01 13 17.39 150 17.89 16.38 -.70 +9.1 PCTEL Q PCTI .22 3.1 11.05 4.79 99 7.09 588 7.73 6.65 -.59 +7.9 PDC Engy Q PDCE 70 42.79 5.11 1351 35.16 6531 35.24 30.25 -.07 +71.3 PDF Sol Q PDFS 26.42 8.78 266 18.44 904 18.48 16.44 +.92 -14.6 PDL Bio Q PDLI .32b 8.1 3.78 2.09 2.47 PDL Cmt Q PDLB 13.07 7.31 7 11.07 52 11.25 10.64 +.05 +5.3 PDS Bio Q PDSB 7.30 .62 584 4.21 2489 5.48 4.00 -1.16 +96.7 PG&E Cp N PCG 13.34 7.29 14313 12.07 82705 12.08 10.89 +.81 -3.1 PG&E Cp un N PCG/U 126.76 93.43 178 116.28 442 116.66 108.34 +5.16 -5.3 PGT Inc N PGTI 34 26.85 6.88 264 24.93 1109 25.84 23.22 -.94 +22.6 PHX Miner N PHX .04 1.3 5.43 1.40 80 3.10 410 3.39 2.87 -.10 +92.5 Pimc1-5Tip N STPZ .53e 1.0 55.03 50.39 226 54.95 614 55.02 54.71 +.24 +1.4 Pim15TIPS N LTPZ .42e .5 90.07 74.06 175 81.53 960 82.25 80.01 +1.96 -8.0 PimBrdTIPS N TIPZ .80e 1.2 65.89 59.53 5 64.53 24 64.64 64.02 +.65 -1.4 PimLwDur N LDUR 2.82e 2.0 102.93 89.25 188 102.01 626 102.05 101.87 +.04 PimcoTR N BOND 6.13e 5.6 113.22 102.03 132 109.79 855 109.98 109.40 +.53 -2.9 Pim0-5HYCp N HYS 5.21e 5.3 98.94 78.01 383 98.88 1952 98.88 98.39 +.52 +.7 PimIGBd N CORP 3.12a 2.8 118.00 96.28 35 111.30 202 111.86 110.76 +.75 -4.9 PimShMat N MINT .82e .8 102.16 97.02 945 101.96 4161 101.97 101.90 +.03 -.1 PimIntMu N MUNI 1.26 2.2 57.12 49.09 27 56.23 141 56.27 56.11 +.10 -.9 PimSTMun N SMMU .47e .9 55.33 48.46 24 51.36 182 51.39 51.28 +.08 -.2 Pim25yrZro N ZROZ 3.07e 2.3 188.66 128.47 23 133.55 136 136.41 131.64 +2.74 -18.3 PJT Part N PJT .20 .3 19 81.82 25.81 206 68.73 982 70.00 65.14 -.87 -8.7sPLBY Gp n Q PLBY 21.38 9.90 558 17.91 6763 21.38 16.40 -.39 +70.4 PLDT Inc N PHI .92e 3.6 35.49 17.26 44 25.97 389 25.98 24.81 +.26 -7.0 PLX Phr h Q PLXP 10.40 1.80 423 8.38 1399 9.96 8.15 -1.41 +51.8 PMV Ph n Q PMVP 63.22 31.05 218 33.55 2289 43.63 31.82 -9.55 -45.5 PNC pfP N PNCpP 1.65 6.2 27.39 19.20 72 26.60 350 26.71 26.46 +.11 -.7 PNC N PNC 4.60 2.6 16 184.33 79.41 2053 179.68 9275 180.31 168.44 +3.89 +20.6 PNM Res N PNM 1.31f 2.7 23 50.25 28.02 933 49.10 5231 49.19 48.72 +.17 +1.2sPOSCO N PKX 70.58 26.27 157 71.78 1146 71.79 66.57 +6.98 +15.2 PPD Inc Q PPD 38.76 13.08 529 37.90 4452 38.32 35.65 -.17 +10.8sPPG N PPG 2.16f 1.4 28 153.81 71.53 1405 154.82 6571 154.94 146.68 +7.40 +7.3 PPL Cap 73 N PPX 1.48 5.7 26.59 19.65 6 25.67 40 25.78 25.45 +.11 -3.3 PPL Corp N PPL 1.66 5.7 13 30.94 18.12 5057 29.27 28232 29.53 28.24 -.32 +3.8 PQ GrpH N PQG 1.80p 18.90 8.91 131 17.04 1199 17.13 15.48 -.02 +19.5 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 14 www.sunnewspapers.net The Sun/Saturday, March 27, 2021 

PAGE 65

PRA Grp Q PRAA 29 47.35 19.40 272 37.29 1265 37.47 34.96 +2.37 -6.0 PRA Hlth Q PRAH 69 155.00 58.67 1496 151.25 4568 151.25 147.24 +1.20 +20.6 PRGX Glbl Q PRGX 7.89 1.77 7.71 +1.0tPROG Hl n N PRG 60.50 42.52 495 44.96 2127 46.95 42.52 -1.82 -16.5 PS BusPk N PSB 4.20f 2.7 32 159.65 102.48 80 157.84 411 158.01 148.92 +6.65 +18.8 PS BsPk pfZ N PSBpZ 1.22 4.6 27.39 16.02 12 26.35 102 26.52 26.15 +.34 -3.8 PS BusP pfY N PSBpY 26.94 17.60 27 26.15 116 26.17 25.78 +.35 +.2 PS BusP pfX N PSBpX 1.31 5.0 27.07 18.97 7 26.05 62 26.21 25.67 +.30 -.3 PS BsPk pfW N PSBpW 26.39 17.65 4 25.76 35 25.88 25.54 +.17 -1.8 PTC Inc Q PTC 147.67 45.36 903 135.43 3255 135.60 122.97 +5.77 +13.2 PTC Thera Q PTCT 70.82 37.21 280 49.21 3241 57.81 48.14 -6.97 -19.4 PVH Corp N PVH .15 .1 11 110.89 28.40 926 101.90 5765 105.62 91.49 -3.88 +8.5 PacWstBc Q PACW 1.00 2.5 10 42.59 13.84 1113 39.67 5934 41.30 36.40 -1.58 +56.2 Paccar Q PCAR 1.28a 1.4 14 103.19 49.11 1532 93.68 8818 95.72 89.61 -1.38 +8.6 PcrTrnd750 N PTLC 34.78 26.00 111 34.72 568 34.75 33.68 +.53 +6.1 PcrTrnd450 N PTMC 35.30 25.88 18 34.91 163 34.91 33.86 +.10 +7.2 PcrTrnd100 N PTNQ 54.05 32.26 30 52.13 151 52.60 51.51 +.27 PacTrdpil N PTBD 29.08 23.87 100 27.22 692 27.23 26.94 +.07 -1.1 Pc FdFd Q HERD 32.96 15.92 32.13 3 32.51 31.61 -.55 +14.1 PacrCash N GCOW 31.05 19.21 9 31.03 57 31.04 30.28 +.16 +8.2 PacrTrendp N PTEU 24.07 20.14 6 23.19 39 23.21 22.62 +.03 +4.7 Pacr Wlth N PWS 32.02 22.04 13 31.10 36 31.28 30.13 -.08 +6.6 Pac Cash N CALF 43.02 14.99 136 41.02 753 42.04 38.14 -.83 +31.4 PcEMCsh Q ECOW 26.03 16.74 4 25.00 12 25.48 24.56 -1.01 +4.9 PacDvCsh N ICOW 31.68 16.46 2 31.48 8 31.48 30.67 +.33 +10.1 PacBiosci Q PACB 53.69 2.54 2583 30.73 16149 35.55 26.45 -2.70 +18.5 PacGE pfA A PCGpA 1.50 5.2 32.32 21.80 1 28.80 23 29.91 28.80 -.02 -8.6 PacGE pfB A PCGpB 1.37 5.2 28.50 20.21 26.55 1 26.68 26.55 +.48 -6.5 PacGE pfC A PCGpC 1.25 5.1 28.32 19.93 24.55 1 24.55 24.33 +.22 -5.0 PacGE pfD A PCGpD 1.25 5.1 26.64 18.61 0 24.52 2 24.70 24.52 -.33 -2.5 PacGE pfG A PCGpG 1.20 5.1 25.12 17.28 23.57 1 23.58 23.57 +.09 -4.0 PacGE pfH A PCGpH 1.12 4.9 25.05 17.00 1 23.01 1 23.01 23.01 -.12 -4.8 PacGE pfI A PCGpI 1.09 4.9 25.29 16.12 0 22.40 0 22.50 22.40 -.36 -6.3sPacMerc Q PMBC 26 9.15 2.95 289 9.05 4352 9.45 7.92 +.84 +76.1 PacPreBc Q PPBI 1.20f 2.7 95 47.15 13.93 382 44.79 1833 45.40 41.14 -.91 +43.0 PaciraBio Q PCRX 80.00 27.46 395 71.77 1949 72.33 66.59 +1.71 +19.9 PackAmer N PKG 4.00f 3.0 28 148.14 74.26 429 135.52 2902 135.72 127.06 +4.50 -1.7 PagrDuty N PD 58.36 14.70 1497 38.47 6623 42.89 36.72 -2.71 -7.7 Pagsegur N PAGS 17 62.83 13.81 1563 45.99 8968 48.96 44.32 -2.24 -19.1 Palantir n N PLTR 45.00 8.90 57681 22.58 297068 24.92 21.05 -1.74 -4.1 PalatinTch A PTN 1.30 .38 8520 .78 15573 .83 .65 +.03 +15.8 PaloAltNet N PANW 403.00 141.22 1302 319.71 6616 327.28 311.72 +2.86 -10.0 Palomar Q PLMR 121.87 43.01 458 69.38 1558 73.31 62.27 -.59 -21.9 PampaEng N PAM 1 15.12 9.00 101 14.10 541 14.92 13.86 -.49 +2.3 PanASlv Q PAAS .20 .7 40.11 12.12 1169 30.76 10363 33.69 29.97 -2.56 -10.9 Panbela n Q PBLA 3.72 2.37 3.45 PandTher n Q PAND 62.90 10.28 149 60.00 1395 60.50 59.87 -.03 +304.0 PangaeaL Q PANL .14 4.3 1 3.90 1.63 60 3.23 748 3.42 3.01 -.14 +16.6 PapaJohns Q PZZA .90 1.0 110.33 47.03 371 88.42 2318 90.15 85.00 +1.34 +4.2 ParPacHl N PARR 19 20.18 5.91 637 14.10 4500 15.66 13.79 -1.58 +.9 ParTech N PAR 90.35 10.12 167 70.23 1133 80.21 67.62 -8.31 +11.8 ParaGold A PZG 1.59 .51 206 1.02 1004 1.13 .98 -.06 -12.8 ParamtGp N PGRE .28m 2.7 10.56 5.54 1922 10.19 8172 10.32 9.46 +.01 +12.7 ParatekPh Q PRTK 8.75 2.65 170 7.02 1519 7.91 6.73 -.88 +12.1 ParkCity Q PCYG 35 7.91 3.40 29 6.34 183 6.67 5.90 -.20 +32.4 ParkHot N PK 24.67 5.67 2604 21.87 20982 22.84 20.45 -1.01 +27.5 ParkNatl A PRK 4.12f 3.1 20 141.96 64.53 30 134.47 194 137.29 126.36 -6.25 +28.1 ParkOh Q PKOH .50 1.5 10 41.78 11.05 31 32.69 229 37.41 30.75 -2.88 +5.8 ParkeBcp Q PKBK .64b 3.1 11 21.96 9.80 16 20.52 99 21.59 19.49 -.89 +31.5 ParkerHan N PH 3.52 1.1 35 321.74 93.51 1068 317.59 4348 318.92 302.73 +6.54 +16.6 Parsons N PSN 43.37 25.01 387 39.17 3209 39.28 37.57 +1.47 +7.6 PrtnrCm Q PTNR 18 6.46 2.90 3 4.93 28 4.94 4.75 +.17 -7.9 PartRe pfG N PREpG 1.63 6.4 26.14 19.30 5 25.28 23 25.28 25.26 +.02 -1.5 PartRe pfH N PREpH 1.81 7.1 27.00 20.77 15 25.33 71 25.39 25.26 +.04 -1.2 PartRe pfI N PREpI 1.47 5.8 26.00 16.40 3 25.30 21 25.40 25.22 +.02 -1.1 PartnerBc Q PTRS .03e 7.78 4.97 10 7.52 101 7.73 7.30 +.12 +15.7 PartyCity N PRTY 5 9.21 .30 5017 5.62 17084 6.77 5.44 -1.05 -8.6 PassagBi Q PASG 38.23 9.81 210 16.87 1402 19.99 15.90 -2.26 -34.0 PathfdBcp Q PBHC .24 1.6 13 15.00 9.08 4 14.94 5 14.95 14.90 -.06 +30.1tPatria A n Q PAX 23.28 15.62 736 17.00 2752 17.53 15.62 -.14 -14.6 PatrkInd Q PATK 1.12f 1.3 28 93.84 17.22 218 85.15 900 86.99 75.17 +.64 +24.6 PatrNBc Q PNBK .04 .4 76 11.00 3.83 2 10.61 6 10.63 9.96 +.04 +6.7 PatriotTr Q PATI 11 11.37 6.04 2 11.03 47 11.12 10.50 +.25 +25.6 Patterson Q PDCO 1.04 3.2 25 36.88 12.93 455 32.46 2912 32.72 30.10 +.03 +9.6 PattUTI Q PTEN .08 1.1 9.74 1.61 2149 7.47 11744 7.91 6.69 -.48 +42.0 Pavmed Q PAVM 5.63 1.34 2652 4.17 14750 4.65 3.81 -.46 +96.7 PayaHl A n Q PAYA 15.00 10.38 1704 11.32 10111 12.26 10.71 -.62 -16.6sPaychex Q PAYX 2.48 2.5 39 99.95 48.50 1902 100.82 10392 101.01 95.39 +4.98 +8.2 PaycomSft N PAYC 471.08 163.42 355 372.61 1591 385.39 353.21 +.08 -17.6 Paylocity Q PCTY 218.34 73.07 218 176.81 1184 181.05 166.10 +1.66 -14.1 PayPal Q PYPL 309.14 82.07 8203 241.03 35485 246.95 227.52 -.25 +2.9 Paysign Q PAYS 88 10.98 3.63 762 4.39 2388 4.55 3.80 -.06 -5.4 PeabodyE N BTU .58 20.2 5.30 .80 2576 2.87 20452 3.64 2.61 -.69 +19.1 PeapkGl Q PGC .20 .6 23 31.49 12.16 29 30.89 346 31.09 29.37 -.47 +35.7 Pearson N PSO .25e 2.3 11.90 5.08 408 10.67 1235 11.02 10.47 -.22 +16.2 Pebblebrk N PEB .04 .2 26.42 7.60 1358 25.25 7438 25.41 23.13 -.21 +34.3sPebble pfC N PEBpC 1.63 6.5 24.93 7.75 306 24.89 358 24.95 24.45 +.30 +.1 Pebbleb pfD N PEBpD 2.09 8.5 24.87 8.00 10 24.55 30 24.64 24.30 +.08 -.4 Peblbrk pf E N PEBpE 25.27 8.56 6 24.40 52 24.60 24.18 -3.4 Peblbrk pf F N PEBpF 24.38 7.85 174 24.20 205 24.35 23.97 -.15 Pedevco A PED 3.50 .67 345 1.49 14683 1.81 1.44 -.04 -1.3 Pegasyst Q PEGA .12 .1 148.80 60.13 375 116.76 1718 119.03 109.06 +.27 -12.4 PelotnIntr Q PTON 171.09 23.07 6462 106.42 41117 116.29 98.73 -1.89 -29.9 Pembina g N PBA 1.63 16 30.95 14.39 1581 28.87 7739 29.99 27.63 -.79 +22.0 PnnNtGm Q PENN 142.00 7.47 3524 106.58 26571 118.67 98.50 -10.79 +23.4 PennVa Q PVAC 20.18 1.75 384 14.15 2122 16.32 12.97 -2.02 +39.4 PennantG Q PNTG 69.56 12.45 113 47.07 513 51.50 43.27 -3.12 -18.9 PennantPk Q PNNT .60 10.8 10 6.22 1.95 472 5.54 1904 5.86 5.49 -.17 +20.2 Pennant24 Q PNNTG 25.94 13.50 2 25.67 55 25.90 25.26 +.22 +2.0 PenPkFR Q PFLT 1.14 9.5 14 12.71 3.75 171 12.03 1019 12.30 11.79 -.10 +14.2 PennsWd Q PWOD 1.28 5.2 12 28.42 18.72 10 24.58 101 25.90 23.60 -.09 -5.5 PennaRE N PEI .08m 4.0 2.93 .36 1237 1.98 7380 2.34 1.89 -.16 +98.0 PenRE pfB N PEIpB 1.84 21.3 13.39 2.30 64 8.65 155 9.95 8.18 -.48 -14.3 PenRE pfC N PEIpC 1.80 20.7 13.48 2.12 30 8.70 75 10.39 8.50 -.81 -15.5 PenRE pfD N PEIpD 1.72 19.6 13.20 3.20 14 8.76 69 9.94 8.30 -.64 -15.0 PennyMac N PMT 1.88 9.5 19.96 5.53 735 19.74 3872 19.79 18.72 +.21 +12.2 Penny pfA N PMTpA 2.03 8.0 25.60 10.09 10 25.41 49 25.45 25.05 +.18 +.6sPennyM pfB N PMTpB 25.50 10.10 27 25.41 88 25.55 25.05 +.39 +1.6 Penske N PAG 1.72f 2.1 15 85.56 20.31 132 81.58 1147 81.96 74.75 +.08 +37.4sPentair N PNR .76 1.2 29 62.23 22.01 690 62.24 4151 62.30 58.77 +1.22 +17.2 Penumbra N PEN 314.22 121.80 234 262.97 1213 274.69 256.09 -3.81 +50.3 PeopUtdF Q PBCT .72 4.0 14 19.40 9.37 3341 18.03 21666 18.17 16.99 +.26 +39.4 PeopUtd pf Q PBCTP 1.41 5.1 31.90 16.00 14 27.69 80 28.59 27.56 -.15 -1.1 PeBcOH Q PEBO 1.40f 4.1 24 36.75 17.91 38 33.86 321 35.29 32.01 -.72 +25.0 PeopBNC Q PEBK .60 2.5 12 29.69 13.30 4 24.35 32 24.99 24.05 -.64 +5.8 PeopFSvc Q PFIS 1.48f 3.4 11 47.54 29.01 12 42.95 70 44.53 38.67 -2.17 +16.8 PepsiCo Q PEP 4.09 2.9 16 148.77 102.87 6725 142.70 35945 143.00 135.09 +8.20 -3.8 Perdoceo Q PRDO .30f 2.4 9 17.77 8.42 642 12.60 2693 13.05 11.61 -.13 -.2 Perficient Q PRFT 74 63.56 23.55 199 60.25 880 62.17 57.01 -1.41 +26.4 PerfFood N PFGC 42 59.89 14.66 810 57.41 4963 58.09 51.88 +1.59 +20.6 PerfrShip Q PSHG 8.11 .37 44 5.60 186 5.98 5.20 -.23 +22.5 Performnt h Q PFMT 2.17 .54 161 1.50 1588 1.67 1.35 -.13 +70.3 PerionNwk Q PERI 47 28.32 3.90 638 17.00 4416 20.36 16.20 -2.17 +33.5 PerkElm N PKI .28 .2 35 162.70 62.91 576 129.55 3878 129.77 123.30 +1.15 -9.7sPermRck N PRT .37e 6.0 7.09 .41 145 6.15 1996 7.09 5.25 +.94 +135.6 PermaFix Q PESI 7.99 3.98 57 7.24 269 7.90 6.90 -.66 +21.3 PermaPip Q PPIH 8.19 4.51 23 6.37 65 6.86 6.30 -.14 +4.6 Prmian N PBT .15e 3.5 12 4.70 1.82 124 4.40 516 4.50 4.12 +.07 +32.9 PermvRoy N PVL 1.45e 100.7 4 2.07 .46 42 1.44 891 1.60 1.37 -.01 +96.7 Perpetua n Q PPTA 9.45 5.52 91 6.75 320 7.32 6.40 -.49 -16.7 Perrigo N PRGO .90 2.1 21 58.83 38.20 563 42.01 4973 42.92 41.51 -.64 -6.1 Perspecta N PRSP .28 1.0 29.62 14.03 1232 29.00 6424 29.13 28.97 -.06 +20.4 PetIQ Q PETQ 39.29 15.83 180 34.53 1048 36.54 33.71 -1.76 -10.2 PetcoHl A n Q WOOF 31.08 17.86 2005 20.99 10018 23.53 20.63 -2.23 -28.6 PetMed Q PETS 1.12 3.4 12 57.00 24.80 329 33.42 1693 34.59 31.20 -.58 +4.2 PetraAcq n Q PAIC 10.80 9.75 21 10.05 66 10.05 9.91 +.05 PetraAcq un Q PAICU 12.74 9.90 10.40 8 10.51 10.25 -.17 -3.7 PetChina N PTR 2.52e 6.9 24 41.20 27.68 171 36.38 1096 37.50 35.11 -1.03 +18.4 PetrbrsA N PBR/A 11.72 4.38 7018 8.17 46323 8.60 7.79 -.51 -26.1 Petrobras N PBR 11.89 4.45 31043 8.11 145232 8.45 7.74 -.38 -27.8 PetrosPh n Q PTPI 5.96 1.80 102 3.65 523 4.12 3.13 +.44 -17.0 Pfizer N PFE 1.56f 4.3 24 43.08 27.88 27870 36.25 144318 36.29 35.25 +.72 -1.5 PFSweb Q PFSW 9.89 1.61 98 6.52 552 6.95 6.00 +.09 -3.1tPharming n Q PHAR 21.99 12.24 4 12.97 10 13.46 12.24 -.29 -14.6 Pharvaris n Q PHVS 42.86 23.06 81 26.23 519 35.49 24.41 -7.02 -9.6 PhaseBio Q PHAS 6.85 2.60 574 3.42 3911 3.96 3.26 -.36 +1.8 Phathom Q PHAT 64.54 23.17 80 41.08 308 45.17 39.02 -2.38 +23.7 PhlpsSel rs N DSE 9.60 3.00 3.92 Phenix s Q PFX 42.90 7.00 18 33.51 36 38.99 32.50 +.49 +141.4 PhibroAH Q PAHC .48 2.0 16 28.51 16.27 150 24.39 586 25.25 23.52 -.84 +25.6 PhilaEn N PESC PhilipMor N PM 4.80f 5.3 18 91.25 56.01 5043 90.58 23634 90.72 87.73 +1.33 +9.4 PhilipsNV N PHG .80e 1.4 58.41 32.95 389 57.13 2733 57.81 55.76 +.04 +5.5 Phillips66 N PSX 3.60 4.3 90.59 41.41 2366 84.31 15139 84.44 77.72 +2.05 +20.5 Phill66LP N PSXP 3.50f 11.3 8 48.51 21.28 864 31.00 3617 31.00 28.43 +1.07 +17.4 Phio Ph Q PHIO 6.48 1.60 448 2.81 2999 3.10 2.42 -.21 +4.5sPhxNMda N FENG 1.37e 48 2.83 .51 8202 1.91 91102 2.83 1.61 +.15 +59.2 PhotrIn Q PLAB 1 13.47 8.64 537 12.60 2390 12.62 11.37 +.43 +12.9 PhysRltTr N DOC .92 5.1 56 20.13 11.59 2705 18.04 13524 18.30 17.43 +.12 +1.3 PiedmLithn Q PLL 88.97 4.07 1442 70.40 7984 81.75 60.60 -8.54 +165.2 PiedmOfc N PDM .84 4.7 6 19.99 11.26 600 17.85 4088 17.85 16.61 +.24 +10.0 PierisPhm Q PIRS 3.64 1.93 676 2.60 5446 2.89 2.43 -.05 +4.0 PilgrimsP Q PPC 11 25.73 14.06 249 24.51 1956 25.22 23.52 -.68 +25.0 PimEnTac N NRGX 10.98 4.00 158 10.19 582 10.35 9.62 -.07 +26.1 PimUS Eq N MFUS 39.03 20.26 23 36.41 25 36.41 35.06 +.09 +7.7 Pim IntEq N MFDX 28.87 17.29 1 28.74 19 28.76 28.09 +.02 +5.3 PimEmMkt N MFEM 30.40 15.23 19 28.64 76 29.02 27.90 -.42 +5.6 PimcoCA N PCQ .92 5.1 19.10 12.55 25 17.88 62 18.08 17.80 -.04 -.6 PimcoCA2 N PCK .65 7.1 9.62 6.57 17 9.04 123 9.04 8.94 +.03 +.1 PimcCA3 N PZC .72 6.8 11.15 7.13 33 10.56 182 10.64 10.42 +.03 +3.0 PimcoCp&I N PCN 1.35 7.8 17.87 9.72 69 17.22 360 17.28 16.96 +.20 -.1 PimCpOp N PTY 1.56a 8.6 18.11 9.70 293 18.07 1749 18.07 17.92 +.12 +1.2 PimDyCrd N PCI 1.97 8.8 22.78 13.76 535 22.34 2237 22.62 22.15 -.10 +5.4 PimDyInco N PDI 2.65a 9.3 28.92 16.75 360 28.41 1613 28.52 27.82 +.05 +7.5sPimcIncStr N PFL 1.08 9.0 12.03 6.51 106 12.00 696 12.03 11.77 +.11 +4.9 PimIncStr2 N PFN .96 9.3 10.37 5.70 176 10.29 1113 10.31 10.20 +.05 +3.6 PimStPls N PGP 2.20 20.9 11.07 6.00 31 10.51 159 10.73 10.49 -.08 +4.7sPimcoHiI N PHK 1.24 18.5 6.64 3.75 216 6.69 1662 6.69 6.46 +.24 +10.6 PimIncOpp N PKO 2.28a 8.7 26.68 15.30 49 26.25 207 26.44 26.07 +.02 +3.9 PimcoMuni N PMF .98 6.7 14.82 10.05 20 14.49 159 14.57 14.40 +.09 +4.6 PimcoMu2 N PML .78 5.3 15.35 9.61 58 14.69 301 14.81 14.65 +.01 +2.7 PimcMu3 N PMX .75 6.1 12.82 8.65 50 12.33 145 12.36 12.20 +.03 +3.7 PimcoNY N PNF .68 5.8 12.40 8.75 12 11.79 33 11.95 11.70 -.01 +.9 PimcoNY2 N PNI .80 7.1 11.70 8.00 14 11.13 79 11.21 10.91 +.20 +2.4sPimcNY3 N PYN .63 6.6 9.75 7.05 4 9.59 35 9.76 9.33 +.11 +7.4 PimcoStrIn N RCS .96 13.4 7.59 5.02 109 7.19 527 7.45 7.10 +.01 +3.8 Pinduoduo Q PDD 212.60 32.66 17092 131.29 65274 142.48 121.22 -10.51 -26.1 PingtanM Q PME .04 3.7 7 2.50 .80 135 1.09 1342 1.21 1.08 -.12 -41.4 PinnaclFn Q PNFP .72f .8 19 96.52 29.13 498 92.08 2773 92.17 84.67 +.11 +43.0 PinWst N PNW 3.32f 4.1 18 91.88 61.22 490 80.22 3696 80.83 78.86 -.57 +.3 PintecT lfn Q PT 2.99 .75 712 1.23 2429 1.46 1.13 -.18 +25.5 Pinterest N PINS 89.90 11.47 10356 69.07 56312 73.25 65.50 -3.94 +4.8 PionDvrsHi A HNW 1.38 9.4 15.15 9.05 26 14.61 162 14.67 14.45 +.01 +.4sPionFltRt N PHD .72 6.4 11.40 6.51 74 11.31 378 11.40 11.19 +.04 +10.9 PionHiIn N PHT 1.14 12.3 9.62 5.18 69 9.29 516 9.33 9.21 -.01 +4.1tPionMrg A n Q PACX 10.29 9.55 43 9.71 713 9.88 9.55 -.09 -2.4 PioMuAdv N MAV .84 7.1 12.14 8.48 27 11.79 266 11.82 11.61 -.04 +1.2 PioMunHi N MHI .84 6.8 12.75 9.17 21 12.33 255 12.37 12.22 -.9 PioNtrl N PXD 2.20f 1.3 169.49 57.20 1993 164.81 12094 165.49 153.12 +1.33 +44.7 PioneerPw Q PPSI 1.37a 16 11.50 .90 128 4.87 885 5.57 4.55 -.57 +25.8 PiperSandl N PIPR 2.00e 1.8 124.03 35.46 126 111.96 510 114.63 105.50 -1.13 +11.0 PitnyBw N PBI .20 2.4 15.50 1.67 1966 8.20 14020 9.55 7.68 -1.40 +33.1sPitnyBw 43 N PBIpB 1.67 6.7 24.81 8.02 120 25.00 513 25.00 23.93 +1.05 +16.3 PivotlAc wt N PVT/WS PivtInII N PIC 19.80 9.68 19.54 Pixelwrks Q PXLW 4.84 1.85 559 3.37 3323 3.81 3.17 -.34 +19.5 PlainsAAP Q PAA .72m 7.7 16.53 3.00 3904 9.34 20628 9.41 8.57 +.01 +13.3 PlainsGP Q PAGP 1.44 17.09 3.04 2882 9.47 17455 9.52 8.64 -.02 +12.1 PlanetFit N PLNT 80 90.34 31.22 983 77.62 6257 78.94 71.35 -.73 PlanetGrn A PLAG 3.99 1.65 13 2.34 157 2.61 2.22 -.24 +4.9 Plantron N PLT 50.89 7.36 486 39.77 2434 43.65 36.27 -2.16 +47.1 PlayAGS N AGS 10.39 1.27 254 8.06 1587 8.73 7.54 -.50 +11.9 PlayaHot Q PLYA 8.35 1.30 1005 7.34 5778 7.76 6.98 -.40 +23.4 tPlaytika n Q PLTK 36.06 24.41 1367 25.27 6379 26.25 24.41 -.52 -20.1 Plexus Q PLXS 20 94.66 42.57 111 93.07 667 93.07 86.45 +3.35 +19.0 PliantTh n Q PLRX 43.92 19.43 130 39.65 1115 42.29 35.48 +.47 +74.5 PlugPowr h Q PLUG 75.49 3.20 20120 34.03 132734 39.45 30.10 -4.25 +.4 PlumasBc Q PLBC .56f 1.9 10 31.02 15.00 6 29.39 44 30.64 28.94 -1.63 +25.1 Plurlsght Q PS 22.69 8.09 3611 22.38 25899 22.41 22.22 +.05 +6.8 Pluristm Q PSTI 13.29 2.90 518 4.60 2113 5.73 4.53 -.96 -34.9 PlusTher Q PSTV 5.42 1.01 476 2.40 17094 3.39 2.32 -.25 +18.8 PlymInd pfA A PLYMpA 1.88 7.0 29.60 12.94 26.88 6 26.91 26.75 -.12 +3.0 PointsInt g Q PCOM 34 16.46 6.89 18 15.55 85 16.08 15.28 -.49 +8.4 PolarPwr Q POLA 30.82 1.03 517 11.92 2966 12.92 9.36 -.58 +149.6 Polaris N PII 2.52f 1.9 31 140.93 37.36 581 133.82 3852 139.37 123.10 -1.56 +40.4 Polarity Q PTE 2.38 .55 1581 1.11 14665 1.34 1.04 -.11 +63.2 Pool Corp Q POOL 2.32f .7 61 401.29 160.35 399 341.86 1584 344.76 331.60 +1.06 -8.2 Popular Q BPOP 1.60f 2.2 20 75.16 25.04 533 71.33 3224 71.98 66.96 -.77 +26.7 Popular pf Q BPOPN 1.68 6.4 27.77 21.95 7 26.28 32 27.03 25.68 +.55 +3.5 PopCpII pf Q BPOPM 1.53 6.0 27.00 19.06 25.65 15 25.78 25.40 +.19 +1.9tPopHlInv un Q PHICU 11.84 9.91 12 10.14 76 10.40 9.91 -.05 -3.0 PorchGr Q PRCH 24.41 9.35 1771 16.75 8524 19.00 15.35 -1.62 +17.4 PortGE N POR 1.63f 3.4 20 53.42 31.96 699 47.46 3166 47.93 46.39 +.27 +11.0 PortRidge Q PTMN .24 11.1 2.20 .75 367 2.16 1942 2.20 2.06 +.05 +13.1 KCAP 22 Q KCAPL 1.53 6.7 22.82 -1.6 PoseidaT n Q PSTX 17.62 7.63 152 9.18 1333 10.97 8.91 -1.71 -16.3tPoshmrkA n Q POSH 104.98 38.10 490 39.64 3005 47.50 38.02 -7.01 -60.9 PositvP lf Q PPHI 11.43 10.15 10.80 PostHldg N POST 107.87 68.97 257 107.47 1767 107.60 102.32 +.56 +6.4 PostRlt N PSTL .87f 5.0 19.48 10.84 57 17.24 392 17.35 15.76 +1.32 +2.1 Potbelly Q PBPB 6.95 1.78 103 6.05 689 6.37 5.86 +37.5 PotltchDel Q PCH 1.64f 3.1 45 54.85 25.20 490 52.37 2896 52.73 49.10 +1.35 +4.7 PowellInds Q POWL 1.04 3.2 37.09 19.08 46 33.00 254 34.83 30.34 -1.82 +11.9 PwrInteg Q POWI .52 .6 39 127.39 50.34 304 83.12 1719 84.13 75.80 +.81 +1.5 PowrREIT A PW 69 51.95 8.35 34 46.08 171 47.90 39.66 +5.08 +72.5 PwREIT pfA A PWpA 30.01 24.00 26.14 0 +.6 PowrFleet Q PWFL 9.55 2.57 109 8.94 1045 8.94 7.80 +.31 +20.3 PS AlphaQ N PQY PS VarRate Q VRIG .74 3.0 24.89 tPowrdBr A n Q POW 10.05 8.76 1 9.64 79 9.80 8.76 -.08 -1.6tPowrdBr wt Q POWRW 10.65 9.75 7 9.99 92 10.16 9.75 -.12 -1.3 Praxix n Q PRAX 60.95 23.90 54 30.89 810 37.28 30.05 -3.06 -43.9 Precigen Q PGEN 11.10 2.14 922 7.49 7757 8.30 7.19 -.70 -26.6 Precipio Q PRPO 8.00 .55 135 2.30 1051 2.62 2.20 -.29 +11.1 PrecBio Q DTIL 16.60 4.46 599 9.97 3811 11.65 9.10 -1.12 +19.5 PrecDrill rs N PDS 28.82 5.50 84 21.39 540 21.91 19.65 -.56 +29.7 PrecOnco Q POAI 2.30 .63 1140 1.21 10342 1.54 1.12 -.24 +65.3 PfdAptCm N APTS .70m 7.0 10.97 5.01 410 9.98 1680 10.05 9.30 +.13 +34.9 PfdBkLA Q PFBC 1.20 1.8 14 67.73 28.92 66 65.53 352 65.88 60.69 -.13 +29.8 PrefrmdLn Q PLPC .80 1.2 23 82.46 37.16 8 68.54 57 70.30 64.45 +1.74 +.1 PreludeTh n Q PRLD 95.38 23.69 160 42.59 1634 60.03 41.12 -12.08 -40.5 PremFinB Q PFBI .60 3.3 12 18.49 9.00 34 17.94 283 18.25 16.10 +.69 +35.0 PremFinl Q PFC .96f 2.9 14 35.90 11.43 81 33.31 678 33.75 31.28 -.81 +44.8 Premier Q PINC .19p 15 37.79 27.11 281 34.29 1810 34.32 32.67 +.98 -2.3 Prestige N PBH 14 47.98 28.08 284 45.05 1436 46.17 43.39 -.78 +29.2 Pretium g N PVG 14.55 5.07 752 10.57 5008 11.34 10.42 -.52 -7.9 PriceTR Q TROW 4.32f 2.4 32 179.62 82.51 1194 178.13 6001 178.30 167.87 +6.28 +17.7 PrSmrt Q PSMT .70 .7 39 104.90 46.31 98 97.42 700 97.65 91.02 +3.20 +6.9 PrmEgy Q PNRG 110.79 34.33 3 53.84 10 57.37 51.78 -3.16 +24.7 Primerica N PRI 1.60 1.1 16 157.70 61.20 97 147.06 783 149.95 140.12 -2.88 +9.8 PrimoWat N PRMW .24 1.5 17.85 8.00 589 16.03 3453 16.51 15.37 -.53 +2.2 Primoris Q PRIM .24 .7 21 41.76 12.28 963 32.78 4653 33.85 30.42 -.40 +18.7 PrinEdgAIn N YLD .75e 41.00 28.00 1 40.67 13 40.72 40.35 +.37 +2.4 PrinPrice Q PSET .47e 1.0 50.65 28.27 0 49.05 4 49.05 47.41 +1.59 +3.8 PrinShHld Q PY .72e 1.8 41.44 18.97 1 40.82 40 40.82 39.28 +.41 +20.1 PrinHlIn ef Q BTEC 73.38 29.02 13 55.84 141 61.56 54.46 -4.73 -4.9 PrinMill ef Q GENY .17e .3 67.87 27.11 5 60.68 103 63.93 59.74 -2.59 +4.8 Prin US SC Q PSC .51e 1.1 46.77 18.58 6 44.50 187 45.42 42.15 -1.22 +22.6 PrinActGl N GDVD 32.76 19.16 31.91 +.9sPrIntCre Q PDEV 30.36 19.76 3 30.35 122 30.41 29.77 +.05 +11.0 Prn MegC N USMC 36.98 22.45 8 36.84 49 36.84 35.94 +.64 +3.3 PrinSpec N PREF 98.36 19.68 128 20.38 574 20.40 20.26 +.09 -1.5 PrinFncl Q PFG 2.24 3.7 14 61.95 23.31 1110 60.63 9243 61.09 57.47 +.24 +22.2 PrincREstI N PGZ 1.32m 9.7 13.91 9.39 12 13.57 110 13.60 13.12 -.01 +11.3 PrinEq N PEM PriorIn pfC N PRIFpC 27.16 18.25 1 25.38 3 26.28 25.20 +.29 +3.5 PriorIn pfE N PRIFpE 25.36 17.00 25.09 6 25.14 24.85 +.02 +7.0 PriorityTc Q PRTH 9.50 1.33 47 7.63 247 9.00 7.47 -1.37 +8.4 ProAssur N PRA .20m .7 14 29.15 12.67 203 27.60 1100 27.96 26.13 +.19 +55.1 ProDex Q PDEX 20 42.60 13.50 22 26.90 258 28.31 22.57 +1.91 -13.1 ProLogis N PLD 2.52f 2.4 40 112.37 59.82 2380 106.78 14883 106.96 100.04 +6.40 +7.1 ProPetr N PUMP 13.99 1.80 923 10.99 5690 11.33 9.60 -.27 +48.7 ProPhaseL Q PRPH .25e 16.04 1.20 73 6.50 823 8.37 6.17 -1.62 -29.2sProQRTher Q PRQR 9.46 3.40 11467 8.19 165972 9.46 5.19 +2.55 +94.9 PShTcDv N TDV PrUltDow N DDM 66.80 21.05 824 66.11 3457 66.22 62.18 +1.76 +17.1 ProUltMC N MVV 64.02 13.47 105 61.31 332 61.31 54.74 +.74 +28.6 PrUlQQQ rs N QLD 132.96 34.02 2196 115.06 11579 118.85 108.88 +2.02 ProUltSP rs N SSO 102.74 32.42 2543 102.11 10708 102.33 96.01 +3.21 +11.8 ProShtHY N SJB 26.10 18.46 85 18.50 503 18.70 18.50 -.21 -.9 Pr20 yrT s N UBT 73.81 44.12 17 46.39 138 47.59 45.53 +1.43 -25.1 Pro7-10yrT N UST .42e .6 77.52 65.18 2 66.06 10 66.74 65.71 +.61 -10.3 PrUltBio Q BIB 113.06 35.50 81 82.17 590 93.15 78.03 -7.70 -4.8 ProSShOG N DDG 54.92 17.41 9 18.50 32 19.81 18.50 -.53 -27.5 ProLCCre N CSM .67e .7 91.12 50.10 10 90.83 59 90.85 88.35 +.93 +7.6sProUltTl N LTL 45.67 22.00 46.25 1 46.25 43.58 +1.67 +16.7 ProHdgRep N HDG 52.99 40.30 4 51.61 20 52.17 50.79 -.52 +3.0 ProUltEM N EET 121.06 33.37 7 100.31 139 103.52 93.90 -3.04 +4.7 ProRafiLS N RALS .62e 1.9 33.38 29.58 2 32.98 2 33.00 32.67 -.10 +8.2 ProUSL7-10T N PST 17.34 14.91 18 17.09 192 17.22 16.91 -.19 +10.5 ProShtEafe N EFZ 34.80 19.20 2 19.32 211 19.74 19.27 -.04 -5.2 ProShtEM N EUM 23.90 11.35 121 12.30 576 12.76 12.15 +.15 -4.6 ProUltEaf N EFO 48.56 18.22 3 47.74 25 47.96 45.68 -.13 +9.0 ProUEurop N UPV 60.03 21.11 0 59.00 1 59.04 57.06 +.35 +10.0tProShtBM N SBM 26.34 11.00 3 10.87 14 11.47 10.87 -.35 -12.4sProUltRE N URE 71.59 28.48 4 72.65 33 72.65 68.32 +4.69 +16.9 ProUltFin N UYG 55.51 16.81 101 53.95 708 54.00 49.92 +1.63 +27.5tProShtRE N REK 19.63 10.49 11 10.39 41 10.80 10.39 -.36 -8.9 ProShtChi50 N YXI 21.98 12.31 2 14.18 8 14.68 13.83 +.35 -3.2 ProUltSem N USD 136.25 28.10 71 118.19 488 120.56 102.86 +4.95 +14.3 ProUltUt N UPW 63.32 29.22 1 58.65 4 58.71 55.16 +2.76 +3.0 PrUltTech s N ROM 85.99 20.50 61 73.82 372 76.12 69.48 +1.48 +3.0 ProUltJpn N EZJ 1.28p 53.29 20.88 0 49.66 6 49.81 47.39 -.95 +6.4sProUltInd N UXI 118.12 30.64 16 118.19 26 118.19 109.30 +4.11 +17.5 PrUlHCr s N RXL 84.13 31.73 2 79.73 11 79.73 75.00 +2.02 ProUCnsSv N UCC 141.48 59.73 2 91.90 14 94.67 88.83 -1.58 +5.8 PrUCnsGd N UGE 90.48 24.40 1 84.02 3 84.88 81.07 +.95 +1.5sProUBasM N UYM .15e .2 89.36 21.46 14 90.06 93 90.06 80.99 +3.40 +23.9 PrUlPR2K N URTY 129.00 11.80 1262 106.55 5379 118.19 89.60 -10.01 +35.4 PUltM400 N UMDD .03e 155.86 16.96 9 144.60 58 144.60 123.93 +.70 +42.0 ProUltSC N SAA 168.43 32.32 2 149.77 19 152.76 133.54 -6.69 +39.1 ProUPD30 N UDOW 131.10 25.32 2054 128.85 7856 129.21 117.60 +5.04 +25.8 PrUltPQ s Q TQQQ 111.86 16.14 53477 88.65 242687 93.23 81.65 +2.17 -2.5 ProUlR2K N UWM 126.33 23.20 662 111.68 3430 119.34 99.45 -6.54 +24.6 ProSht20Tr N TBF 18.49 14.65 766 17.99 6269 18.19 17.75 -.28 +14.0 PUltSP500 N UPRO 90.95 17.51 5421 90.15 23890 90.39 82.19 +4.21 +17.3 ProUChin50 N XPP .74p 99.46 39.09 9 71.98 91 76.58 67.21 -4.34 -.8 PrUSSilv N ZSL 46.42 4.82 906 6.71 6781 6.82 6.30 +.59 -2.0tProVixST N VIXY 48.73 9.70 8308 9.60 34356 10.89 9.49 -.94 -30.1 PrUltYen N YCL 60.49 52.32 0 52.83 1 53.87 52.65 -.75 -11.7 PVixMTFut N VIXM 44.86 32.79 130 35.96 348 38.48 35.64 -2.46 -2.0 PrUltSilv N AGQ 71.60 15.20 549 43.25 4236 46.11 42.47 -4.29 -15.7 PrUltShN N KOLD 87.29 28.97 468 38.81 3292 41.00 38.31 -1.62 -18.1 ProUShGld N GLL 51.60 27.18 50 36.94 547 37.30 36.37 +.45 +18.6 PrSUShAus N CROC 82.59 41.02 9 45.07 32 45.89 43.19 +1.89 +2.7 PrUltShYen N YCS 79.85 67.00 11 76.21 36 76.45 74.77 +1.04 +12.4 ProSUltGold N UGL 83.85 47.93 101 55.50 406 56.37 54.85 -.72 -18.6 PrUShCrd N SCO 65.87 6.28 5390 6.84 26830 7.66 6.74 -.11 -41.2tProShtEuro N EUFX 47.70 40.71 0 40.58 4 41.69 40.56 -.95 -1.9 ProUltEuro N ULE 16.12 12.39 6 14.65 51 15.01 14.57 -.32 -7.3 ProUShEuro N EUO 29.42 22.09 77 24.10 349 24.35 23.51 +.43 +7.0 ProcPhar n Q PCSA 14.24 3.96 20 11.74 312 13.39 11.53 -1.39 +78.0 ProctGam N PG 3.16 2.3 31 146.92 94.34 10816 135.45 45783 135.61 128.01 +7.44 -2.7 ProcSp Q UFO 32.40 14.38 45 28.63 455 29.54 27.50 -.68 +12.3 ProDvrs h Q IPDN 5.56 .76 1162 2.43 3949 3.55 2.33 -.78 -6.2 ProfHold Q PFHD 19.25 9.63 8 18.48 89 18.72 17.64 -.30 +19.8 ProAlph Q PAAC 11.77 5.55 7.61 ProAlph rt Q PAACR .59 .14 .29 ProrEn h Q PFIE 1 1.74 .63 189 1.17 1582 1.42 1.11 -.23 +37.2 ProfMed Q PROF 28.97 6.53 81 19.16 346 23.18 19.02 -3.90 -6.8 Progenity n Q PROG 15.92 3.08 256 4.43 1227 4.99 4.02 -.39 -16.6 ProgrsSoft Q PRGS .66 1.5 32 49.23 29.37 443 44.27 1472 44.71 41.06 +.41 -2.0 ProgsvCp N PGR .40e .4 10 102.05 62.18 2874 95.25 14243 95.47 89.79 +4.31 -3.7 Progyny Q PGNY 53.48 15.59 743 43.89 3970 50.25 42.52 -3.24 +3.5 Proofpoint Q PFPT 140.91 91.60 340 127.98 1875 132.53 124.82 +.25 -6.2 PrpTcII A n Q PTIC 10.70 9.77 17 9.95 231 10.01 9.77 -.04 -4.7 PrpTcInII un Q PTICU 11.14 10.00 10.24 74 10.30 10.00 -.04 -3.7 PropSol un Q PSACU 25.00 9.73 1 14.38 21 16.79 13.73 -1.32 +30.4 ProsHldg N PRO 51.83 24.55 289 43.19 1513 47.10 41.00 -3.17 -14.9 ProShtQQQ N PSQ 29.70 13.29 7234 14.05 35642 14.45 13.84 -.16 -2.5 ProShSP N SH 33.19 16.76 16727 16.79 77636 17.32 16.77 -.29 -6.6 PrUShSP N SDS 44.40 10.75 14441 10.77 76831 11.47 10.75 -.38 -13.1 PrUltShT N REW 17.55 5.12 5.18 PrUlShT rs N REW/WI 70.20 20.48 PUShSem rs N SSG/WI 82.14 23.04 ProUShL20 N TBT 22.60 14.28 2764 21.44 18746 21.89 20.84 -.65 +30.6 PrUShD3 N SDOW 95.94 9.55 16707 9.67 75369 10.61 9.64 -.43 -24.2 PS DecRt N EMTY 57.33 17.11 9 17.37 65 18.44 17.36 +.01 -23.9 PS OnlSt N CLIX 104.23 51.11 21 82.53 250 88.96 80.38 -4.72 -10.7 ProS Ris Q EQRR .81e 1.7 47.82 20.95 3 46.44 31 46.44 43.92 +.55 +22.0 PrSh K1 N OILK 10.32 6.76 7.15 PrUltBra N UBR 38.64 12.60 1 26.23 15 28.82 25.60 -3.15 -26.2sProGblInf N TOLZ 1.63e 3.7 43.54 29.49 35 43.54 71 43.54 42.48 +.66 +6.0 PS MngdF N FUT 41.87 38.52 0 41.23 7 41.55 41.07 -.22 +2.4 ProEurDiv N EUDV .15p 48.36 29.42 2 46.81 3 46.81 46.05 +.46 +.3 ProSPxTch N SPXT .23p 69.53 39.55 69.02 3 69.02 67.59 +.42 +7.2 ProSPxHC N SPXV .24p 83.89 45.87 83.34 0 83.34 82.18 +.81 +6.0 ProSPxFin N SPXN .23p 84.00 47.69 83.52 2 83.52 82.11 +.91 +4.2 ProSPxEgy N SPXE .22p 86.01 48.00 0 85.73 2 85.73 83.90 +.85 +5.1 PrS HdJp N HGJP 30.04 PrIGIntH bt A IGHG 2.15 2.8 77.75 52.44 52 75.91 524 76.48 75.54 +.06 +.5 PrSPMCDv N REGL .65e .9 71.32 37.74 125 70.25 294 70.25 67.84 +.04 +11.7 ProSR2KDv N SMDV .47e 68.35 39.39 56 66.04 416 66.29 63.32 -.57 +15.0 PrUlO&G rs N DIG 144.91 32.19 69 126.00 522 126.24 111.07 +5.83 +72.8 PSSTEm bt A EMSH 4.88e 6.7 73.81 67.09 73.03 2 73.10 72.83 -.16 -.6 PrUShFn rs N SKF 60.69 11.66 47 11.93 395 12.94 11.93 -.45 PrUShUtl rs N SDP 50.68 16.68 8 17.32 40 18.61 17.32 -.94 Pro CovBd N COBO ProMornAlt N ALTS .38e 1.0 38.79 30.37 0 38.67 4 38.78 38.44 +.02 +5.4 PrUShBio rs Q BIS 75.76 17.53 64 22.99 501 24.21 20.47 +1.73 -2.3 ProDivGro N EFAD .70e 1.9 37.52 PS EMkDv N EMDV 61.84 36.81 4 60.22 12 60.79 58.76 -.35 +4.1 PShtQQQ rs Q SQQQ 161.25 11.76 108143 13.53 524617 14.72 12.94 -.48 -10.9 PrSh20Tr rs N TTT 48.48 24.66 75 44.76 714 46.16 42.88 -2.10 +48.5 ProspctCap Q PSEC .72 9.2 7 8.03 3.68 3645 7.86 12886 7.93 7.52 +.23 +45.3 ProspBcsh N PB 1.96f 2.5 14 83.02 42.02 292 77.46 1688 78.45 72.90 -1.77 +11.7sProtagTh Q PTGX 32.10 5.44 259 27.21 1288 32.10 26.30 -3.94 +35.0 Protalx A PLX 7.02 2.11 301 4.83 2563 5.48 4.63 -.27 +33.1 Protara Q TARA 67.08 12.51 176 14.89 650 17.67 14.61 -2.31 -38.5 ProtctInsA Q PTVCA .40 1.7 52 23.30 10.95 1 22.92 1 23.00 22.92 -.08 +52.2 PrtctInsB Q PTVCB .40 1.7 52 23.17 11.38 25 22.92 213 23.06 22.90 +.05 +67.2sProthena Q PRTA 28.66 8.55 414 26.90 3407 28.66 21.74 +2.54 +124.0 ProtoLabs N PRLB 59 286.57 63.19 511 120.22 2316 127.45 109.17 -3.68 -21.6 Provent Q PRVB 20.05 6.31 1125 10.70 4203 13.87 10.47 -2.72 -36.8tPrvdntAcA n Q PAQC 10.37 9.52 36 9.82 510 9.83 9.52 +.05 -.9 ProvidBc Q PVBC .12 1.0 11.48 -.3sProvFnH Q PROV .56 3.3 37 18.23 11.40 10 17.03 84 18.23 16.61 -.52 +8.4 ProvidFS N PFS .92 4.0 18 24.20 9.81 397 22.77 1640 22.92 21.26 -.27 +26.8 ProvMtgC N PMCA PrudntlBcp Q PBIP .28a 2.0 71 16.78 9.53 9 14.19 67 15.28 13.70 -1.03 +2.5 Prudentl N PRU 4.60f 5.0 95.49 38.62 1805 91.98 11592 92.27 87.84 +17.8 PrudFn 52 N PJH 1.44 5.8 26.29 19.20 25.03 PruUK pf N PUKp 1.69 6.1 28.88 20.01 6 27.71 62 27.87 27.20 +.54 -3.2 PruUK pfA N PUKpA 1.63 6.0 28.98 20.00 10 27.08 65 27.25 26.42 +.26 -6.3 Prud UK N PUK 1.49e 3.4 43.68 18.10 214 43.40 925 43.45 41.97 +1.17 +17.5 PsychmCp Q PMD .72 11.7 6 7.90 3.58 64 6.17 191 7.11 6.06 -.84 +21.2 PubMatic n Q PUBM 76.96 22.42 811 50.49 3545 55.75 44.50 +3.72 +80.6 PSEG N PEG 1.96 3.3 16 62.15 34.75 2005 59.30 10322 59.72 57.32 +.39 +1.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, March 27, 2021 

PAGE 66

PubStrg N PSA 6.80 2.8 27 246.52 155.37 836 244.59 3550 244.83 233.00 +11.13 +5.9 PubSt pfV N PSApV 1.34 5.4 25.67 20.51 25.02 PubSt pfW N PSApW 1.30 5.2 25.70 20.00 25.01 PubSt pfX N PSApX 1.30 5.2 25.62 19.54 25.00 PubSt pfL N PSApL 1.16 4.4 27.63 24.95 27 26.60 150 26.64 26.21 +.41 -2.0 PubSt pfJ N PSApJ 1.18 4.4 28.10 19.00 4 26.62 69 26.80 26.48 +.18 -3.3 PubSt pfI N PSApI 28.32 19.15 7 26.75 65 26.77 26.38 +.43 -3.3 PubSt pfG N PSApG 27.35 19.14 7 26.13 37 26.33 25.91 +.11 -4.5 PubSt pfF N PSApF 1.29 4.9 27.35 20.30 11 26.07 85 26.15 25.80 +.14 -2.4 PubSt pfE N PSApE 1.23 4.8 26.58 18.98 14 25.86 59 25.86 25.67 +.19 -1.1 PubSt pfD N PSApD 1.24 4.9 26.30 19.28 25 25.29 186 25.33 25.18 +.12 -2.9 PubSt pfC N PSApC 26.38 19.71 18 25.35 88 25.48 25.29 +.03 -2.7 PubSt pfB N PSApB 26.06 20.16 25.09 +.1 PuhuiWl Q PHCF 9.10 2.00 35 4.91 432 5.50 4.65 -.20 +108.1 Pulmatr Q PULM 3.04 .93 621 1.39 6106 1.52 1.32 -.05 +16.8 Pulmonx n Q LUNG 69.48 37.91 271 47.96 1452 58.11 46.81 -4.94 -30.5 PulseBiosc Q PLSE 45.82 5.59 98 23.09 373 24.83 22.00 -.49 -3.2sPulteGrp N PHM .56f 1.1 11 51.01 17.12 3433 52.62 14895 52.67 47.31 +3.63 +22.0 PumaBiotc Q PBYI 14.14 6.81 213 9.89 1658 11.18 9.33 -1.05 -3.6 PureAcq Q PACQ 11.77 8.51 10.10 PureCycle Q PCYO 14.89 8.12 148 13.28 897 14.45 12.51 -.98 +18.3 PureStrg N PSTG 29.53 9.29 6173 21.64 30439 23.36 20.12 -.66 -4.3stPureCycl n Q PCT 34.92 26.90 934 27.76 7692 34.92 26.43 -4.56 -14.1stPureCycl un Q PCTTU 49.95 40.00 1 39.15 9 49.95 39.15 -5.85 -13.0 PureTch n Q PRTC 63.95 33.00 60.00 1 +11.1 PurplInv Q PRPL 41.08 4.50 584 30.69 4329 33.95 29.25 -2.68 -6.8 PMMI N PMM .44 5.5 8.44 5.92 9 8.00 154 8.02 7.92 +.07 -.9 PMIIT N PIM .31 7.4 4.53 3.42 137 4.24 617 4.24 4.14 +.09 +.2 PMOT N PMO .71 5.4 14.00 6.22 113 13.33 323 13.34 13.26 +.07 -2.6 PPrIT N PPT .31 6.5 5.14 3.78 228 4.78 984 4.79 4.72 +.06 +2.8 Puxin N NEW 12.39 3.62 583 4.20 2034 5.78 3.95 -1.43 -27.8 Puyi Inc Q PUYI 9.11 5.00 103 5.23 668 5.75 5.03 -.33 -15.2 PyxisTnkr Q PXS 4.60 .62 2257 1.07 12238 1.43 .98 -.38 +28.9 PyxsTk pf A Q PXSAP 26.10 13.45 0 19.54 2 22.94 19.54 -3.26 +37.6 PzenaInv N PZN .58e 5.7 20 12.01 3.46 119 10.15 566 10.69 9.88 +.03 +39.0 Q2 Hldgs N QTWO 148.56 49.63 479 102.65 3068 110.16 98.46 -4.24 -18.9 QAD Inc B Q QADB .24 .5 53.00 21.00 0 45.99 5 45.99 41.50 +1.94 -4.2 QAD A Q QADA .29 .4 76.11 31.40 54 66.01 241 66.97 59.61 -.58 +4.5 QCR Hld Q QCRH .24 .5 16 49.49 22.39 47 47.66 322 48.32 41.62 -.81 +20.4 QIAGEN N QGEN 41 59.00 37.27 401 49.24 4105 50.41 48.29 -.66 -6.8 QIWI plc Q QIWI .56m 5.5 10 20.84 8.62 203 10.16 1227 10.82 9.88 -.70 -1.4 QK InfGp Q QK 12.60 2.13 44 2.67 160 3.07 2.43 -.40 -.7 QTS RltTr N QTS 2.00f 3.2 72.60 42.64 281 63.42 2365 63.46 61.24 +1.90 +2.5 QTS Rlt pfA N QTSpA 1.78 6.4 29.77 20.50 2 27.67 43 27.78 27.03 +.61 QTS Rlt pfB N QTSpB 1.63 1.2 161.70 99.00 0 140.15 6 143.50 140.10 -.85 -1.2tQellAcq A n Q QELL 15.53 9.76 596 9.98 3600 10.25 9.76 -.23 -18.8 QellAcq un Q QELLU 16.90 9.95 18 10.47 70 11.18 10.22 -.44 -21.0 QilianIn A n Q QLI 22.00 4.20 52 4.46 344 5.16 4.30 -.64 -55.4 Qorvo Q QRVO 191.83 67.54 1007 182.50 4785 185.29 166.75 +2.65 +9.8 QuadGrph N QUAD .60 14.9 6.36 2.00 160 4.03 1257 4.70 3.86 -.50 +5.5 QuakerCh N KWR 1.58f .7 47 301.99 108.14 102 235.55 444 248.77 226.74 -12.68 -7.0 Qualcom Q QCOM 2.60 2.0 167.94 59.11 11018 132.99 50156 135.55 124.39 +1.97 -12.7 QualigTh rs Q QLGN 19.75 2.56 570 2.77 3320 3.10 2.62 -.26 -8.0 Qualys Q QLYS 68 148.84 76.24 491 105.33 2582 107.33 98.96 +4.56 -13.6 QuanexBld N NX .32 1.2 18 27.81 7.92 274 25.72 1887 26.44 24.04 -.70 +16.0 QuantaSvc N PWR .24f .3 58 88.97 23.77 1082 87.14 6988 87.20 80.39 +1.68 +21.0 Quanterx Q QTRX 92.57 13.36 373 51.57 1523 61.53 48.99 -7.88 +10.9 Quantum Q OMCO 9.47 1.89 318 8.04 1697 8.97 7.61 -.87 +31.4 QuantmS n N QS 132.73 37.79 11058 44.37 97792 64.80 41.75 -14.97 -47.5 Quantm wt N QS/WS Qu Insp100 N BIBL 39.42 20.31 12 38.99 114 38.99 37.84 +.53 +6.5 QnForSm N FFSG 37.02 17.80 2 34.15 16 34.15 32.85 +.17 +9.2 QnForTcG N FFTG 30.02 19.89 7 28.71 64 29.00 28.16 -.23 +.3 MainSecR N SECT 38.89 19.52 47 38.32 344 38.46 36.72 +.19 +9.3 InspCpBd N IBD 28.19 21.01 14 25.88 132 26.29 25.77 +.05 -2.7 QuaInsp N ISMD 39.17 16.08 8 35.70 46 36.40 33.95 -.63 +19.4 QuaInsLg N BLES 36.73 18.07 14 36.33 66 36.33 35.21 +.24 +8.6 FormInco N FFTI 24.39 19.93 24 23.83 153 23.84 23.67 +.17 -2.1 FrmHdGr N FFHG 34.99 20.67 4 33.98 38 33.98 31.41 +.23 +12.3 Qudian N QD 3.82 1.17 9834 2.25 37627 2.84 2.20 -.51 +63.0tQueenGm un Q GMBTU 11.59 9.93 70 10.17 601 10.28 9.93 -.07 -5.0 QstDiag N DGX 2.24 1.7 24 134.71 73.02 721 129.24 5120 129.34 123.81 +3.96 +8.5sQuestRes Q QRHC 4.35 1.10 317 4.29 1115 4.58 3.75 +.54 +85.7 Quhuo n Q QH 22.99 5.51 72 5.94 312 7.09 5.85 -1.09 -21.2 QuickLg Q QUIK 12.49 2.17 92 7.30 850 8.78 6.59 -.60 +92.6 Quidel Q QDEL 72 306.72 78.16 781 126.30 3781 141.25 121.35 -10.83 -29.7 QuinStreet Q QNST 84 25.99 6.09 359 20.50 1705 22.57 19.71 -1.64 -4.4 QuintEn N QES 1.70 .59 .93 Qumu Cp Q QUMU 10.50 1.28 32 6.65 411 7.76 6.15 -.73 -16.8 Quotinet Q QTNT 10.38 2.94 529 3.96 3144 4.15 3.57 -.17 -24.0 QuotientTc N QUOT 16.83 5.28 563 14.56 4062 15.97 13.95 -1.24 +54.6 QuratRet A Q QRTEA 11 13.76 2.95 2030 11.97 13761 12.66 11.10 -.54 +9.1 QuratRet B Q QRTEB 13 24.78 3.61 3 12.20 13 12.58 11.19 -.76 +12.3 Qutoutiao Q QTT 5.64 1.53 4651 2.26 17431 2.83 2.11 -.53 +42.1 Qwest53 N CTY 1.53 6.1 25.76 15.00 25.05 Qwest 56 N CTAA 26.07 17.00 25.06 -1.2 Qwest57 N CTDD 26.95 16.08 33 26.29 188 26.39 26.03 +.17 +2.1 Qwest56 N CTBB 26.00 16.00 41 25.57 220 25.65 25.46 -.01 +.6R -:R1 RCM Q RCM 31.28 7.77 649 24.16 4642 25.72 23.31 -1.34 +.6 RaptTher Q RAPT 41.86 13.36 84 21.83 558 23.71 20.17 -1.63 +10.5 RBB Bcp Q RBB .48f 2.3 10 23.00 10.61 27 20.70 180 21.23 19.42 -.77 +34.6 RBC Bear Q ROLL 46 206.64 77.63 80 193.93 492 204.26 178.10 -1.84 +8.3 RCI Hosp Q RICK .14e .2 73.36 7.80 57 62.37 460 66.51 55.69 -3.60 +58.1 RCM Q RCMT 1.00e 21 12.49 1.02 340 3.35 1630 4.07 3.15 -.49 +61.8 RELX plc N RELX .54e 2.1 26.08 16.81 535 25.16 3958 25.17 24.44 +.40 +2.0 RF Inds Q RFIL .08 1.3 5 7.56 3.71 48 6.20 288 6.67 6.02 -.37 +26.3 RGC Res Q RGCO .74f 3.3 16 28.93 22.08 56 22.25 148 23.49 22.16 -1.19 -6.4sRH N RH 72 540.49 73.14 1993 578.18 5653 581.60 480.89 +62.57 +29.2 RLI Corp N RLI .96f .8 33 117.84 66.31 132 113.81 966 115.03 107.28 +1.65 +9.3 RLJ LodgT N RLJ .04 .3 17.51 4.37 1147 15.47 6008 16.72 14.66 -1.46 +9.3sRLJ Lod pfA N RLJpA .49 1.8 27.92 11.55 57 27.65 238 27.95 27.07 +.45 +8.9 RMR Gp h Q RMR 1.52 3.9 23 44.16 21.79 52 39.24 408 39.58 36.13 -.01 +1.6 RMR RE Q RIF 1.32 11.0 13.64 6.77 17 12.02 131 12.47 12.01 -.42 +13.8 RPC N RES .20m 3.7 7.43 1.86 1083 5.40 5999 5.43 4.80 +.14 +71.4 RPM N RPM 1.52f 1.6 8 98.35 43.73 461 94.36 2377 94.40 87.19 +6.41 +3.9 RYB Edu N RYB 5.91 2.21 553 3.82 1072 4.69 3.48 -.91 +61.2 RackspT n Q RXT 25.76 15.25 1810 23.57 11171 24.37 22.25 -.56 +23.7 RadNet Q RDNT 25.49 7.55 103 21.76 826 23.55 20.74 -1.56 +11.2 RadaElc Q RADA 14.80 2.89 426 11.20 3254 12.62 10.31 -1.32 +14.9 Radcom Q RDCM 12.65 5.77 6 9.52 26 9.97 9.31 -.17 -13.1 RadianGrp N RDN .50 2.2 8 24.04 9.53 1009 22.76 6345 22.79 21.16 +.19 +12.4 RadiantLog A RLGT 29 7.50 3.11 766 6.72 1533 6.86 6.36 -.11 +15.9 Radius A n Q RADI 14.77 6.57 317 13.28 1957 13.54 12.47 +.36 +3.3sRadiusHlth Q RDUS 26.16 10.15 472 21.83 3760 26.16 21.21 -.65 +22.2 Radware Q RDWR 88 31.96 18.19 160 26.34 936 27.75 25.42 -.91 -5.1 RLauren N RL 2.75 2.3 129.75 59.82 735 122.16 5796 122.90 110.83 +.41 +17.8 RamacoRs Q METC 5.35 1.75 74 4.21 373 4.70 4.01 -.37 +46.2 Rambus Q RMBS 22.30 9.32 557 19.57 3350 20.69 18.76 -.61 +12.1 RandCap rs Q RAND .40 2.2 40 22.00 2.29 1 18.18 31 19.00 16.07 +1.18 +3.3 RandBcp Q RNDB 96 24.70 8.12 8 20.21 77 21.26 19.85 +.40 -8.4 RangeRs N RRC .08 .7 11.60 2.06 6176 10.87 24014 11.06 9.30 +.38 +62.2 RngrEnS N RNGR 12 6.18 2.27 15 5.56 55 6.10 5.50 -.43 +52.7 Ranpak N PACK 22.06 5.93 251 19.97 1293 21.30 18.76 -.89 +48.6 Rapid7 Q RPD 94.60 35.36 790 74.06 3701 79.84 72.11 -2.50 -17.9 RattlrMd un Q RTLR 1.16 10.8 11.80 2.90 170 10.76 1120 11.49 10.05 -.67 +13.5 RaveRest h Q RAVE 2.36 .38 186 1.44 2008 1.77 1.34 -.29 +58.2 RavenInds Q RAVN .52 1.5 1 45.11 17.56 397 34.09 3265 37.24 30.70 -2.42 +3.0 RJamesFn N RJF 1.56f 1.3 20 124.02 54.21 624 123.59 4277 123.67 116.72 +3.88 +29.2 RayAdvM N RYAM .28 3.0 2 11.30 .90 330 9.42 2413 9.74 8.28 -.22 +44.5 Rayonier N RYN 1.08 3.4 75 35.76 18.01 337 32.21 2789 32.26 30.82 +1.18 +9.6 RaythTch N RTX 2.94 3.8 12 80.06 45.50 6144 78.17 36365 78.54 74.63 -.19 +9.3 ReadIntlA Q RDI 7.64 2.22 66 5.93 370 7.23 5.81 -1.26 +18.1 ReadgIntB Q RDIB 15 31.80 14.75 0 20.00 1 20.00 20.00 -2.20 -8.1 ReadyCap N RC 1.40f 10.2 19 15.48 3.92 556 13.69 4233 14.44 13.08 -.67 +10.0 ReadyC23 N RCA 1.75 6.7 26.47 9.50 4 26.05 20 26.14 25.79 +.11 +6.7 ReadyC21 N RCP 1.63 6.5 25.49 11.20 25.23 28 25.25 25.23 -.01 -.4 ReadyC26 N RCB 1.55 6.4 24.13 -1.6 RealNetwk Q RNWK 6.66 .46 661 4.52 5534 6.62 4.06 -1.83 +189.7 Realogy N RLGY .27p 1.8 21 18.94 2.25 879 15.25 5658 15.99 13.97 -.57 +16.2 RealPage Q RP 89.20 43.12 434 87.35 3222 87.49 87.17 -.05 +.1 RltyInco N O 2.81f 4.4 36 66.80 40.39 1930 64.22 13887 64.59 61.43 +2.47 +3.3 ReataPh Q RETA 186.82 88.17 271 97.65 2235 116.06 93.11 -18.01 -21.0 ReavesUtl A UTG 1.82 5.5 36.47 19.45 223 33.00 865 33.00 32.13 +.76 +.6tRchrgAc A n Q RCHG 10.69 9.27 21 9.79 148 9.93 9.27 -.19 -3.9 RechrAc un Q RCHGU 11.50 9.86 10.03 18 10.35 10.03 -.28 -6.3sReconT Q RCON 7.13 .75 1895 7.22 20834 7.40 3.77 +3.42 +391.2 RecroPhm Q REPH 9.19 1.49 281 3.05 1093 3.79 2.95 -.52 +7.0 RedRivB Q RRBI .28f .5 76 65.07 30.49 11 59.20 85 60.61 49.67 -1.69 +19.5 RedRobin Q RRGB 41.34 6.13 402 39.94 1806 41.34 35.84 +.57 +107.7 RedRkRs Q RRR .40 1.2 35.94 6.50 668 34.77 5640 35.00 31.42 +.27 +38.9 RedViolt Q RDVT 28.89 14.00 39 19.01 223 19.37 18.12 -.06 -27.2 Redn Q RDFN 98.45 11.06 1404 64.21 12846 71.63 59.47 -8.17 -6.4 RedhillBio Q RDHL 11.52 3.85 427 7.30 1972 7.82 6.90 -.22 -9.7 RedwdTr N RWT .64f 6.2 10.87 2.14 807 10.36 6319 10.73 9.88 -.23 +18.0 RegalBel N RBC 1.20 .8 32 159.64 51.99 237 147.30 1782 154.36 137.51 -6.60 +19.9 RgcyCtrs Q REG 2.38 4.1 21 60.15 31.80 1032 57.97 5032 58.01 54.50 +1.91 +27.2 Regenrn Q REGN 16 664.64 424.01 1625 476.91 6306 488.72 451.60 +3.21 -1.3 RegnxBio Q RGNX 20 50.26 25.93 349 34.49 2208 40.54 33.39 -5.50 -24.0 RegHlt pfA A RHEpA 2.72 101.1 3.37 1.57 5 2.69 11 2.75 2.51 -.06 +13.5 RegnlMgt N RM .20p 14 38.22 10.33 37 35.71 216 36.28 33.21 +.24 +19.6 RegionsFn N RF .62 3.0 15 22.61 7.60 6683 21.00 43404 21.14 19.66 -.08 +30.3 Regions pfA N RFpA 1.59 6.1 26.80 17.33 20 26.01 146 26.25 25.81 +.26 -.6 Regns pfB N RFpB 1.59 5.6 30.23 16.00 36 28.31 143 28.86 27.74 +.49 +.7 Regis Cp N RGS 14.39 4.22 259 12.70 1290 13.21 11.53 -.55 +38.2 RegulsTh Q RGLS 2.32 .42 526 1.52 7328 1.85 1.36 -.32 +12.6 ReinsGrp N RGA 2.40 1.9 16 134.21 55.39 408 128.92 2661 129.17 120.36 +3.23 +11.2 ReinsGp42 N RZA 1.55 5.8 28.16 18.03 10 26.95 55 26.98 26.44 +.51 -2.0 ReinsG56 N RZB 2.80 10.0 29.16 16.51 12 28.11 99 28.17 27.74 +.45 -2.8sRekorSys Q REKR 22.45 2.35 641 18.80 4896 22.45 16.74 -2.73 +133.0 RelayTh n Q RLAY 64.37 32.56 715 34.25 4052 39.70 33.01 -3.05 -17.6sRelStlAl N RS 2.50f 1.6 34 154.09 70.57 477 155.62 2055 155.72 140.40 +6.84 +30.0sReliantBcp Q RBNC .48f 1.7 29 29.50 9.45 65 28.83 351 29.50 26.62 -.50 +54.8 RemrkHl h Q MARK 4.72 .25 2734 2.22 12625 2.60 2.03 -.34 +16.8 RemarkH pf Q MARKP RemaxHld N RMAX .88 2.3 21 43.85 16.55 108 39.04 468 40.12 36.00 -1.08 +7.5 RenaisIPO N IPO .02e 77.05 22.50 304 60.85 1548 64.54 58.55 -3.29 -5.6 RenIntIPO N IPOS .24e .7 40.99 19.68 13 34.38 50 36.00 33.10 -1.60 -6.0 RenaisRe N RNR 1.40 .9 201.29 120.19 193 164.51 1244 165.10 159.34 +2.01 -.8 RenRe prE N RNRpE 1.34 5.3 25.88 16.32 6 25.22 85 25.24 25.10 +.06 -.3 RenRe prC N RNRpC 1.52 6.0 25.37 RenlytxAI n Q RNLX Renasant Q RNST .88 2.0 27 46.97 18.22 217 43.09 1378 44.72 40.68 -1.71 +27.9 ReneSola N SOL 35.78 .91 3053 10.76 14154 14.36 9.80 -2.34 -5.9 RenewEn Q REGI 117.00 16.94 2221 63.78 8804 70.24 58.50 -3.66 -9.9 RennFund A RCG 2.80 1.00 16 2.61 87 2.74 2.43 -.13 +52.6 Renren N RENN 11.84 .60 94 10.07 631 10.55 9.40 -.01 +111.1 RentACt Q RCII 1.24f 2.1 64.79 11.69 430 59.20 2752 61.74 54.59 -1.77 +54.6 RepareTh n Q RPTX 46.44 21.45 112 28.20 744 31.99 26.74 -.80 -17.8 RepayHld Q RPAY 28.42 10.69 480 22.86 2809 24.72 21.92 -.95 -16.1 ReplayA un N RPLA/U 12.53 9.60 1 10.16 5 10.90 9.95 -.74 -9.7 Replgn Q RGEN 228.84 78.41 788 183.51 2778 210.99 178.00 -20.48 -4.2 Replimun Q REPL 54.85 8.58 347 33.16 2219 35.89 29.49 -2.24 -13.1 ReproMd Q KRMD 12.84 3.27 286 3.47 1593 4.03 3.32 -.54 -42.4 RepBncp Q RBCAA 1.23f 2.7 18 47.47 27.05 24 45.70 118 46.33 42.93 +.28 +26.7 RepFBcp Q FRBK 54 4.19 1.80 203 3.79 951 4.02 3.56 -.20 +33.0 RepubSvc N RSG 1.70f 1.7 46 103.79 65.37 1250 101.29 7299 101.40 95.09 +5.28 +5.2 RschFrnt Q REFR 5.70 1.66 78 2.99 695 3.36 2.79 -.21 +6.4 ReschSol Q RSSS 3.10 1.87 79 2.19 258 2.19 2.05 +.04 -6.0 ResidioTc N REZI 31.67 3.72 494 29.46 4023 29.57 26.56 -.25 +38.6 ResMed N RMD 1.56 .8 41 224.43 108.85 418 190.93 3011 195.46 184.73 +5.33 -10.2 ResoluteF N RFP 1.50e 86 11.18 1.14 1854 10.34 3527 10.55 8.53 +1.07 +58.1 Resonant Q RESN 8.33 1.05 1098 4.19 5276 4.96 3.92 -.65 +58.1 ResConn Q RGP .56 4.1 16 14.56 9.02 126 13.55 735 14.11 12.95 -.35 +7.8sRestBrnds N QSR 2.08 3.1 42 66.83 31.00 1417 67.92 8799 67.99 63.90 +3.67 +11.1 RetailOpp Q ROIC .80 4.9 43 17.13 6.47 537 16.45 4296 16.49 15.47 +.22 +22.9 RetailProp N RPAI .28f 2.6 19 12.21 4.01 757 10.86 5750 11.14 10.13 -.22 +26.9sRetailVal N RVI 1.16m 6.3 18.07 9.27 210 18.34 1394 18.36 16.73 +.89 +23.3 RetoEco Q RETO 17 3.66 .41 267 1.50 1830 1.83 1.40 -.29 +125.6 RetractTc A RVP 21.50 1.06 282 11.58 1985 13.91 10.91 -2.03 +7.8 RevGp N REVG .20 1.1 25 20.75 3.50 225 18.30 2171 18.85 17.22 -.51 +107.7 RevanceTh Q RVNC 34.62 12.12 677 28.03 2604 29.54 26.08 -1.27 -1.1tRevivaPh Q RVPH 15.10 5.14 54 5.90 347 8.15 5.14 -1.72 -32.5 Revlon N REV 19.00 3.96 156 12.15 1069 12.68 11.25 -.24 +2.3stRvolAcA n Q RAAC 10.89 9.80 420 10.20 3790 10.89 9.80 -.42 -4.0 RvolAcAq un Q RAACU 14.42 10.27 10 10.77 128 11.78 10.42 -.60 +3.5 RevolMd Q RVMD 56.18 18.22 313 43.03 2100 50.88 41.22 -5.35 +8.7 Revolve N RVLV 55.83 7.25 934 44.66 5362 53.34 42.63 -7.62 +43.3 RexAmRes N REX 116.86 39.11 14 89.29 114 99.12 80.65 -9.16 +21.5 RexfordIR N REXR .96f 1.9 76 53.00 31.79 686 51.44 4819 51.48 49.26 +1.87 +4.7 RexfdIn pfA N REXRpA 26.29 19.54 1 25.21 10 25.21 25.12 +.04 -.8 RexfInR pfB N REXRpB 1.47 5.7 27.17 19.27 8 25.84 23 25.98 25.52 +.09 -1.5 RexfrIR pfC N REXR.PRC 1.41 5.4 28.11 20.20 2 26.18 11 26.37 25.75 +.08 -2.8 Rexnord N RXN .32 .7 34 51.54 18.87 670 47.72 3943 49.42 44.85 -1.61 +20.8 ReynCon Q REYN .88 2.9 22 36.00 24.37 208 30.22 2061 30.58 29.53 +.28 +.6 Rhinebeck Q RBKB 13.10 5.90 1 10.44 13 10.55 10.26 -.05 +22.1 RhythmP Q RYTM 43.26 13.09 511 21.59 2678 26.27 21.33 -3.99 -27.4 RibbnCm Q RBBN 13 11.25 2.17 537 8.09 3177 8.80 7.79 -.62 +23.3 RiceBran Q RIBT 1.49 .37 193 1.00 8003 1.43 .89 -.06 +63.9 RichrdElec Q RELL .24 3.8 8.39 3.30 26 6.36 130 7.06 6.15 -.44 +35.0 RichmMu Q RMBI .20 1.4 14.46 8.95 26 13.82 109 14.20 13.28 -.53 +1.2 RigelPh Q RIGL 5.50 1.26 1952 3.49 12268 4.18 3.37 -.50 -.3 RigNet Q RNET 11.19 .77 44 8.95 333 9.60 8.52 -.58 +52.0 RiminiSt Q RMNI 10.72 3.04 195 8.49 2153 8.99 8.11 +.30 +91.6 RingCentrl N RNG 449.00 174.15 1303 290.70 4633 328.35 283.03 -26.32 -23.3 RingEngy A REI 1 3.36 .43 2710 2.48 21631 2.83 2.24 -.35 +275.8 RioTinto N RIO 4.43e 5.7 92.85 35.35 2464 78.05 12328 78.11 73.61 +1.50 +3.8 RiotBlck Q RIOT 1.00p 79.50 .63 14950 48.22 98088 60.69 39.13 -12.43 +183.8 RiseEdCy Q REDU 4 10.20 3.00 157 4.65 356 5.70 4.59 -1.06 -23.6 RitchieBr N RBA .88 1.5 68 78.64 27.28 646 59.51 2901 59.54 55.57 +2.75 -14.4 RiteAid N RAD 32.48 8.85 3663 18.85 18838 25.42 17.61 -6.48 +19.1 RvN Muni N RMM 19.33 12.26 104 18.45 315 18.85 18.43 -.21 +3.7 RvNthMk N RSF 18.71 14.30 21 17.85 49 18.00 17.60 +.25 +7.6 RivrnOpp N RIV 1.68 9.7 17.88 8.90 62 17.27 308 17.49 17.18 -.11 +7.3 Riv/Doubl N OPP 15.30 11.21 62 14.91 298 15.11 14.77 +4.1 RivrvwBcp Q RVSB .20 2.8 16 7.80 3.77 43 7.16 289 7.30 6.56 +.03 +36.1 RivrviewF Q RIVE .30 2.8 11.50 4.00 6 10.70 54 10.93 10.00 +.21 +16.9 RMG AcII un Q RMGBU 13.15 10.25 32 10.42 235 11.42 10.25 -.35 -6.6 RobtHalf N RHI 1.52f 2.0 27 83.50 32.38 831 77.14 4291 77.23 73.17 +.43 +23.5 RckitCo n N RKT 43.00 17.78 11499 23.91 54559 24.69 21.70 +.84 +18.2 RocktPh Q RCKT 67.48 12.73 399 46.49 2695 58.20 44.38 -8.19 -15.2sRockwlAut N ROK 4.28f 1.6 40 268.91 115.38 761 273.55 3624 274.10 256.58 +15.25 +9.1 RockwllM Q RMTI 3.00 .83 2129 1.18 7917 1.40 1.08 -.17 +16.3sRockyBr Q RCKY .56 1.1 27 50.96 15.61 75 48.89 379 50.96 43.37 +.02 +74.2 RkyMChoc Q RMCF .48 8.7 8 7.80 2.55 21 5.54 162 6.41 5.05 -.81 +36.9 RdgrSilcn un Q RSVAU 34.24 10.70 36 15.97 161 17.45 14.94 -1.13 +19.6 RogCm N RCI 2.00 17 52.84 32.20 666 47.58 2384 48.99 47.46 -.83 +2.1sRogers N ROG 53 199.50 75.72 139 191.55 414 199.50 174.65 -6.61 +23.3 Roku Q ROKU 486.72 74.77 5146 306.82 19012 363.87 292.92 -40.69 -7.6 Rollins s N ROL .32 .9 67 43.00 20.48 1172 34.19 7316 34.65 33.31 +.41 -12.5 RoDBDR n Q DBDR 10.75 9.45 50 10.03 192 10.06 9.85 +.04 -.8 RoDBDR un Q DBDRU 12.00 9.97 10.21 14 10.47 10.20 -.19 -1.8 RomeoPw N RMO 38.90 8.42 2805 11.49 20495 13.53 11.02 -1.92 -48.9 Root A n Q ROOT 25.63 10.45 25298 14.34 48410 15.41 11.30 +2.34 -8.7 Roper N ROP 2.05f .5 46 455.72 245.86 448 410.36 2868 410.57 391.02 +15.36 -4.8 Rosehill wt Q ROSEW 1.12 RosettaStn N RST 31.24 10.19 29.99 RossStrs Q ROST 1.14f .9 30 127.08 60.50 2006 122.36 10070 122.49 113.68 +1.05 -.4 RothCH un Q ROCHU 40.31 9.89 40.15 +102.0tRthCH Ac un Q ROCCU 13.50 10.08 77 10.30 101 11.48 9.98 -.26 -1.0 RBCda pfT N RYpT 1.69 31.64 25.76 4 28.72 7 29.40 28.70 +.02 -3.3 RoyalBk g N RY 3.92e 94.37 49.55 1114 93.11 5942 93.19 91.83 -.09 +13.5 RylCarb N RCL 2.80 3.3 99.24 22.25 3311 84.56 26928 90.26 78.86 -6.16 +13.2 RoyDShllB N RDS/B .64m 1.7 58 42.29 21.79 5819 38.35 18485 39.42 36.50 -1.25 +14.1 RoyDShllA N RDS/A 1.09m 2.7 62 44.50 23.07 4517 40.80 26594 41.82 38.79 -1.16 +16.1 RoyGld Q RGLD 1.20f 1.1 27 147.64 72.50 458 105.94 2531 108.82 102.55 +.13 -.4 RoyPhr n Q RPRX .68f 1.6 56.50 34.80 1451 42.76 24111 47.30 41.56 -4.03 -14.6 RoyceGVal N RGT .10e 15.40 6.35 4 14.27 63 14.47 13.88 -.09 +6.8 RoyceMC N RMT .64e 5.7 12.28 4.51 136 11.26 572 11.93 10.75 -.56 +11.3 Royce N RVT 1.22e 6.8 18.69 7.68 161 17.89 1164 18.38 16.81 -.37 +10.8 Roblox n N RBLX 79.10 60.50 4517 70.97 24879 72.49 60.69 +.47 +2.1 Rubicon Q RBCN 11.84 7.15 2 10.60 26 11.68 10.34 -.07 +17.1 RubiusTh Q RUBY 38.71 3.83 1848 24.62 10389 32.97 23.22 -.69 +224.4 RumblOn rs Q RMBL 64.13 3.00 119 43.48 480 58.99 41.50 -12.52 +44.0 RshEntA s Q RUSHA .72f 1.5 39 51.16 18.73 114 49.19 758 49.97 45.72 -.08 +18.8 RshEntB s Q RUSHB .72f 1.6 41 47.10 15.99 15 44.52 98 45.30 42.00 -2.58 +17.5 RushSt n N RSI 26.55 14.22 1161 15.85 9808 20.04 15.21 -2.79 -26.8 RushSt wt N RSI/WS RuthsHosp Q RUTH .60f 2.4 11 26.87 3.90 414 25.52 2205 25.64 22.00 +.70 +43.9 Ryanair Q RYAAY 1.55e 1.4 118.17 46.75 446 114.23 2881 114.65 107.58 +1.23 +3.9 Ryder N R 2.24 2.9 79.90 22.62 460 76.45 2771 76.46 68.48 +2.47 +23.8 RyersonH N RYI 63 19.46 3.76 125 17.51 631 17.83 15.05 -.08 +28.4 RymanHP N RHP 3.60 4.6 86.58 20.09 509 79.00 2392 80.09 74.35 -1.50 +16.6S -:S&P Glbl N SPGI 3.08f .9 37 379.87 191.32 1152 359.55 6308 359.59 342.60 +12.18 +9.4 S&T Bcp Q STBA 1.12 3.3 12 35.79 16.98 119 34.29 800 34.37 31.38 +.24 +38.0 S&WSeed Q SANW 4.36 1.67 75 3.65 206 3.89 3.55 -.20 +24.6 SAP SE N SAP 1.31e 1.1 30 169.30 97.14 936 122.71 4636 124.13 120.08 -.46 -5.9 SB FinGp Q SBFG .42f 2.2 14 19.98 9.02 8 18.95 71 19.35 18.21 -.25 +3.7 SBA Com Q SBAC 2.32f .8 328.37 205.20 521 282.57 3312 282.77 264.74 +16.50 +.2 SC Hlth N SCPE 10.81 9.63 666 10.13 2527 10.23 10.03 +.02 -1.2 SCE TrV N SCEpK 26.41 14.13 38 25.40 156 25.45 25.15 +.26 -.8 SCE I pfF N SCEpF 1.41 SCE II prG N SCEpG 1.28 5.3 26.37 16.15 68 24.20 303 24.31 24.07 +.32 -4.3 SCE Tr pfH N SCEpH 1.44 5.7 26.05 14.31 45 25.48 89 25.63 25.10 +.35 +4.0 SCETr pfJ N SCEpJ 1.34 5.4 26.04 13.52 106 24.92 204 25.19 24.82 +.25 +2.9 SCE Tr pfL N SCEpL 1.25 5.1 24.84 15.31 28 24.44 127 24.47 24.02 +.49 +1.2tSCP CoHl un Q SHACU 10.65 9.76 185 9.94 466 9.99 9.76 -.07 -4.5 SCVX un N SCVX/U 13.29 9.27 0 10.27 44 10.66 10.00 -.39 -11.1 SCWorx Q WORX 14.88 1.00 219 2.06 3906 2.59 1.95 -.09 +52.6 SEI Inv Q SEIC .74f 1.2 20 62.45 35.41 237 61.33 2046 61.39 58.07 +.51 +6.7 SelasLf Q SLS 19.38 1.46 364 8.24 2794 10.94 7.88 -2.38 +41.8 SFL Cp N SFL 1.40 16.5 11.56 5.85 2664 8.49 7795 8.66 7.79 +.14 +35.2 SG Blck Q SGBX 9.74 1.51 230 4.19 1869 5.45 3.95 -1.10 -31.3 SGOCO Gp Q SGOC 4.21 .73 142 1.93 610 2.24 1.82 -.32 +33.1sSi-Bone Q SIBN 35.68 7.55 307 30.87 3198 35.68 28.99 -2.96 +3.2 SIGA Tc Q SIGA 1 8.10 4.32 151 6.70 2143 7.00 6.52 -.12 -7.8 SiteCtr N SITC .80 5.9 9 14.42 4.05 2024 13.46 9900 13.64 12.51 +.04 +33.0 SJW N SJW 1.36f 2.2 22 71.69 45.60 92 62.35 543 62.47 59.03 +1.96 -10.1 SK Tlcm N SKM 27.30 14.07 745 27.23 2150 27.23 24.44 +2.18 +11.2 SL Grn pfI N SLGpI 1.63 6.3 26.62 18.04 16 25.80 42 25.92 25.50 +.21 +2.6 SLGreen rs N SLG 3.63e 5.0 27 77.99 36.22 811 72.31 5035 74.51 68.35 -1.65 sSLM Cp Q SLM .12 .7 8 17.57 6.06 11523 17.89 36493 18.03 16.26 +.73 +44.4 SLM Cp pfB Q SLMBP 4.23e 7.6 59.00 22.56 0 55.49 9 55.55 54.11 +.49 +4.7 SM Energy N SM .02m .1 19.50 .99 4732 18.10 22753 18.16 14.81 -.26 +195.8 SmartGlb Q SGH 14 50.30 19.17 388 44.50 1007 47.06 41.18 -1.63 +18.3sSMTC hg Q SMTX 6.01 1.35 535 6.01 961 6.01 5.96 +.03 +21.2 SOS Ltd N SOS 15.88 .83 21381 6.11 195994 7.59 5.18 -1.56 +312.8 SP Plus Q SP 36.71 15.29 121 32.96 721 34.39 31.02 -.33 +14.3 SPAR Gp Q SGRP 2.10 .55 64 1.61 459 1.79 1.51 -.06 +40.0 SpdrDJIA N DIA 3.98e 1.2 332.86 182.10 4946 330.61 25430 330.89 320.62 +4.60 +8.1 SpdrGold N GLD 194.45 142.28 6150 162.24 31797 163.58 161.32 -1.00 -9.0 SpdEurope N SPEU 1.24e 3.2 39.94 23.01 11 39.27 40 39.44 38.55 -.13 +4.2 SpdrNoANR N NANR 40.84 18.59 152 39.24 512 39.24 37.41 +.17 +18.4 Spd InDiv N HDWX SpdrLwCbn N LOWC 1.69e 1.4 121.74 67.19 1 119.53 9 119.75 117.01 +.71 +4.8 SpdrEuro50 N FEZ 1.18e 2.7 44.81 25.56 1255 44.42 5982 44.44 43.35 +.20 +6.5 S&PEAsia N GMF 1.81e 1.4 146.78 75.46 22 130.90 334 134.13 127.28 -2.38 +2.8 Spd Spain N QESP SpdSolGer N ZDEU 1.17e 1.7 67.26 38.22 67.24 +6.2 SpdSolCda N ZCAN 1.61e 2.3 71.19 37.15 70.48 +10.3 Spd Austl N QAUS S&PChina N GXC 1.31e 1.0 156.29 83.02 39 130.12 829 136.11 126.49 -5.88 -.1sSpdrWldQu N QWLD 1.30e 1.3 97.36 59.56 1 97.59 5 97.59 95.39 +1.28 +5.5 SpdrEMQu N QEMM 1.31e 1.9 70.93 40.91 9 67.49 25 67.96 65.72 +3.7 SpdrEafeSt N QEFA 1.62e 2.2 73.18 46.49 21 72.79 113 72.79 71.22 +.44 +4.2 SpdrGblDv N WDIV 3.11e 3.9 67.34 40.83 19 66.67 81 66.67 65.21 -.27 +10.5 SpdGlStk N SPGM 55.34 28.77 8 52.42 92 52.53 50.96 +.16 +7.6 SpdEMkt N SPEM 47.56 25.34 1439 43.61 7267 44.41 42.33 -.74 +3.4 SpdrEMDv N EDIV 1.68e 5.6 30.16 19.81 160 29.80 354 29.88 29.11 -.06 +7.3 SpdrGlbNR N GNR .93e 1.8 52.54 25.56 208 50.93 953 50.94 48.58 +.26 +13.7 Spd IntUt N IPU Spd IntTl N IST Spd InTc N IPK Spd IntHl N IRY Spd IntFn N IPF SpdrDJ RE N RWO 1.57e 3.3 48.17 29.37 115 47.77 618 47.81 46.11 +.67 +7.4 SpdrEMSmC N EWX 1.00e 1.8 56.03 29.54 16 55.10 74 55.57 53.73 -.38 +6.7 SpdrIntDiv N DWX 2.22e 5.8 38.67 25.79 26 38.48 282 38.48 37.94 +.14 +5.3 SpMS xUS N CWI 29.98 17.13 112 29.10 1224 29.27 28.37 -.10 +5.2 SpdrSPGbl N GII 1.63e 3.2 52.17 32.27 33 51.25 151 51.25 50.40 +.22 +2.7 SpdrIntRE N RWX 1.25e 3.6 35.25 22.53 114 34.75 894 34.77 33.98 -.01 +1.9sSpdrIntlSC N GWX 3.63e 1.3 38.27 19.24 53 37.78 445 38.27 36.78 -.30 +6.7 SpdrWldxUS N SPDW .79e 2.2 35.99 20.57 1125 35.68 9344 35.76 34.81 +.02 +5.7 SP Mid N MDY 2.94e .6 489.48 214.22 704 478.38 5942 478.61 452.36 +2.61 +13.9 S&P500ETF N SPY 4.13e 1.0 398.12 218.26 110960 395.98 488341 396.41 383.90 +6.50 +5.9 SpdrRRtn N RLY .44e 1.6 27.47 17.00 67 26.88 119 26.88 26.08 +.09 +9.0 SpdrIncAll N INKM 1.08e 3.1 35.13 24.82 5 34.61 78 34.84 34.18 -.18 +2.2 SpdrGblAll N GAL 1.04e 2.2 44.78 29.00 43 44.03 99 44.41 43.10 +.06 +3.0 SpdrSenLn N SRLN 1.96 4.3 46.20 36.01 1694 45.78 6809 45.82 45.68 +.05 +.3 SpdrUShBd N ULST .16 .4 40.69 37.83 23 40.47 296 40.48 40.46 -.01 +.1 SpdrCreEq N SYE 1.63e 1.0 104.63 58.64 104.26 +7.3 SpdrDblTac N TOTL 1.17e 49.92 46.84 177 48.32 1396 48.43 48.20 +.14 -1.9 SpdrValEq N SYV 4.21e 1.3 79.21 42.46 78.52 +12.5 SpdrGroEq N SYG 1.85e .5 125.41 66.92 119.26 +2.8 SpdrBiot N XBI .44e .3 174.79 66.08 10108 133.06 49085 148.39 128.68 -12.01 -5.5 Spdr Div N SDY 3.80e 1.6 119.84 67.57 455 119.03 2729 119.04 114.51 +2.56 +12.4 SpdrGbDow N DGT 1.52e 1.4 107.16 56.56 2 105.99 11 105.99 103.20 -.13 +10.4sSpdrHome N XHB .15e .2 68.89 24.07 2709 70.84 11473 70.88 65.74 +2.76 +22.9 SpdrS&PBk N KBE .53e 1.0 56.50 22.56 6341 52.57 21454 53.20 49.39 -1.34 +25.7 SpdrS&PCM N KCE .91e 1.1 87.25 37.33 9 84.32 47 85.03 81.01 -.90 +12.0 SpdrS&PIn N KIE 38.07 20.23 194 36.85 1588 36.90 35.65 -.06 +9.7 Spd LgCap N SPLG 46.82 25.62 3940 46.54 19069 46.59 45.13 +.57 +5.9 SpdrLCpG N SPYG 58.53 30.39 1441 55.98 9835 56.39 54.44 +.76 +1.2 SpdrLCapV N SPYV 38.46 21.77 2830 38.15 26830 38.20 36.82 +.36 +10.9 Spd MidC N SPMD 47.10 20.64 1037 46.03 5922 46.03 43.49 +.12 +13.9 SpdMCpG N MDYG 77.34 34.68 59 75.24 746 75.29 71.32 +.56 +8.5 SpdrMCpV N MDYV 68.11 28.90 167 66.05 13610 66.06 62.40 -.13 +19.0 SpdrNY Tch N XNTK .41e .3 161.34 63.31 12 142.53 102 145.22 136.64 -.15 +.8 SpdrSemi N XSD .16e .1 203.60 70.69 149 180.86 812 187.65 167.52 -2.25 +5.9 SpdrSCp N SLYG 90.14 38.47 99 85.93 679 87.73 81.01 -1.48 +12.5 SpdrSCpV N SLYV 88.00 34.77 336 82.85 1749 84.48 77.57 -1.86 +25.2 SpdrRs3K N THRK 49.54 26.59 254 49.19 1467 49.23 47.60 +.56 +6.7 SpdrWilRE N RWR 2.90e 3.0 97.76 57.85 68 96.00 665 96.00 92.01 +1.78 +10.7tSpdrShTTr N SPTS .27 .9 30.74 30.35 795 30.67 2952 30.68 30.35 +.01 -.1 SpFcStIn N XITK 265.41 86.75 19 206.73 78 223.03 200.99 -12.02 -3.9 Spdr1500VT N VLU 4.85e 1.3 142.76 71.10 4 139.38 37 141.31 133.99 -.62 +14.9 SpdCorpBd N SPBO .99 2.9 36.43 28.50 62 34.35 406 34.43 34.19 +.23 -5.2 SpdrIntCBd N IBND .14e .4 38.15 28.33 32 36.06 154 36.43 35.97 -.27 -4.9 SpdrIGFlt N FLRN .20 .7 30.68 26.95 490 30.65 2428 30.65 30.63 +.01 +.2 SpdrHYMu N HYMB 2.55 4.3 60.28 42.96 127 59.16 992 59.27 58.80 +.36 +.3 SpdrWFPf N PSK 2.59e 6.0 44.44 31.02 80 43.30 668 43.39 43.01 +.35 -2.5 SpdrBarITB N BWZ .01e 33.04 28.05 38 31.69 290 32.00 31.55 -.25 -3.4 SpdrBarcCv N CWB 3.55e 2.7 92.97 40.60 578 82.29 4787 85.29 80.32 -2.11 -.6 SpdrLTBd N SPLB 33.71 24.79 922 30.02 5663 30.20 29.73 +.39 -9.3 SpdrITBd N SPIB .92 2.5 37.19 30.70 785 36.25 12553 36.31 36.16 +.10 -2.5 SpdMtgBB N SPMB .83 3.2 27.00 25.44 681 25.93 11133 26.06 25.90 +.02 -1.9 SpdrEMBd N EBND 28.25 22.85 104 26.04 1168 26.36 26.00 -.52 -7.2sSpdrShTHiY N SJNK 1.58 5.8 27.28 21.42 5759 27.27 29537 27.28 27.12 +.15 +1.2 SpdShTBd N SPSB .40e 1.2 31.44 28.31 589 31.30 7056 31.30 31.27 +.03 -.3 SP IntTip N WIP .41e .3 58.88 45.29 31 55.81 187 56.69 55.80 -.79 -4.9 SPLIntTB N BWX 31.47 26.52 94 29.46 2184 29.73 29.38 -.12 -5.7 SpdrTrans N XTN .25e .3 90.08 36.92 194 87.28 632 87.90 82.04 -.67 +22.3 SpdrTelcm N XTL .68e .7 100.66 51.23 5 94.92 41 96.52 90.73 -1.27 +12.0 SpdrHCSv N XHS .61e .1 111.33 46.49 5 105.97 29 107.14 102.55 -1.17 +9.5 SpdrHCEq N XHE 3.22e .1 130.04 58.23 23 117.50 140 121.06 113.69 -2.11 +3.2 SpdrSf&Sv N XSW .19e .1 177.74 70.10 12 157.11 85 161.77 150.41 -2.77 +2.0 SpdHiYlBd N SPHY 1.01e 3.8 26.79 20.29 87 26.49 784 26.51 26.23 +.26 SpdFinFr N ROKT 41.87 21.38 6 39.97 46 40.18 38.51 -.48 +3.0 SpdrAerDf N XAR 1.70e .8 128.60 60.27 31 124.05 1710 125.00 118.46 -1.07 +8.1 SpdAgBd N SPAB 31.26 27.12 1232 29.67 7082 29.78 29.59 +.11 -3.6 SpdClnPw N CNRG 150.00 30.60 29 109.52 208 115.28 102.50 -3.13 +1.1 SpdTips N SPIP 31.29 27.54 690 30.66 5498 30.72 30.41 +.29 -1.6 SprBl 1-3b N BIL 91.64 91.50 797 91.50 4898 91.51 91.50 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, March 27, 2021 

PAGE 67

SpdLgTr N SPTL 49.19 38.29 1294 39.25 29227 39.79 38.89 +.52 -13.0 SpdFutSc N FITE 51.35 25.19 2 47.95 14 48.63 46.39 -.70 +3.6 SpdIntrm N ITE SpIntTrm N SPTI 33.40 32.06 423 32.20 6241 32.29 32.13 +.10 -2.6 SpdSmMo N HAIL 71.43 17.86 37 59.90 356 63.64 56.85 -3.56 +9.2 SpdIntlgS N SIMS 47.29 19.61 4 44.75 30 45.25 42.94 -.11 +6.3 SpdrS&P RB N KRE .74e 1.1 72.90 27.26 7255 67.54 43690 68.75 63.38 -2.01 +30.0 Spdr1500MT N MMTM 1.61e 1.0 169.83 94.68 1 164.95 4 165.09 162.22 +1.10 +1.8 SpdDorWrF Q DWFI 26.64 20.32 25.80 -1.7 SpdrRetl N XRT .49e .6 99.24 26.29 2835 88.75 13698 91.47 82.69 -2.21 +38.0 SpdNuBMu N TFI 52.74 43.99 278 51.65 2146 51.71 51.41 +.22 -1.6 SpdrPhm N XPH 3.00e .7 56.32 30.75 41 50.11 271 53.40 48.92 -3.38 -3.7 SpdrOGEx N XOP .73e 9.1 9.19 7.46 8.03 SpNuBST N SHM 50.08 44.57 255 49.52 1996 49.58 49.44 +.09 -.5 SpdrGendr N SHE 97.29 50.19 11 95.10 45 95.52 92.17 +.25 +6.1 SpdrOGEq N XES .49e 21.3 2.56 2.08 2.30 SpdR1KLVF N ONEV 99.63 51.77 7 99.57 13 99.57 96.21 +1.00 +10.9 SpdrMetM N XME .24e .6 41.98 14.04 8553 39.86 34421 39.90 35.71 +.06 +19.2 SpdrR1KMo N ONEO 94.00 46.30 0 93.53 8 93.53 90.06 +.66 +10.1 SpdrR1KYF N ONEY 95.16 40.32 11 90.24 71 90.85 86.13 -1.30 +20.0 SpdSPXHiD N SPYD 39.97 20.79 2207 38.90 9643 38.93 37.08 +.54 +18.1 SpdrFosFFr N SPYX 98.35 54.30 26 97.97 138 98.06 95.20 +1.12 +5.4sSpdrR1KLV N LGLV 5.40e 1.4 126.00 75.42 24 126.28 122 126.28 122.44 +3.59 +5.3sSpdrUsaSt N QUS .54e 110.68 64.57 20 111.40 95 111.48 108.11 +2.41 +6.6 Spd SP600 N SLY 99.71 40.78 96 94.55 608 96.53 88.89 -1.98 +18.9 SpdrSPXBbk N SPYB .41e 61.64 41.54 58.91 SpdrSCap N SPSM 44.85 18.35 608 42.55 2961 43.37 39.94 -.77 +18.9 Spdr1-10Tip N TIPX .08e .4 21.08 19.33 125 20.95 475 20.98 20.84 +.13 +.2 SpdrR2KLV N SMLV 2.16e 1.9 117.72 56.12 4 112.59 42 114.04 107.44 -1.58 +17.7 SPI Eng Q SPI 46.67 .58 405 6.82 3120 8.38 6.40 -1.17 -13.6 SPS Cmce Q SPSC 118.06 34.25 171 99.54 891 105.78 93.52 -2.61 -8.3 SPX Cp N SPXC 61 62.13 25.50 218 59.48 1291 59.92 55.43 -.10 +9.1 SPX Flow N FLOW 27 70.00 16.52 105 64.95 796 65.29 60.59 +.26 +12.1 SRAX Inc Q SRAX 4 7.20 1.60 323 4.24 7303 5.42 3.93 -.07 +36.3 SS&C Tch Q SSNC .64f .9 45 74.00 32.55 993 68.15 6393 70.07 65.70 -1.21 -6.3 SSR Mng g Q SSRM 17 25.32 10.61 1393 14.54 7675 15.45 14.01 -.90 -27.7 STMicro N STM .40 1.0 43.02 16.67 1873 38.59 11278 38.59 36.37 +1.52 +4.0 SVB FnGp Q SIVB 36 577.06 135.63 683 491.98 4813 545.33 471.74 -52.63 +26.9 SVB Fncl pf Q SIVBP 1.31 5.0 27.38 17.75 9 26.18 98 26.45 26.04 +.05 -2.6tSVF IvA n Q SVFA 14.85 10.05 1067 10.10 2751 10.89 10.05 -.60 -16.9 SVMK Q SVMK 28.12 10.41 394 18.09 3492 19.07 17.25 -.46 -29.2 SABESP N SBS .39e 5.4 12.32 5.54 1332 7.19 9391 7.80 7.04 -.66 -16.3 SabnR N SBR 2.26e 7.3 35.55 23.02 35 30.80 203 30.99 29.60 +.68 +9.1 SabraHltc Q SBRA 1.20m 6.8 8 18.95 8.38 2668 17.74 10194 18.29 17.09 -.01 +2.1 SabreCorp Q SABR 1.20 8.1 9 16.88 3.30 5818 14.88 38302 15.93 13.70 -.89 +23.8 SabreCp pf Q SABRP 211.10 82.96 2 189.67 35 193.07 174.91 -8.36 +20.7sSachemC A SACH .53e 10.2 5.68 1.45 219 5.22 2317 5.68 5.05 +.10 +25.5 SafeBulk N SB .04 1.5 3.15 .82 598 2.64 4956 2.98 2.45 -.24 +103.1sSafeBlk pfC N SBpC 2.00 8.3 23.94 12.41 23 24.12 128 24.12 23.55 +.63 +21.8sSafeB pfD N SBpD 2.00 8.2 24.87 11.66 15 24.38 135 24.87 23.49 +.89 +21.0 SafeT h Q SFET 4.25 .90 1202 1.43 7729 1.78 1.33 -.23 +.7 SafegdSci N SFE 8.59 4.50 129 7.09 525 7.48 6.75 -.29 +11.1 SaftyInsGr Q SAFT 3.60 4.2 13 91.03 65.59 55 85.16 290 86.63 83.01 -1.48 +9.3 SagaComm Q SGA 1.28f 5.7 30.20 16.25 33 22.60 74 26.33 21.91 -1.95 -5.9 SageThera Q SAGE 98.39 25.25 345 73.74 2235 80.62 69.00 -2.95 -14.8 Saia Inc Q SAIA 44 229.87 62.03 205 227.09 776 227.80 207.07 +8.17 +25.6 SailptTch N SAIL 64.19 13.02 945 50.35 3721 55.29 48.06 -2.88 -5.4 StJoe N JOE .32f .7 57.55 15.32 222 43.76 1246 47.40 42.25 -2.69 +3.1 Salrius Q SLRX 3.50 .56 2068 1.56 5349 1.64 1.28 +.03 +71.4 SalemMda Q SALM .10 3.7 10 3.95 .69 547 2.73 1770 3.28 2.60 -.22 +162.5 Salesforce N CRM 48 284.50 130.04 7326 209.09 29978 217.43 204.37 -3.11 -6.0 SalMidMLP N SMM .24m 4.9 5.28 2.68 62 4.94 588 4.99 4.61 -.03 +15.7 SalisbryBc Q SAL 1.16 2.6 11 52.33 24.58 6 44.97 43 45.53 41.94 -1.29 +20.7 SallyBty N SBH 21 21.91 6.28 1304 20.33 7541 20.81 18.60 -.21 +55.9 SJuanB N SJT .26e 6.6 8 4.54 1.39 46 3.98 340 4.23 3.81 -.25 +49.1 SanaBio n Q SANA 44.60 21.21 359 31.16 1816 33.19 29.45 -1.05 -11.2 SanaraMd n Q SMTI 53.85 26.39 11 28.75 112 31.20 27.50 -.25 -42.4 SanderFm Q SAFM 1.76f 1.1 18 167.41 105.74 120 158.03 793 163.82 153.59 -4.32 +19.5 SandRidge N SD 5.78 .70 167 4.01 1820 4.20 3.66 +.01 +29.4 SandRdgP N PER .37e 90.5 1 .85 .30 .41 SndySpr Q SASR 1.28f 2.9 14 44.76 18.46 202 44.47 1259 44.53 41.00 -.13 +38.1 Sanfilp Q JBSS .65a .7 19 93.46 71.00 37 90.69 258 91.02 87.00 +.57 +15.0 SangTher Q SGMO 19.43 5.71 1121 12.00 8914 13.93 11.23 -1.23 -23.1 Sanmina Q SANM 20 42.84 20.38 411 42.05 2225 42.17 38.71 +1.00 +31.9 Sanofi Q SNY 1.70e 3.4 55.00 37.62 1428 49.63 8482 49.69 48.25 -.29 +2.1 SantCUSA N SC .88e 16 28.42 9.74 1445 27.00 6850 27.53 25.75 +.24 +22.6 Sapiens Q SPNS .36e 1.8 99 19.71 sSaratogaI N SAR 1.93e 7.9 8 24.91 8.70 58 24.55 262 25.08 23.81 +.60 +17.7tSareptaTh Q SRPT 181.83 72.14 951 74.78 6023 84.31 72.14 -7.86 -56.1tSarisaCp A n Q SRSA 12.29 9.08 20 9.99 426 10.38 9.08 -.41 -1.3tSarssaCp un Q SRSAU 13.00 9.89 10.23 114 11.50 9.89 -.48 -3.9 Sasol N SSL 1.41e 9.6 15.67 1.25 505 14.62 2730 14.67 13.48 +.09 +65.0 SatsumaP Q STSA 36.11 3.50 94 5.71 969 6.48 5.32 -.54 +23.9 SaulCntr N BFS 2.12 5.2 33 42.72 23.49 33 41.05 199 41.05 38.24 +1.49 +29.6sSaulCt pfD N BFSpD 25.87 13.15 1 25.70 22 26.07 25.21 +.54 +6.0sSaulCt pfE N BFSpE 25.40 12.63 7 25.69 73 25.69 24.93 +.49 +9.0 Savara rs Q SVRA 3.58 .00 1843 1.65 12559 2.12 1.55 -.42 +43.5 scPhrma Q SCPH 11.99 5.00 23 6.67 189 7.27 6.35 -.44 +26.1 ScanSource Q SCSC 13 34.10 16.02 97 31.88 561 31.91 29.04 +.89 +20.8 Schlmbrg N SLB .50 1.8 17 30.41 12.17 11708 28.31 75099 28.35 26.19 +1.26 +29.7sSchmittIn Q SMIT 6.77 2.29 1 6.28 39 6.77 5.90 -.09 +17.6 SchndrNt N SNDR .28f 1.1 28.13 16.70 374 25.30 2250 25.42 23.88 +.12 +22.2 Schnitzer Q SCHN .75 1.7 5 46.86 11.00 334 43.39 1618 43.53 38.14 +2.30 +36.0 ScholRck Q SRRK 70.00 9.53 189 50.74 1358 65.14 49.17 -11.81 +4.6 Scholastc Q SCHL .60 2.0 49 34.36 18.80 150 29.56 1255 31.28 27.86 -1.92 +18.2 Schrodin Q SDGR 117.00 35.80 813 71.48 6387 83.65 64.57 -8.58 -9.7 SchultSpcl Q SAMA 14.49 9.98 12.75 SchulS un h Q SAMAU 17.00 9.95 15.89 SchwUSMkt N SCHB .96e 1.0 97.83 51.38 498 96.57 2915 96.88 93.35 +.66 +6.1 SchwUSLgC N SCHX .98e 1.0 96.89 52.05 646 96.03 4595 96.12 93.01 +.98 +5.6 SchwLCGr N SCHG .63e .5 137.20 67.25 330 128.62 1997 130.79 125.43 +.77 +.2 SchwLCVal N SCHV 1.14e 1.7 65.86 37.79 485 65.66 3843 65.69 63.24 +.91 +10.3 SchwMCap N SCHM .59e .8 76.91 34.87 315 74.37 2751 75.22 71.15 -.57 +9.1 SchUSSmC N SCHA .76e .8 105.27 43.05 469 99.69 3038 102.49 94.14 -2.48 +12.0 SchwEMkt N SCHE .49e 1.5 34.74 18.39 3303 31.67 12672 32.27 30.69 -.55 +3.3 Sch 1000 N SCHK 39.80 21.30 219 39.40 1334 39.46 38.15 +.40 +5.4 SchEMLgC N FNDE .39e 1.3 31.28 18.47 988 30.50 5649 30.82 29.61 -.28 +7.9 SchIntSmCo N FNDC .55e 1.4 38.28 20.36 160 37.97 1033 38.26 36.92 -.18 +9.2 SchIntLgCo N FNDF .61e 1.9 32.82 18.01 442 32.42 2884 32.49 31.52 -.06 +10.7 SchUSSmCo N FNDA .36e .7 53.44 21.80 180 51.00 1084 51.86 47.96 -.86 +18.8 SchUSLgCo N FNDX .54e 1.0 52.56 26.60 266 51.86 1771 51.94 49.75 +.32 +14.5 SchUSBrd N FNDB .61e 1.2 52.33 26.21 18 51.59 148 51.59 49.42 +.20 +14.9sSchwUSDiv N SCHD 1.13e 1.5 73.27 38.83 2595 73.67 11809 73.74 70.74 +1.69 +14.9 SchwIntEq N SCHF .71e 1.9 38.23 22.20 2287 37.96 15201 38.02 37.07 +.07 +5.4 SchwAggBd N SCHZ 1.09 2.0 56.98 51.17 364 54.01 4228 54.16 53.84 +.22 -3.6sSchwREIT N SCHH .89e 2.1 41.42 26.31 431 41.57 2645 41.57 39.80 +1.33 +9.5 SchIntUSTr N SCHR .86 1.5 58.99 56.39 662 56.61 3384 56.78 56.51 +.14 -2.8 SchSTUSTr N SCHO .35 .7 51.76 51.27 779 51.32 3302 51.33 51.30 +.01 -.1 SchUSTips N SCHP 62.39 55.96 1143 61.36 7916 61.49 60.92 +.52 -1.2 SchwIntSC N SCHC .59e 1.5 40.47 20.50 261 39.85 2059 40.24 38.80 -.29 +5.8 Schwab N SCHW .72 1.1 25 68.21 28.01 6080 65.71 30727 66.07 63.07 -.34 +23.9 Schwb pfC N SCHWpC 1.50 5.9 26.37 20.44 42 25.34 1298 25.46 25.27 -.12 -.4 Schwb pfD N SCHWpD 26.64 20.88 213 25.38 716 25.49 25.35 -.06 -2.5 SchwitMau N SWM 1.76 3.6 17 50.79 20.00 129 48.59 776 49.18 44.26 +1.24 +20.8 SciPlay Q SCPL 1 21.74 7.72 482 15.33 2276 16.04 14.12 -.66 +10.7 SciApplic N SAIC 1.48 1.9 18 103.95 47.23 3509 80.00 5218 97.04 77.65 -16.17 -15.5tSciStAcAl un Q SSAAU 10.85 9.59 7 10.00 118 10.03 9.59 -.03 -3.8 SciGames Q SGMS 52.88 5.51 857 39.74 3852 44.59 37.15 -4.47 -4.2 ScopusBio n Q SCPS 47.86 7.20 34 8.68 245 10.97 8.51 -1.66 -41.5 ScrMdia A n Q SCR 31.20 18.90 327 24.74 2408 29.52 23.44 -2.23 -19.9 ScorpTk N STNG .40 2.0 28.21 8.28 2329 19.77 7280 20.25 17.47 -.09 +76.7 Scotts N SMG 2.32 1.0 58 250.00 76.50 461 241.42 2337 242.08 225.73 +6.53 +21.2 ScrippsEW Q SSP .20 1.0 47 24.78 5.36 855 19.75 2828 22.86 18.55 -2.91 +29.2 ScullyRoy N SRL 9.44 3.53 8 8.30 25 8.97 8.15 -.61 +67.6 SculptCap N SCU .82 3.8 14 26.37 9.10 281 21.49 791 22.39 20.45 -.15 +41.4 Scynexis rs Q SCYX 10.50 4.20 320 7.65 1621 8.76 7.52 -.71 Sea Ltd N SE 285.00 35.61 5262 209.24 26046 223.25 189.61 -5.66 +5.1 SeaChange Q SEAC 3.79 .69 874 1.03 3850 1.26 .98 -.21 -26.4 SbdCp A SEB 9.00 .2 15 3945.00 2614.00 0 3607.61 3 3870.00 3550.00 -177.20 +19.0 SeabGld g N SA 22.86 6.80 328 16.59 1645 18.13 16.08 -1.48 -21.3 SeacstBkg Q SBCF 28 40.93 13.30 190 37.10 1386 38.50 34.59 -1.37 +26.0 SeacorHld N CKH 43.73 22.23 58 41.00 515 41.35 40.28 -.02 -1.1sSeacrMar N SMHI 6.18 1.46 284 5.79 605 6.28 4.88 +.59 +113.7 SeagateT Q STX 2.68 3.5 15 78.04 39.02 2831 76.02 13981 76.59 70.53 +2.06 +22.3 Seagen Q SGEN 204.37 94.35 1180 139.67 6864 150.28 134.51 -6.95 -20.3 SealAir N SEE .64 1.4 15 47.90 21.14 960 46.81 6916 46.84 44.45 +1.84 +2.2 SeanrM hrs Q SHIP 7.04 .39 10353 1.06 66534 1.26 1.01 -.13 +97.0 SeapGlAc un Q SGAMU 11.22 10.00 10 10.25 40 10.50 10.00 -.13 -1.9 Seaspan N SSWA .50 2.0 24.84 SeaSpine Q SPNE 20.97 6.12 50 18.06 299 19.27 17.03 -1.05 +3.5 SeaWorld N SEAS 79 52.96 8.44 851 50.73 4440 52.84 46.32 -.35 +60.6 SecnSgh Q EYES 20.00 .69 2887 9.11 24161 14.46 7.80 -5.21 +387.2 Secoo Q SECO 4.66 2.11 310 2.61 5394 3.05 2.42 -.18 +13.5 SecWkA A Q SCWX 16.31 9.56 65 13.55 334 13.99 13.09 +.35 -4.7 SecNtl lf Q SNFCA .31t 5 10.69 3.76 20 9.40 265 10.54 9.22 -1.14 +12.6 Seelos h Q SEEL 5.89 .42 4621 4.28 21237 4.78 3.61 -.04 +170.9 Seer A n Q SEER 86.55 38.37 789 40.18 3194 55.09 39.80 -12.44 -28.4 SelectBc lf Q SLCT 15 12.60 5.98 22 11.75 207 11.95 10.88 -.24 +24.1 SelEngS N WTTR 7.58 2.48 344 5.39 2504 5.76 4.89 -.23 +31.5 SelIntCon Q SIC 10.60 1.61 107 7.21 627 8.14 6.80 -.81 +.8 SelMedHld N SEM 18 37.42 10.62 583 34.51 3507 35.51 32.30 -.57 +24.8 SelectaB Q SELB 5.70 1.47 850 4.18 5951 4.86 4.01 -.40 +38.0 SelectvIns Q SIGI 1.00f 1.3 26 77.84 42.14 248 74.42 1314 74.67 70.70 +.69 +11.1 SelctIn pf B Q SIGIP 24.96 23.24 3 24.86 16 24.93 24.71 +.22 SmLEDS Q LEDS 9.38 1.35 64 4.86 540 5.50 4.53 -.09 +35.8 SempraEn N SRE 4.40f 3.3 10 137.47 88.00 1306 132.14 6935 132.40 126.92 +4.62 +3.7 Sempra pfA N SREpA 110.09 78.47 97.99 -1.8 Sempr pf B N SREpB 111.35 76.00 1 105.55 59 106.50 103.50 +.90 +1.8 Semtech Q SMTC 82 83.94 31.97 554 68.02 2572 73.99 63.56 -4.60 -5.6 Sendas n N ASAI 13.45 11.51 216 12.60 1268 13.03 12.07 -.28 +1.8 SenecaB Q SENEB 61.96 29.52 50.37 1 54.39 50.37 -2.73 +27.5 SenecaA Q SENEA 62.37 30.14 48 50.35 212 54.89 49.66 -4.50 +26.2 SenesTc Q SNES 4.24 1.30 1365 1.78 14584 2.16 1.72 -.49 +3.2tSenCnAcI un Q SNRHU 10.56 9.60 44 9.82 494 9.93 9.60 -.11 -3.7 Senmiao Q AIHS 2.35 .33 1039 1.42 2858 1.46 1.22 -.02 +32.7 Sensient N SXT 1.56 2.0 30 82.00 38.24 260 78.13 1534 78.33 75.17 +.13 +5.9 SensusHlt Q SRTS 6.09 1.76 18 3.85 196 4.51 3.73 -.59 -.3 SeqentB hrs Q SQBG 40.49 4.14 43 24.72 251 39.57 23.43 -11.25 +72.3 SeresTh Q MCRB 38.50 3.01 1115 18.87 5602 22.48 17.86 -2.58 -23.0 Seritage N SRG 1.00 5.2 24.06 6.03 255 19.14 1874 21.11 17.75 -1.96 +30.4 Seritge pfA N SRGpA 1.75 7.7 24.70 11.15 3 22.85 24 23.12 22.58 +.04 +35.2 ServiceCp N SCI .76 1.5 20 54.67 33.93 817 51.30 4460 51.34 48.40 +2.22 +4.5 SvcPropTr Q SVC 2.16 17.4 13.92 4.20 646 12.38 4715 12.80 11.51 -.43 +7.7 ServcNow N NOW 598.37 240.16 2439 495.00 9203 495.45 463.80 +24.16 -10.1 SvcSource Q SREV 2.18 .68 206 1.55 1674 1.72 1.51 -.02 -11.9sServiFst Q SFBS .80f 1.2 20 63.82 24.81 161 64.07 1360 64.16 58.68 +1.99 +59.0 Servotr A SVT .16e 1.8 9.48 5.40 1 8.80 4 8.87 8.70 -.20 +3.7sSesenBio Q SESN 3.57 .49 3964 2.75 40512 3.57 2.58 -.49 +103.7tSvnOaks n Q SVOK 10.10 9.56 153 9.83 1586 10.07 9.56 -.17 -2.1st7GC Hl n Q VII 9.68 9.61 26 9.77 42 9.80 9.61 +.9t17EdTch n Q YQ 23.93 7.20 3012 6.88 9499 10.01 6.58 -3.05 -46.3 SevernBcp Q SVBI .20f 1.6 24 12.80 4.26 56 12.55 344 12.55 11.96 +.20 +75.8 ShakeShk N SHAK 138.38 30.57 356 115.00 2704 124.69 108.62 -7.43 +35.6 Sharps Q SMED 15.47 4.42 61 13.54 393 14.04 13.05 -.07 +43.3 SharpSprg Q SHSP 26.78 4.50 121 16.09 760 17.85 14.71 -1.32 -1.2 Shattuck n Q STTK 60.52 17.51 116 30.24 681 35.06 27.23 -2.72 -42.3 ShawCm g N SJR 1.18 18 28.17 12.20 751 26.39 4695 27.20 26.27 -.70 +50.3 ShellMidst N SHLX 1.84 13.9 9 16.18 7.57 925 13.27 5699 13.30 12.46 +.55 +31.6 ShndTele Q SHEN .34f .7 59.93 38.77 134 48.58 774 49.41 46.46 -.43 +12.3sSherwin N SHW 6.60f .9 38 758.00 390.77 561 759.02 2895 760.00 705.34 +52.77 +3.3 ShiftTechA Q SFT 14.91 6.40 620 8.46 5955 9.04 7.80 -.36 +2.3 InsurAc un Q INSUU 17.82 10.18 12.80 Shineco Q TYHT 2 .85 .36 .41 sShinhanFn N SHG 6 32.28 17.09 97 32.29 530 32.45 31.02 +1.19 +8.5tShoalsTcA n Q SHLS 44.04 28.17 909 31.29 11803 32.71 28.17 +.18 +1.0sShoeCarnvl Q SCVL .36e .6 37 58.35 14.03 244 59.58 1045 61.79 52.85 +2.42 +52.1 Shopify N SHOP 1499.75 334.55 2835 1065.21 7564 1185.00 1005.14 -55.74 -5.9 ShoreBcsh Q SHBI .48 2.7 18 18.10 7.63 60 17.52 293 17.67 16.70 -.11 +20.0 ShotSpot Q SSTI 53.97 20.26 25 36.88 176 38.50 33.01 -.41 -2.2 Shutterstk N SSTK .84e 96.50 29.11 306 85.23 1304 91.59 79.15 -5.44 +18.9 ShyftGrp Q SHYF .05 .1 43.75 9.95 191 37.19 1961 38.31 35.06 -.72 +31.0 SiNtxTc Q SINT 3.44 .31 487 1.84 5280 2.07 1.71 -.24 +17.2 SiTime Q SITM 151.78 17.50 166 100.03 880 109.75 92.00 -2.87 -10.6 SibanyeSt N SBSW .14r .8 20.40 3.75 3029 18.40 13768 18.60 17.11 +.19 +15.8 SiderurNac N SID 7.24 1.02 6200 6.14 24095 6.35 5.78 -.28 +3.2 SiebertFn Q SIEB .10a 2.4 35 18.50 3.13 298 4.21 1221 5.11 4.05 -.77 +.2 Sientra Q SIEN 8.93 1.00 428 7.27 3356 7.55 6.73 +.02 +86.9 SierraBc Q BSRR .84f 3.0 12 29.42 13.27 24 27.67 200 27.75 25.76 +.14 +15.7 SierraMt A SMTS 3.87 .64 336 3.23 2030 3.29 2.97 +.21 -2.7sSierOn g Q SRRA 20.43 8.65 17 16.87 641 20.43 16.10 -3.24 +5.2 SierraWr Q SWIR 22 22.22 4.83 181 15.38 2245 17.70 14.50 -2.00 +5.3 Sifco A SIF 5 15.30 1.89 33 12.28 222 14.50 11.00 -1.92 +46.2 SifyTech Q SIFY .02e .5 5.89 .66 525 3.50 4226 4.28 3.31 -.60 +175.6tSigilonTh n Q SGTX 54.32 18.50 70 20.87 652 24.00 18.50 +.11 -56.5 Sigma wt h Q SGLBW .35 SigmL h Q SGLB 9.75 1.95 459 4.18 3571 5.06 3.87 -.81 +23.7 Sigmatr Q SGMA 70 6.80 2.23 7 5.56 99 5.93 5.29 -.06 +18.8 SignatBk Q SBNY 2.24 1.0 249.94 68.98 542 220.02 4297 236.84 206.07 -18.32 +62.6 SignetJwlrs N SIG 1.48 2.5 65.84 5.60 657 58.88 4989 63.28 50.01 -2.08 +115.9tSignifyH n N SGFY 40.79 22.13 372 26.99 3633 28.97 22.13 +.53 SilenceTh n Q SLN 28.06 15.00 0 23.49 1 23.52 23.49 +.26 +6.8 SilganHld Q SLGN .56f 1.3 24 43.21 24.65 246 43.01 1465 43.18 40.70 +1.53 +16.0 SilcLtd Q SILC 1.00 2.2 13 59.27 22.29 60 45.32 208 47.53 43.10 -1.16 +8.3 SilcnLab Q SLAB 163.43 69.54 227 142.83 1200 147.76 131.44 -.78 +12.2 SilicnMotn Q SIMO 1.40 2.4 22 67.69 28.90 274 58.91 1563 63.42 57.00 -4.38 +22.3 SilkRdMd Q SILK 75.80 23.00 398 47.78 1459 51.95 46.81 -1.34 -24.1 SilvSpke A Q SSPK 29.50 9.59 755 19.15 2489 21.68 17.12 -.49 +50.0 SlvSpike un Q SSPKU 36.50 9.51 1 25.00 5 25.00 20.59 +71.7 SilvrSun Q SSNT .50e 11.94 1.44 544 6.69 7974 7.45 5.71 -.16 +133.9 SlvrbckTh n Q SBTX 63.41 24.22 230 47.31 1650 61.00 45.79 -12.83 +2.1 Silvrbow N SBOW 9.50 1.82 38 7.94 236 8.10 7.31 +.01 +49.5 Silvercrest Q SAMG .64 4.6 19 15.98 6.51 35 13.99 174 14.89 13.82 -.85 +.7 SlvrcpMt A SVM .03 22 8.91 2.86 859 4.97 5784 5.33 4.66 -.29 -25.7 SimmnsFst Q SFNC .72f 2.3 13 33.43 13.75 506 30.94 2502 30.99 27.94 -.31 +43.3 SimonProp N SPG 8.40 7.3 35 121.92 42.25 2672 114.67 16486 116.88 106.68 -2.02 +34.5 Simon pfJ N SPGpJ 4.19 6.0 73.80 53.18 2 69.90 5 70.00 68.21 +.35 -.9 SimplyGd Q SMPL 35.25 14.08 765 30.70 4529 33.13 28.06 -1.56 -2.1 SimpsnM N SSD .92 .9 25 109.85 47.02 210 104.12 874 105.24 98.72 -.69 +11.4 Simulations Q SLP .24 .4 90.92 28.06 255 60.06 1507 67.72 57.38 -5.39 -16.5 Sina Q SINA 25 45.68 28.67 43.26 2113 43.33 43.13 -.05 +2.1 Sinclair Q SBGI .80 2.7 14 39.60 11.95 1790 29.14 6651 34.41 27.52 -5.14 -8.5 SinoGlb rs Q SINO 12.28 1.37 1361 6.16 19213 8.98 6.05 -2.28 +199.0 SinopcShg N SHI 28.96 17.03 28 23.47 106 24.25 22.44 -.81 +14.0 Sinovac h Q SVA 6.47 SirnLgC n Q SPQQ 30.22 25.35 29.46 0 +2.3 SiriusInt Q SG 12.77 5.77 12.50 SiriusXM Q SIRI .06f .9 28 8.14 4.11 26860 6.22 122481 6.42 6.08 +.14 -2.4 SiriusPt N SPNT 11.50 5.89 635 10.31 2891 10.56 9.85 -.22 +8.3 Siteone N SITE 59 181.98 54.22 212 177.77 1152 177.79 162.16 +2.61 +12.1 SixFlags N SIX 1.00m 2.1 16 51.75 9.93 946 48.06 7078 49.57 44.36 -.85 +40.9 Skechers N SKX 23 42.35 19.02 1511 42.25 9789 42.35 40.03 +.95 +17.6 SkillCrft n Q EDTK 6.75 2.76 3671 3.62 4624 4.55 3.26 +.01 +17.9 SkySolr Q SKYS 29 12.49 1.18 7.17 SkyWest Q SKYW .56f 1.0 61.16 19.06 333 55.23 2330 57.69 50.39 -2.74 +37.0 Skyline N SKY 49 47.57 11.74 297 45.34 1883 46.29 40.85 -.08 +46.5 SkywksSol Q SWKS 1.76 1.0 31 195.82 71.00 2175 182.18 8739 182.55 166.05 +6.39 +19.2 SlackTc N WORK 44.57 21.87 4346 40.37 21765 41.27 40.01 -.43 -4.4 SleepNmbr Q SNBR 29 151.44 15.27 267 140.82 1964 145.75 125.13 -3.01 +72.0 SLR Inv Q SLRC 1.64 9.0 10 19.64 8.21 155 18.15 1025 18.53 17.89 -.10 +3.7 SmartFn rs Q SMBK .24f 1.1 17 23.96 11.52 27 22.28 163 23.46 21.13 -1.40 +22.8 SmartSnd Q SND 3.67 .64 229 2.59 1392 2.79 2.34 -.16 +50.6 Smartsh N SMAR 85.43 37.91 677 62.83 5130 68.66 60.60 +.27 -9.3 SmDirCl Q SDC 16.08 3.64 3409 10.54 17326 11.28 9.98 -.61 -11.7 Smith&N N SNN .70e 1.9 66 46.10 28.19 526 37.69 2556 38.18 36.75 -.21 -10.6sSmithAO N AOS 1.04f 1.5 36 68.47 33.81 1249 69.49 6083 69.59 64.28 +2.01 +26.8 SmthM h Q SMSI 8.05 3.32 811 5.83 4224 6.66 5.45 -.68 +7.6 SmthWess Q SWBI .05p 41 27.79 6.83 1643 17.53 12019 18.91 16.23 -1.17 -1.2sSmithMdl n Q SMID 13.65 7.80 14 11.77 101 13.65 11.48 -1.15 +24.6 Smucker N SJM 3.60f 2.8 15 131.69 93.41 1115 128.50 5582 128.90 122.28 +2.11 +11.2 SnapInc A N SNAP 73.59 10.05 15155 51.60 107813 58.69 48.32 -6.76 +3.1sSnapOn N SNA 4.32 1.9 20 229.14 90.72 309 229.63 2370 229.75 213.99 +4.23 +34.2tSnowflake n N SNOW 429.00 205.07 8951 235.00 24219 235.00 205.07 +14.18 -16.5 SoYoung Q SY 17.40 8.03 1294 9.64 11718 12.23 9.20 -2.39 -13.2tSoarEgAc un Q SRNGU 11.29 9.90 882 10.18 13260 10.38 9.90 -.09 -6.4 SOC Telmd Q TLMD 12.08 6.35 139 6.66 1043 7.39 6.46 -.59 -15.1 SOC Tel wt Q TLMDW SocQ&M N SQM .73e 1.4 85 60.74 15.57 481 52.46 3880 55.20 50.62 -2.08 +6.9 SocketM Q SCKT 35.00 .89 154 8.05 1194 9.74 7.67 -1.40 +238.2 Sofi Sl500 N SFY 14.74 7.85 59 14.47 352 14.47 14.06 +.18 +4.9 Sofi Nx500 N SFYX 14.28 6.51 13 13.52 100 13.73 12.91 -.05 +9.7 Sofi 50 N SFYF 33.68 12.91 9 29.41 53 31.54 28.21 -1.86 +5.9 SofiGigE Q GIGE 48.58 14.21 22 36.67 89 39.51 35.26 -2.41 +.2 SfAcGrII A n Q SAII 11.60 9.65 171 10.15 2828 10.65 9.93 -.36 +2.0 SftAcGrII un Q SAIIU 13.56 9.88 2 11.09 29 11.54 10.00 -.30 +4.1 Sogou N SOGO 8.94 2.95 1355 8.05 3630 8.26 8.01 -.18 -1.2 Sohu.cm h Q SOHU 25.71 5.41 517 15.84 1625 17.44 15.05 -1.27 -.6 Sol-Gel Q SLGL 16.69 6.00 28 11.32 330 13.14 10.59 -1.77 +15.6 SolarSCap Q SUNS 1.20 8.0 10 15.70 6.51 58 14.92 390 15.25 14.70 -.28 +3.2 SolarEdg Q SEDG 377.00 67.02 575 275.75 3137 295.83 252.56 -5.19 -13.6 SolarOilf N SOI .42 3.2 15.08 4.50 260 13.07 2394 13.22 11.96 +.04 +60.6tSolenoTh Q SLNO 4.39 1.15 1529 1.27 22361 1.62 1.15 -.32 -34.2 SolidBio Q SLDB 11.58 1.93 1831 5.86 12939 6.25 5.26 +.04 -22.7 Soligenix h Q SNGX 2.99 1.21 682 1.56 4198 1.80 1.51 -.23 +21.9 Solitario A XPL 1.25 .17 807 .82 7346 .93 .78 -.10 +45.2sSoliton Q SOLY 19.65 5.69 217 17.39 2819 19.65 15.70 +.01 +126.4 SonicAut N SAH .40 .8 56.07 9.74 336 51.84 1182 53.52 46.75 -.76 +34.4 SonimTc Q SONM 1.90 .42 955 .85 6592 .97 .76 -.13 +17.4 SonnetBi rs Q SONN 26.78 1.81 448 2.29 2538 2.61 2.21 -.27 +2.7 SonocoP N SON 1.72 2.7 25 64.38 37.30 402 64.24 2518 64.24 61.02 +.91 +8.4 SonomeP Q SNOA 19.60 4.52 12 6.98 118 7.87 6.62 -.66 -3.9 Sonos Q SONO 43.71 7.62 1597 37.84 12797 42.76 35.75 -3.73 +61.8 SonyCp N SNE 22 118.50 51.58 823 105.42 5910 107.42 101.46 +.16 +4.3 SorrentoTh Q SRNE 19.39 1.70 8975 8.33 42499 10.01 7.94 -1.23 +22.1tSoteraHlth n Q SHC 30.38 24.11 2758 24.57 13825 26.74 24.11 -1.20 -10.5 SotherlyH Q SOHO .52 13.9 4.49 1.43 88 3.74 554 4.15 3.64 -.31 +49.6 SothrlyH pf Q SOHOB 2.00 10.8 20.89 3.65 5 18.48 28 20.00 18.04 -1.23 +59.2 SthrlyH pf C Q SOHOO 1.97 10.6 21.32 4.00 1 18.51 20 19.90 18.01 -1.49 +61.1 SothrlH pfD Q SOHON 2.06 11.1 22.00 4.10 3 18.60 40 20.12 17.42 -1.28 +57.8 SouMoBc Q SMBC .64f 1.6 14 41.70 17.30 11 40.28 64 40.91 37.65 -1.17 +32.3sSoundFin Q SFBC .68f 1.6 25 43.00 17.00 2 42.12 22 43.00 41.00 +.63 +32.7sSourcC N SOR 1.00 2.3 44.79 26.13 6 43.42 39 44.79 43.00 -.01 +8.8 SoJerInd N SJI 1.18 5.3 30.25 18.24 2452 22.25 19288 22.98 22.00 -.32 +3.2 SthPlainF Q SPFI .20f .8 25.08 11.30 10 23.62 120 24.78 22.01 -.79 +24.6 SouthState Q SSB 1.88 2.3 37 93.26 40.42 390 81.03 1869 86.12 76.61 -6.02 +12.1 SCEd pfE A SCEpE 1.20 4.6 25.91 19.41 25.90 SouthnCo N SO 2.56 4.2 29 64.93 41.96 2811 61.66 19128 61.81 59.28 +1.96 +.4 SouthCo 75 N SOJA 1.56 6.2 25.95 22.06 25.02 SouthCo ef N SOJB 27.05 18.69 17 25.80 117 26.05 25.76 +.01 -3.9 SouthCo77 N SOJC 1.31 5.0 27.48 19.33 13 26.19 77 26.36 26.04 +.11 -4.1 SthnCopper N SCCO 1.70e 2.4 34 83.15 23.43 1468 69.42 8288 72.69 63.95 -2.72 +6.6 SthnFstBsh Q SFST 15 56.42 21.81 11 47.60 176 52.78 43.51 -2.47 +34.7 SoNatBcVa Q SONA .40 2.6 29 16.32 7.58 44 15.44 399 15.48 14.30 -.02 +27.5 SsdeBTX Q SBSI 1.24a 3.1 19 41.99 23.51 100 39.68 666 40.89 37.29 -.28 +27.9 SwstAirl N LUV .72 1.2 62.76 22.47 6363 61.29 38519 61.42 56.42 +.24 +31.5 SwtGas N SWX 2.38f 3.5 16 81.62 45.68 729 67.26 2577 69.64 65.22 -.54 +10.7sSwstnEngy N SWN 4.79 1.54 22810 4.81 94216 4.87 4.10 +.26 +61.4 SparkEng Q SPKE .72 7.0 13 12.40 5.28 93 10.39 694 10.72 10.04 -.10 +8.6 SparkEn pf Q SPKEP 2.19 8.4 25.95 12.02 2 25.93 16 25.95 25.70 +.08 +4.8 SprkNtSE wi A LOV 8.40 1.80 75 6.29 389 6.30 5.31 +.63 +18.2 SpartAc A n Q TMTS 10.59 9.76 105 9.95 662 9.99 9.79 +.03 -1.1 SpartAcq un Q TMTSU 11.62 9.91 10.04 37 10.32 10.03 -.40 -5.1 SprtnNash Q SPTN .80f 4.0 14 23.94 11.33 266 19.88 1560 20.65 19.08 -.12 +14.2 SpdFosFr N EFAX 82.09 49.41 2 81.03 21 81.17 79.32 +.16 +4.0 SpdDbShDu N STOT 50.34 47.13 5 49.66 33 49.91 49.61 -.02 -.3 SpdEmFos N EEMX 87.61 45.76 3 79.22 92 80.87 77.34 -1.43 +2.7 SpdDbEMk N EMTL 51.30 44.19 7 50.40 34 50.50 50.33 +.04 -1.6 Spd US Ro N XLSR 42.13 23.83 15 40.86 101 41.29 39.85 +.04 +1.2 Sp FxIn N FISR 33.61 29.78 21 30.72 37 30.78 30.62 +.18 -4.4 SpecOpps N SPE 1.19e 2.4 15.02 7.50 61 14.82 296 14.87 14.41 +.20 +5.3 SpcOpp pfB N SPEpB .88 3.1 27.97 23.01 7 27.97 43 27.97 27.68 +.27 +9.5sSpectrmB N SPB 1.68 2.0 18 87.77 23.94 135 84.13 1325 87.77 79.82 -2.79 +6.5 SpectPh Q SPPI 5.24 2.01 1460 3.15 12112 3.59 2.87 -.37 -7.6 SperoTh Q SPRO 23.64 5.76 132 13.81 1095 16.29 12.70 -2.06 -28.8 Sphr3D g Q ANY 5.55 .46 423 2.09 2185 3.10 2.08 -.86 +46.2 SpinMedT N FFIU 27.35 23.83 1 25.90 12 26.00 25.84 +.12 -3.5 Spire N SR 2.60f 3.5 51 81.47 50.58 237 74.05 1683 74.12 71.18 +.31 +15.6 SpiritAero N SPR .04 .1 53.63 15.66 1667 48.34 12387 50.37 43.35 -2.00 +23.7 SpiritAir N SAVE 13 40.77 7.25 3371 36.99 22415 39.34 33.25 -2.74 +51.3 SpiritR pfA N SRCpA 1.50 5.7 27.10 16.19 3 26.29 47 26.59 26.07 +.09 -2.4 SpiritRl N SRC 2.50 5.8 19 45.25 20.75 676 43.17 3533 43.34 41.00 +1.34 +7.5 SpirtTex Q STXB .07p 16 24.50 8.96 31 23.05 174 23.90 21.37 +.08 +37.2 Splunk Q SPLK 225.89 101.10 1516 135.19 11199 143.85 131.75 +.15 -20.4 SpokHldgs Q SPOK .50 4.7 12.86 8.61 62 10.68 380 11.02 10.37 -.29 -4.0 SportsWhs Q SPWH 34 18.46 4.98 708 17.22 2987 17.48 17.14 -.13 -1.9 Spotify N SPOT 387.44 113.58 1267 261.31 5386 278.57 250.10 -10.80 -17.0 SpragueRs N SRLP 2.67 12.3 15 22.89 10.93 19 21.77 108 21.83 20.77 +.25 +14.9 SprWkTh Q SWTX 96.48 22.33 446 67.28 2386 71.87 60.97 -.92 -7.2 SprotGlMin N SGDM .12e .4 39.50 17.85 24 26.99 194 28.09 26.30 -1.11 -11.7 SprtJnGl N SGDJ 52.98 19.00 14 41.91 154 44.22 40.96 -2.86 -14.9 SprottSilv N PSLV 11.08 4.86 3665 9.03 22125 9.34 8.97 -.38 -3.3 SprottFoc Q FUND .45e 5.7 8.15 4.03 29 7.86 366 8.04 7.64 -.15 +13.9 Sprott n N SII 46.16 28.03 162 38.53 892 43.59 37.52 -4.56 +32.9 SprottGold N PHYS 16.50 12.07 1703 13.66 6574 13.73 13.55 -.08 -9.5 SprottPPP N SPPP 19.39 10.03 42 18.88 167 19.25 18.35 -.11 +5.9 SproutSo Q SPT 82.47 11.90 503 54.34 3059 64.43 51.35 -6.66 +19.7sSprouts Q SFM 12 28.00 16.19 3875 27.96 16217 28.01 23.89 +3.93 +39.1tSprucBio n Q SPRB 35.60 14.80 17 16.25 237 18.51 14.80 -1.20 -33.2 Square N SQ 283.19 36.11 9164 213.60 44309 230.18 202.10 -11.24 -1.9 SQZ Bio n N SQZ 36.49 12.07 92 12.35 624 15.80 12.20 -2.57 -57.4 StaarSur Q STAA 128.23 25.05 451 100.24 3867 100.32 90.57 +3.57 +26.5 StablRd A Q SRAC 29.18 9.40 699 13.97 4608 16.95 12.80 -1.11 -22.2 StablRd un Q SRACU 35.00 9.53 1 16.20 8 19.32 16.00 -.81 -19.0 Staff360 Q STAF .04 4.8 3.34 .32 1366 .83 10280 .97 .77 -.10 +23.1 STAG Indl N STAG 1.39 4.1 34.70 17.54 1006 34.20 6191 34.20 32.34 +.75 +9.2 STAG pfC N STAGpC 26.69 20.68 25 24.99 103 25.03 24.98 -.00 -1.4 Stamps.cm Q STMP 21 325.13 99.40 341 197.89 1207 198.40 175.86 +3.93 +.9sSP Matls N XLB .98e 1.2 79.54 38.16 7607 79.69 38710 79.75 75.83 +1.69 +10.1 SP HlthC N XLV 1.01e .9 118.99 73.54 8264 117.02 47744 117.17 113.35 +1.95 +3.2sSP CnSt N XLP 1.28e 1.9 68.18 47.66 15098 68.58 73409 68.62 65.86 +2.20 +1.7 SP Consum N XLY 1.12e .7 173.46 84.66 4251 166.06 22193 168.71 161.35 -.39 +3.3 SP Engy N XLE 2.04e 4.0 54.37 23.15 36147 50.43 198635 50.50 47.26 +.90 +33.1 SPDR Fncl N XLF .46e 1.3 35.29 17.49 53057 34.37 315472 34.43 33.00 +.15 +16.6 SP Inds N XLI 1.12e 1.1 98.52 47.71 14390 98.32 76749 98.38 93.95 +1.85 +11.0 SP Tech N XLK .78e .6 139.24 68.10 7426 132.67 40273 132.81 127.72 +3.07 +2.0sSpdrRESel N XLRE 39.66 24.88 4549 39.91 29497 39.93 38.16 +1.27 +9.2 SP Util N XLU 1.55e 2.4 67.93 43.44 10381 63.47 61441 63.53 61.21 +1.27 +1.2 Std AVB Q STND .88 2.7 33.94 17.01 4 32.72 33 32.85 32.63 -.18 +.4 StdMotor N SMP 1.00f 2.3 17 55.29 33.94 381 43.34 1250 44.13 42.00 -.58 +7.1 Standex N SXI .88 .9 32 108.17 38.62 72 95.99 346 101.49 90.01 -2.90 +23.8sStanBlkDk N SWK 2.80f 1.4 45 199.40 70.00 1093 202.07 6612 202.31 190.81 +5.40 +13.2 Stantec g N STN .62 25 43.65 21.43 87 42.75 310 42.83 41.96 -.02 +31.7sStarBulk Q SBLK .20 1.3 17.88 3.86 1252 15.13 9027 17.88 13.26 -1.75 +71.3sStrBlk22 Q SBLKZ 2.08 8.0 25.80 16.53 0 25.88 7 25.88 25.62 +.13 +.9sStarGas N SGU .53 5.1 10 10.52 6.11 31 10.44 271 10.52 10.24 +.23 +10.9 StrbVlAc A Q SVAC 12.00 9.65 756 10.00 3775 10.08 9.74 -.06 -3.5 StrbdVlAc un Q SVACU 12.50 9.92 78 10.26 329 10.38 9.94 -.09 -.4 Starbucks Q SBUX 1.64f 1.5 49 112.34 54.00 6136 109.90 34171 110.00 104.06 +3.56 +2.7 Starret N SCX .40 6.2 7.54 2.51 7 6.49 43 6.88 6.45 -.41 +53.4 Startek N SRT 9.80 2.75 127 7.79 400 8.71 7.41 -.40 +3.6 StarwdPT N STWD 1.92 7.6 14 25.59 8.42 2434 25.25 11920 25.33 23.88 +.38 +30.8 StatAutF Q STFC .40 2.0 59 28.11 12.07 50 20.03 194 20.56 18.49 +.01 +12.9 StateStr N STT 2.08 2.4 13 87.89 42.90 2805 85.89 11123 86.03 78.88 +1.73 +18.0 StateSt pfC N STTpC 25.19 StateSt pfD N STTpD 29.96 18.93 37 28.33 184 28.56 28.11 +.11 StaStCp pfG N STTpG 29.69 19.81 32 29.07 225 29.18 28.73 +.34 +.4 StlthBio Q MITO 2.58 1.04 88 1.58 585 1.94 1.53 -.40 +5.7 StealthGas Q GASS 27 3.32 1.67 61 3.00 559 3.20 2.86 +.02 +27.7 SteelCn lf Q STCN 2.90 .40 120 1.80 1326 1.92 1.72 -.05 +128.7sStlDynam Q STLD 1.04f 2.1 19 49.90 17.26 2454 50.35 12359 50.38 44.44 +3.16 +36.6 SteelPtrs N SPLP 1.50 10.6 6 14.37 4.31 59 14.09 99 14.20 13.70 +.37 +31.1 SteelPr pfA N SPLPpA 21.64 15.26 87 20.28 169 20.66 20.20 -.20 +2.4 Steelcse N SCS .40 2.7 20 16.85 7.95 967 14.67 5332 16.10 13.25 -1.30 +8.3 Stellantis N STLA 19.50 6.23 2843 17.43 17616 17.71 16.47 -.22 -3.6 StellrAcq Q STLR 10.50 StellusCap N SCM 1.00 7.9 12 12.79 5.12 91 12.66 313 12.71 12.12 +.56 +16.4 StellCap22 N SCA 1.44 5.7 25.36 14.00 25.34 +.8 StpStGrA n Q STEP 41.00 22.72 581 32.15 3360 35.72 30.00 -1.67 -19.2 Stepan N SCL 1.22f .9 32 131.72 72.10 50 130.29 310 130.72 124.11 +.78 +9.2 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, March 27, 2021 

PAGE 68

Stereotax A STXS 8.48 2.00 180 6.92 1032 7.39 6.58 -.29 +36.0 Stericycle Q SRCL 79.50 38.45 228 67.40 2020 67.97 64.33 +.02 -2.8 Steris plc N STE 1.60f .8 39 203.91 105.69 581 193.68 3076 193.78 184.68 +6.44 +2.2 SterlingBc N STL .28 1.2 12 26.37 7.01 5633 23.94 24677 24.62 22.16 -.86 +33.1 SterlBc pfA N STLpA 27.75 12.91 4 26.27 48 26.60 26.17 +.41 -.5 SterlBcp Q SBT .04 .7 5.93 2.61 19 5.75 149 5.91 5.24 +.06 +26.7 SterlCons Q STRL 24 24.49 6.72 292 21.75 1886 21.79 19.47 +.56 +16.9 SMadden Q SHOO .60 1.6 24 40.49 17.81 633 38.65 3627 38.72 34.92 +.42 +9.4 StewInfo N STC 1.32f 2.5 14 55.93 22.00 252 53.59 823 53.63 49.04 +1.28 +10.8 StifelFin s N SF 16 68.94 21.15 608 64.70 3182 65.20 60.63 -.19 +28.2 Stifel pfA N SFpA 1.56 6.1 26.57 18.18 4 25.49 51 25.54 25.30 +.16 -1.9 Stif 47 ef N SFB 27.99 15.10 17 26.22 68 26.22 25.66 +.59 -.1 Stifel47 N SFpB 1.30 4.8 27.99 15.27 9 26.94 65 27.15 26.65 +.24 -3.2 StitchFix Q SFIX 113.76 11.13 1688 48.70 10010 53.54 44.06 -3.27 -17.1 StockYBc Q SYBT 1.08 2.1 26 56.00 22.98 50 52.27 273 53.18 50.01 -.08 +29.1 StokeTh Q STOK 71.58 17.55 212 37.80 1386 50.33 35.56 -10.10 -39.0 StoneHEM N EDF 2.04 23.7 9.00 5.33 89 8.59 425 8.78 8.53 -.17 +6.3 StonHEmM N EDI 1.81 19.9 9.57 5.03 24 9.12 105 9.18 9.05 +.01 +.1 StoneCastle Q BANX 1.52a 7.7 15 21.80 10.01 24 19.79 121 20.02 19.65 -.11 +2.8 StoneCo Q STNE 95.12 17.72 2339 62.16 8523 67.91 60.50 -4.75 -25.9sStoneX Gp Q SNEX 66.29 28.10 68 66.27 369 66.36 63.51 +.89 +14.5 Stonerdg N SRI 18 38.20 13.87 287 32.97 682 35.26 30.52 -2.29 +9.1 StoreCap N STOR 1.44f 4.3 32 35.72 14.33 1100 33.74 7770 33.93 32.26 +1.21 -.7 StrataSk h Q SSKN 2.84 .75 105 1.69 1735 1.85 1.60 -.14 +12.7 Stratasys Q SSYS 56.95 11.89 1443 24.67 9991 28.90 22.40 -3.14 +19.1 StratEdu Q STRA 2.40 2.6 27 187.98 76.77 198 93.11 1139 93.25 85.10 +5.59 -2.3 StratALL36 N GJT .29 1.4 21.30 17.54 6 20.03 27 20.36 20.03 -.17 -3.7 StratGS33 N GJS .32 1.5 21.90 17.63 1 20.75 6 20.80 20.67 -.10 -.8 StratPG34 N GJR .27 1.2 24.75 19.84 22.90 5 23.00 22.90 +.4 StratUSM N GJH .64 6.2 10.76 7.00 10.40 2 10.40 10.37 -.08 StratWMT N GJO .22 .9 24.25 20.02 1 23.65 3 23.75 23.50 +.05 -.3 Strattec Q STRT .56 1.3 67.28 11.75 32 44.57 217 47.96 42.01 -2.49 -9.7sStratusPrp Q STRS 1.00e 33.24 12.00 14 30.30 159 33.24 28.05 +.48 +18.8 StreamHlth Q STRM 3.86 .59 319 1.96 2130 2.14 1.90 -.05 +25.6 StrgbrBio Q SBBP 4.63 1.65 742 2.72 13986 3.82 2.59 -.65 +11.9 Stryker N SYK 2.52f 1.0 57 250.02 124.54 1109 240.98 5707 241.29 228.45 +10.98 -1.7 SturmRug N RGR 1.51e 2.2 13 90.74 44.97 320 67.46 1690 72.29 63.00 -4.22 +3.7 SuRo Cap Q SSSS .51e 10 15.88 3.70 448 14.16 3556 15.65 13.03 +.70 +8.2 SubPpne N SPH 1.20m 8.0 16 18.18 10.25 282 15.06 1469 15.58 14.81 -.33 +1.3 SumitMitsu N SMFG 7.95 4.56 1064 7.74 6943 7.89 7.46 -.14 +25.4 SumFWV Q SMMF .68 2.6 11 27.25 13.48 12 26.20 109 26.99 24.65 -.71 +18.7 SummitHtl N INN .72 6.8 11.32 3.24 882 10.55 4535 10.76 9.72 -.21 +17.1sSummtH pfD N INNpD 1.61 6.4 25.85 6.75 2 25.05 14 25.85 24.38 +.67 +8.5sSumHP pfE N INNpE 24.79 5.31 10 24.75 48 24.85 23.93 +.54 +9.9 SumtMtls N SUM .29t 24 31.00 7.51 2284 28.78 9202 28.89 25.45 +.80 +43.3 SummitMP rs N SMLP 33.75 7.50 53 24.48 242 26.99 23.81 -2.19 +96.0 SmtStB Q SSBI .48 3.0 23 18.25 6.50 1 16.04 12 16.85 16.04 -.96 +19.0 SummW rs Q WISA 7.60 1.72 84 3.16 835 3.55 3.00 -.15 -10.7 SumoLog n Q SUMO 46.37 16.71 1747 18.13 13508 20.40 16.87 -1.62 -36.6 SunCmts N SUI 3.32f 2.2 157.70 95.34 463 150.16 3126 152.31 145.54 +1.03 -1.2tSunCtyAir n Q SNCY 38.36 31.02 250 33.04 3275 36.48 31.02 -.95 -9.2 SunLfFn g N SLF 2.20 19 52.15 24.37 488 50.90 2505 51.69 49.97 -.83 +14.5 SunCokeE N SXC .24 77 7.70 2.33 1171 6.95 6190 6.99 5.93 -.04 +59.8 Suncor g N SU .84m 3.9 9 23.69 10.20 7859 21.29 42262 22.09 20.19 -.73 +26.9 Sundial h Q SNDL 2.30 .14 212092 1.13 1285900 1.46 1.06 -.36 +138.4 SunlOnl N STG 2.95 .68 4963 1.15 6924 1.48 1.05 -.10 +5.5 SunLink A SSY 9 7.62 .62 369 2.48 2483 3.25 2.21 -.49 +95.3 SunocoLP N SUN 3.30 10.2 20 33.00 12.61 940 32.37 2398 32.65 30.83 +1.00 +12.5 SunOpta Q STKL 17.07 1.50 642 14.87 4651 15.81 13.39 -.78 +27.4 SunPower Q SPWR 13 57.52 2.95 3517 32.87 18529 35.09 29.20 +1.01 +28.2 Sunrun Q RUN 50 100.93 7.84 4905 57.09 29439 61.47 50.16 +1.51 -17.7 SunstnHtl N SHO .20 1.6 13.74 6.68 1720 12.73 9390 12.93 11.98 -.17 +12.4 SunstHt pfE N SHOpE 25.75 18.01 8 25.46 46 25.64 25.35 +.02 +4.2 SunstHt pfF N SHOpF 1.61 6.4 25.69 17.28 10 25.28 55 25.54 25.26 -.07 +7.3 Sunwks Q SUNW 29.37 .29 2632 13.72 14455 15.08 11.75 -.74 +168.0 SupLeagu Q SLGG 11.20 1.63 2688 7.55 31463 10.63 6.36 -2.59 +166.8sSupMicC Q SMCI 83 39.37 16.33 340 38.17 1774 39.37 36.73 -.38 +20.6 SuperCm lf Q SPCB 3.09 .31 2219 1.64 22869 2.18 1.57 -.60 +59.2 SupDrillg A SDPI 1.44 .25 183 .83 1927 1.01 .80 -.16 +37.7sSupGpCos Q SGC .40 1.6 12 29.33 6.10 29 24.71 385 29.33 23.20 -3.49 +6.3 SuperiorInd N SUP .36 5.8 7.39 1.00 229 6.25 1182 6.50 5.86 +.01 +52.8 Supernus Q SUPN 13 31.99 15.58 426 26.23 2711 28.43 24.81 +.09 +4.3ssupprt.cm Q SPRT 1.00e 9.45 .97 1594 4.78 315539 9.45 4.00 +2.64 +117.3 SurfaceOn Q SURF 14.40 1.53 969 8.05 8211 9.77 7.50 -1.45 -12.9 Surgalign Q SRGA 3.97 1.46 584 2.30 4436 2.54 2.13 -.18 +5.0 SurgPtrs Q SGRY 44.83 4.75 226 43.46 2135 44.45 39.93 +2.47 +49.8 Surmodic Q SRDX 55.99 23.30 43 52.66 272 54.41 50.35 -1.32 +21.0 SutroBio Q STRO 28.30 7.06 321 22.74 2523 25.78 21.58 -2.22 +4.7 SuzanoP N SUZ 14.45 4.98 580 12.62 2721 13.76 12.48 -.84 +12.9 SwEBioFu23 N FUE 13.83 4.36 1 8.06 2 8.60 7.67 -.34 +22.2 SwEGrain23 N GRU 4.35 2.46 4 3.99 8 4.03 3.81 +.10 +13.5 SwRCmETR N RJN 2.21 .87 6 1.98 14 2.03 1.90 -.02 +21.5 SwRCmMTR N RJZ 11.08 5.86 1 10.52 13 10.90 10.39 -.12 +3.8 SwRCmATR N RJA 7.28 4.55 70 6.88 546 7.05 6.85 -.12 +4.6 SwERCmTR N RJI 5.80 3.20 15 5.53 229 5.60 5.41 -.04 +11.7 SwisHelv N SWZ .64e .3 9.36 5.89 9 8.79 119 8.85 8.73 -.05 -1.7 Switch N SWCH .20e 19.99 11.29 1816 15.89 9473 16.19 15.38 +.33 -2.9 SwitchE un N SBE/U 56.90 9.65 36.41 -20.3 SWK Hld Q SWKH 16.24 8.06 4 14.85 32 15.04 14.06 -.23 +3.2sSykesEnt Q SYKE 39 45.89 22.83 196 46.16 786 46.36 42.62 +1.55 +22.5 Synacor Q SYNC 2.20 .80 2070 2.19 4811 2.20 2.18 +61.0 Synalloy Q SYNL 12.01 3.81 12 8.71 92 9.73 8.39 -.79 +11.7sSynaptics Q SYNA 35 144.45 45.86 285 136.91 2059 144.45 124.32 -2.84 +42.0 SynchrTc Q SNCR 6.59 2.17 275 3.88 1490 4.29 3.71 -.39 -17.4 Synchrony N SYF .88 2.1 18 43.61 12.25 5748 41.32 40103 41.88 38.24 +.35 +19.0 Synchr pf N SYFpA 27.22 13.11 24 26.40 190 26.67 26.21 +.21 -1.1 SyndaxP Q SNDX 27.85 8.46 379 23.85 3352 25.68 22.76 +.91 +7.2 SyneosH h Q SYNH 81.35 32.64 742 77.79 3391 78.69 73.85 +.40 +14.2 Synlogic Q SYBX 5.11 1.51 367 3.73 6301 5.10 3.41 -.74 +72.7 Synnex N SNX 1.50 1.3 11 164.74 66.65 417 116.70 3907 116.70 106.92 +13.50 +43.3 Synopsys Q SNPS 53 300.91 104.90 1252 242.75 5021 243.23 226.70 +14.89 -6.4 SynovusFn N SNV 1.32 2.8 13 50.51 13.15 1311 46.92 5352 47.60 43.39 -.95 +44.9 SynthBio A SYN .41 Sypris Q SYPR .08 2.4 7.89 .54 129 3.30 1373 4.30 3.18 -.87 +117.1 SyrosPhar Q SYRS 15.65 4.88 574 8.01 2665 9.50 7.36 -1.17 -26.2 Sysco N SYY 1.80 2.2 83.97 32.37 1560 80.63 10493 81.00 76.41 +.93 +8.6 Systemax N SYX .64f 1.6 24 45.35 15.27 74 40.92 386 41.20 37.85 +3.03 +14.0T -:T-MobileUS Q TMUS 46 135.54 70.83 4269 122.99 21160 127.33 121.02 -1.20 -8.8 TAL Educ N TAL 83 90.96 45.15 34053 56.20 50437 65.69 48.53 -9.55 -21.4 TAT Tch h Q TATT .34e 6.2 12 8.34 3.01 6 5.46 64 5.81 5.36 -.18 +20.5 TC Energy N TRP 3.09e 18 49.95 32.52 2553 47.73 10669 48.07 44.97 +2.06 +17.2 TCF Finl Q TCF 1.40 2.9 14 50.13 17.94 732 47.56 5101 47.74 44.61 +.05 +28.5 TCF Fn pfC Q TCFCP 1.43 5.5 26.97 15.80 1 25.94 22 25.98 25.60 +.10 -2.2sTCG BDC Q CGBD 1.28m 9.3 36 13.75 4.30 204 13.80 1429 13.82 13.02 +.38 +34.5 TCR2 Th Q TCRR 35.86 5.89 2144 23.26 4174 24.33 19.39 -.44 -24.8 TCW Strat N TSI .40f 6.9 5.97 3.92 52 5.70 418 5.72 5.65 +.2 TD Holdg Q GLG 4.02 1.39 100 2.04 3406 2.34 1.93 -.21 +28.3 TDH Hld Q PETZ 14.52 .52 70 2.48 534 3.10 2.32 -.58 +34.1 TE Connect N TEL 1.92f 1.5 136.01 53.31 2147 128.75 11045 130.25 123.31 -.40 +6.3 TELA Bi Q TELA 23.55 6.02 119 14.55 259 15.91 12.67 -1.19 -3.3 TESSCO Q TESS .08m 1.1 9.25 4.12 9 7.46 66 7.74 7.28 +.17 +19.6 TFF Phr Q TFFP 21.14 3.44 1506 13.03 2803 17.45 12.24 -2.80 -9.0 TFS Fncl Q TFSL 1.12 5.4 70 21.64 12.65 130 20.91 935 21.03 20.30 +.05 +18.6 TG Thera Q TGTX 56.74 7.28 1082 46.10 7546 51.30 43.73 -3.01 -11.4 THLCSenL N TSLF 1.32 11.1 13.61 9.85 11.88 TJX N TJX 22 71.06 32.72 6014 66.04 27965 67.29 63.41 -.57 -3.3 TOP Sh rs Q TOPS 15.50 .95 1892 2.06 11725 2.43 1.85 -.31 +70.2 TPG RE N TRTX 1.72 15.2 7 12.03 2.45 325 11.33 1445 11.72 10.55 -.19 +6.7 TPI Co Q TPIC 81.36 10.25 508 52.12 3459 53.04 45.22 +.27 -1.3 TSR h Q TSRI 18.73 2.70 2 8.93 23 9.76 8.15 -.07 +27.6sTTEC Hl Q TTEC .86e .8 97 96.46 28.21 263 102.30 802 102.85 92.21 +7.76 +40.3 TTM Tch Q TTMI 25 14.95 8.06 2060 14.60 10420 14.64 13.97 +.32 +5.8 Tabula Q TRHC 69.31 30.12 205 44.52 1419 46.54 42.47 +.01 +3.9 TactSys Q TCMD 64.53 29.47 123 51.07 805 55.37 49.77 -2.16 +13.6 Taitron h Q TAIT .16f 4.0 5.39 2.10 19 4.01 171 4.42 3.81 -.34 +23.4 Taiwan N TWN 1.71 29.68 12.18 11 27.47 49 27.95 26.00 -.24 +7.1 TaiwLipo Q TLC 12.65 3.25 35 5.45 118 5.77 5.04 -.12 +23.0 TaiwSemi N TSM .73e .6 142.20 43.52 12651 116.56 71845 118.33 107.89 +2.93 +6.9 TakeTwo Q TTWO 41 214.91 100.35 1066 174.29 5876 177.08 167.11 +4.55 -16.1 TakedaPh N TAK 20.00 13.11 2013 19.18 11639 19.97 19.02 -.63 +5.4sTakung A TKAT 74.11 .77 2527 39.51 83113 74.11 25.51 +9.83 +2569.6 Talend Q TLND 65.90 18.30 476 64.00 2000 64.32 63.50 -.20 +66.9tTalisBio n Q TLIS 17.21 11.02 190 11.51 1179 16.18 11.02 -4.12 -26.4 TalosEn N TALO 16.81 5.00 1083 12.50 4716 12.98 11.70 -.38 +51.7 TandmD Q TNDM 123.74 45.82 615 82.59 3906 92.27 80.35 -7.11 -13.7 TangerFac N SKT 1.43f 8.7 22.40 4.05 1316 16.47 11390 17.04 15.40 -.36 +65.4 Tantech Q TANH 3.65 .90 480 1.45 4016 1.63 1.36 -.15 +5.1 Taopng hrs Q TAOP 16.86 1.86 645 9.25 4855 14.72 8.50 -4.81 +225.7 Tapestry N TPR 1.35 3.2 46.42 10.18 2988 41.80 20190 44.99 39.57 -2.89 +34.5 Tarena lf Q TEDU .28e 9.3 5.36 1.50 1821 3.02 2788 3.40 3.01 -.38 -.7 TargaRes N TRGP .40m 1.2 35.27 5.25 1373 32.45 9044 32.99 29.95 +23.0sTarget N TGT 2.72 1.4 27 199.96 90.17 6041 200.95 19276 201.23 186.74 +13.40 +13.8 TargtHosp Q TH 4.29 .82 1177 2.33 1892 2.46 1.76 +.47 +47.5 TaroPhrm N TARO 12.81e 10 80.00 53.95 45 75.99 172 78.88 74.86 -.32 +3.5 TarsusPh n Q TARS 63.69 15.33 24 29.30 179 32.70 29.10 -2.76 -29.1 Taseko A TGB 2.09 .20 1929 1.72 10683 1.77 1.56 -.02 +30.3tTstmkAc A n Q TMKR 9.99 9.51 228 9.71 689 9.83 9.51 -.14 -1.5 TataMotors N TTM 23.70 3.92 2187 20.40 8081 21.10 19.26 -.82 +61.9 TattoCh A n Q TTCF 27.80 14.09 1259 19.11 7923 21.15 18.61 -1.71 -16.5 Taubmn N TCO 2.70 6.3 22 48.13 26.70 42.99 TaylrDv Q TAYD 12.25 6.80 20 10.78 44 11.68 10.58 -.41 +2.9sTaylorMH N TMHC 14 31.11 7.29 1011 31.37 4935 31.44 28.14 +1.46 +22.3 TayshaGn n Q TSHA 33.35 18.16 39 21.54 558 24.90 20.21 -2.30 -18.8 Team N TISI 13.84 3.75 156 9.85 1621 11.28 9.33 -1.10 -9.6tTchEnrgy un Q TETCU 10.00 9.86 26 9.92 2784 10.00 9.86 -.5 Technip N FTI .13 5 13.04 5.11 7721 8.04 37059 8.05 7.24 +.21 -14.5 TechTarg Q TTGT 101.12 17.74 254 68.78 1158 77.08 66.07 -6.46 +16.4 TeckRes g N TECK .19e 23.93 6.26 5160 19.05 29767 20.65 17.31 -1.23 +5.0sTecnoglass Q TGLS .11 1.0 28 11.10 2.21 341 11.04 1024 11.13 9.85 +.14 +59.8 Tecton pfB Q TECTP 2.25 24.7 10.05 6.75 18 9.10 25 9.75 8.92 -.65 +6.2 Teekay N TK 1.00f 26.4 4.88 1.70 2502 3.79 5215 3.88 3.17 +.19 +76.3sTeekLNG N TGP .76 5.0 21 15.03 7.04 214 15.22 965 15.22 14.41 +.36 +32.8 TeekLN pfA N TGPpA 2.25 8.6 26.48 14.50 5 26.30 36 26.35 26.12 +.10 +1.9 TeekOffsh N TOO .04m 2.6 1.55 TeekOf pfA N TOOpA 1.81 21.9 8.60 8.00 8.28 TeekOf pfB N TOOpB 2.13 22.9 10.20 8.00 9.29 TeekOf pfE N TOOpE 2.22 20.7 11.10 10.00 10.73 TeekyTnk N TNK 6 26.92 8.90 936 14.93 2602 15.64 13.60 -.21 +35.6 Tegna N TGNA .28 1.5 11 20.78 9.61 3108 18.64 10605 20.68 18.10 -1.98 +33.6 TejonRnch N TRC 17.90 12.12 47 16.40 367 17.31 15.78 -.68 +13.5 Tekkorp un Q TEKKU 12.25 9.70 8 10.36 558 10.65 10.10 -.25 -3.6 TeklaHlth N HQH 1.93e 8.1 26.01 14.38 181 23.92 815 24.79 23.62 -.57 +.4 TeklaHcrOp N THQ 1.35a 6.3 22.00 11.50 121 21.43 563 21.76 21.00 -.31 +5.2 TeklaLfSci N HQL 1.48e 7.5 22.32 12.13 109 19.65 398 20.69 19.42 -.78 -.5 TeklaWH N THW 1.40 9.2 17.92 8.76 232 15.24 998 15.24 14.67 +.36 -3.7 Teladoc N TDOC 308.00 134.13 3382 176.89 18324 199.03 169.01 -14.09 -11.5 TlcmArg N TEO .71e 13.1 11.56 5.30 269 5.40 1507 5.97 5.37 -.50 -17.7 Teledyne N TDY 38 413.31 222.76 188 400.78 996 402.66 383.75 +14.39 +2.2 Teleflex N TFX 1.36 .3 58 434.98 221.27 147 413.02 1120 413.12 396.95 +11.94 +.4 TelefBrasil N VIV .64e 7.6 6 10.55 7.08 8.37 TelefEsp N TEF 1.20e 24.8 5.69 3.22 906 4.81 4776 4.86 4.70 -.04 +19.1 TelData N TDS .66 2.9 6 24.51 15.15 677 22.48 5223 22.75 21.09 -.27 +21.1 TelData45 N TDI 1.66 6.5 27.87 15.32 17 25.61 42 25.65 25.36 +.26 -1.3 TelData 61 N TDA 1.47 5.8 25.77 16.00 5 25.13 60 25.59 24.99 +.19 +1.0 TelData60 N TDJ 1.75 6.9 26.00 16.00 12 25.33 98 25.36 25.26 +.05 +.2 TelData59 N TDE 1.72 6.8 26.00 15.58 6 25.36 36 25.39 25.27 +.06 -.2 Teligent hrs Q TLGT 6.46 .46 3802 .64 24705 .85 .62 -.16 -14.1 Tellurian Q TELL 4.39 .68 9946 2.34 54650 2.86 2.21 -.36 +82.8 Telus g N TU 11 21.85 13.54 2630 20.17 7039 21.10 19.74 -.69 +1.9 TmpDrgn N TDF 4.00e 2.1 27.64 11.40 41 23.40 189 23.97 22.85 +.08 +.2 TmpEMF N EMF 1.28e 1.6 20.96 9.40 36 18.98 180 19.45 18.53 -.41 +1.4 TmpEMI N TEI .80a 10.8 8.43 6.32 132 7.39 626 7.51 7.29 -.05 -4.9 TmpGlb N GIM .30 5.7 5.69 4.89 269 5.30 1629 5.35 5.29 -.05 -3.6 TempurSl s N TPX 32 40.08 7.60 1696 37.97 12536 39.99 35.64 -1.50 +40.6 10xGenm Q TXG 201.70 48.78 492 166.09 2978 181.51 157.55 -11.67 +17.3 10X CpVn un Q VCVCU 19.00 9.94 3 11.73 41 11.73 10.58 +.37 +10.1 Tenable Q TENB 58.45 18.03 903 37.80 4590 39.99 36.28 +.06 -27.7 Tenaris N TS .54e 2.4 23.81 8.86 1438 22.56 9586 22.56 21.11 +.46 +41.4 TenaxTh Q TENX 3.68 .45 255 2.14 3170 2.26 1.91 +.01 +15.1 TenetHlth N THC 57.88 11.67 855 53.26 5969 55.48 49.15 -.92 +33.4 Tennant N TNC .92f 1.1 45 82.54 46.64 58 80.98 373 81.03 76.37 +.97 +15.4 Tenneco N TEN 2 13.12 2.21 2533 10.75 9405 11.41 9.70 -.50 +1.4 TVA 28 N TVC .96 3.8 27.25 24.10 3 25.23 41 25.45 25.21 +.08 -1.3 TVA 29 N TVE .84 3.3 27.90 24.20 6 25.16 27 25.30 25.11 +.01 -1.5 Teradata N TDC 34 59.58 17.62 1936 39.85 6880 44.72 37.05 -3.65 +77.3 Teradyn Q TER .40 .3 30 147.90 43.32 2237 119.02 10784 119.15 107.85 +4.11 -.7 Terex N TEX 50.09 11.54 948 46.41 3215 46.86 41.93 -.44 +33.0 Terminix N TMX 55.00 23.34 707 48.85 3458 50.43 47.10 -1.20 -4.2sTernium N TX 1.20e 3.2 10 38.50 10.19 1126 37.77 3770 38.50 34.49 +.65 +29.9 ThernPhar n Q TERN 28.36 14.83 75 20.16 851 27.09 19.75 -7.09 +9.6 TerrenoRlt N TRNO 1.16f 2.0 53 64.24 42.44 227 59.25 1638 59.44 56.83 +2.40 +1.3 TerritBcp Q TBNK .92 3.4 13 30.04 19.23 18 27.26 152 29.15 25.91 -2.30 +13.4 Tesla Inc s Q TSLA 900.40 82.10 33705 618.71 176447 699.62 599.89 -36.16 -12.3 TetraTc Q TTEK .68 .5 48 144.69 63.61 178 133.42 1076 133.42 124.47 +4.53 +15.2 TetraTech N TTI 3.08 .22 1319 2.77 8561 2.97 2.50 -.19 +221.3 TeucrCorn N CORN 17.50 11.52 179 16.85 908 17.01 16.70 -.11 +8.2 TeucrSug N CANE 7.88 4.91 27 7.13 295 7.31 7.07 -.20 +5.6 TeucrWht N WEAT 6.55 4.85 169 5.93 1417 6.14 5.87 -.07 -4.2 TeucrSoyb N SOYB 21.63 13.27 124 20.87 505 21.21 20.83 -.06 +7.2 TeucrmAgs N TAGS 23.82 15.58 4 22.05 12 22.74 21.88 -.42 +4.0 TevaPhrm N TEVA .73e 6.3 13.30 7.40 7417 11.58 38240 11.99 10.86 +.06 +20.0 TexCapB 42 Q TCBIL 1.63 6.4 27.65 16.50 11 25.49 24 25.54 25.40 +.5 TexCapB pf Q TCBIP 1.63 6.4 26.36 15.00 11 25.46 63 25.49 25.32 +.03 -.3 TxCapBsh Q TCBI 14 93.26 19.10 4346 77.50 7772 87.26 72.02 -10.99 +30.3sTexInst Q TXN 3.60 1.9 34 182.69 94.92 6359 188.20 26242 188.87 173.75 +12.22 +14.7 TexPacLd N TPL 10.00 .6 61 1710.50 295.05 50 1578.00 522 1684.22 1380.26 -97.45 +117.1 TexRdhse Q TXRH 1.44f 1.5 55 99.64 33.12 520 97.77 3355 97.82 89.59 +2.06 +25.1 Textainer N TGH .96 3.3 21 29.36 6.18 821 29.10 2896 29.10 25.52 +.63 +51.7 Textron N TXT .08 .1 46 57.04 20.26 899 54.70 4636 55.22 51.72 -.61 +13.2 TFI Intl n N TFII 81.46 50.62 277 72.50 1109 75.78 69.49 -2.95 +40.6tThayrV n Q TVAC 10.47 9.55 8 9.97 217 9.97 9.55 +.04 -2.7tThayrVnt un Q TVACU 11.50 10.00 2 10.48 160 10.85 10.00 +.12 The Real Q REAL 30.22 5.21 1501 22.30 7445 23.94 20.11 -1.02 +14.1 The9 rs Q NCTY 89.20 2.04 1202 34.29 8309 51.09 29.00 -16.50 +868.6tTheraAcq n Q RACA 21.44 9.91 7 10.72 2316 11.51 9.91 -.03 -23.0 TherapMD Q TXMD 2.75 .85 7309 1.38 38452 1.58 1.31 -.16 +14.0 TheravBio Q TBPH 31.35 14.48 214 20.49 1447 21.21 18.61 -.59 +15.3 ThermoFis N TMO 1.04f .2 38 532.57 250.21 1744 460.06 8023 460.63 434.63 +15.05 -1.2 Thermon N THR 22.61 9.98 87 19.62 613 20.37 18.01 -.46 +25.5tThmblPt un Q THMAU 10.73 9.76 60 9.96 317 10.05 9.76 -.06 -3.4 36Kr Hld Q KRKR 8.50 2.29 190 3.36 707 4.03 3.23 -.59 +20.4 ThomsonR N TRI 1.52f 1.7 39 89.97 52.23 409 88.52 2213 89.13 86.95 +1.14 +8.1 Thor Inds N THO 1.64f 1.2 19 152.20 32.30 520 133.70 4072 143.21 121.57 -8.94 +43.8stThrdUp A n Q TDUP 4885 20.00 4885 20.49 17.40 3D Sys N DDD 56.50 4.60 3008 27.00 18540 30.17 23.35 -1.76 +157.6s3M Co N MMM 5.92f 3.0 27 193.36 114.04 2671 194.88 13505 194.95 187.01 +6.17 +11.5 360 Fin Q QFIN 35.15 6.40 3114 24.22 19807 31.83 22.00 -6.64 +105.4 ThryvHld n Q THRY 30.00 8.10 132 24.63 656 26.00 20.77 +4.13 +82.4 ThndBrII Q THBR 14.94 9.40 874 10.22 5415 10.88 9.80 -.26 -22.7 ThndBII un Q THBRU 17.45 9.70 1 11.00 7 12.70 11.00 -.41 -28.9 TianRuixA n Q TIRX 103.87 11.10 17 86.60 175 92.00 80.05 +2.17 +239.6 Tidwtr N TDW 1.00 7.7 15.92 4.09 193 13.00 1260 13.20 11.70 +.71 +50.5 Tidwtr wtA N TDW/WS/A TigerShsCh Q TTTN 45.47 24.11 43.69 Tillys N TLYS 27 13.18 3.46 121 11.39 1267 12.00 10.54 -.60 +39.6 Tilray Q TLRY 67.00 3.25 14149 22.08 98863 26.03 20.90 -3.27 +167.3 Tim SA n N TIMB 14.41 10.72 229 11.18 1776 12.01 11.04 -.85 -19.7 TimbrPhr A TMBR 3.65 .67 1714 1.84 14157 2.28 1.67 -.40 +147.6 TmbrlndBc Q TSBK .84e 2.9 10 30.75 14.50 15 28.92 124 30.17 27.22 -1.53 +19.2 Timken N TKR 1.12 1.4 18 87.92 24.12 341 82.54 2345 83.54 76.23 -1.48 +6.7 TimknSteel N TMST 12.19 2.16 745 10.85 3627 11.22 9.32 +.66 +132.3sTim HiDv N TPHD 28.92 15.70 13 29.04 60 29.15 27.95 +.54 +12.1 Tim LCap N TPLC 33.06 17.27 13 32.91 56 32.91 31.67 +.66 +6.6 Tiptree Q TIPT .16 1.8 49 9.35 4.50 326 8.87 956 9.27 7.35 +.53 +76.7 Titan Intl N TWI .02 .2 10.77 1.05 792 9.19 3009 10.30 8.43 -.96 +89.1 TitanMach Q TITN 86 30.00 7.13 110 25.82 812 27.54 23.62 -.48 +32.1 TitanPh rs Q TTNP 14.07 2.56 282 2.80 2108 3.20 2.68 -.35 -14.9 TivityHlth Q TVTY 12 25.45 3.63 462 22.89 2852 24.22 20.95 +.08 +16.8 Tiziana Q TLSA 16.79 1.66 85 2.68 1132 3.15 2.58 -.37 +32.7 TollBros N TOL .44 .8 15 59.28 13.37 1373 58.58 6435 58.63 52.73 +4.16 +34.8 TomiEnv n Q TOMZ 11.30 3.73 51 4.24 278 4.45 4.05 -.16 -7.2 Tompkins A TMP 2.08 2.4 16 92.80 53.32 29 84.90 186 86.58 80.15 -2.09 +20.3 TonixP h Q TNXP 2.46 .51 9004 1.27 85582 1.52 1.16 -.18 +88.1 TootsieR N TR .36b 1.1 38 58.98 28.99 214 33.60 1045 34.38 32.39 -.38 +13.1 TopBuild N BLD 29 224.89 59.09 234 213.96 1654 214.44 190.44 +9.84 +16.2 Torchlght Q TRCH 4.83 .21 6702 1.85 46132 2.45 1.78 -.36 +164.3sTorm Q TRMD .85p 9.41 6.34 82 9.39 247 9.44 8.71 +.15 +33.2 Toro Co N TTC 1.05f 1.0 34 105.55 52.18 383 104.34 2347 104.43 100.39 +1.38 +10.0 TorDBk N TD 3.16 15 67.23 33.74 1304 65.93 8080 65.95 64.62 +.11 +16.9 MonTNAPpl N TPYP .45p 20.98 11.28 93 20.50 301 20.50 19.67 +.12 +18.4 TortWat N TBLU 43.22 22.84 10 42.09 41 42.09 40.51 +.88 +5.6 TortEnInf N TYG 2.62 70.2 5.24 2.04 3.73 -7.9 TorEsAsst N TEAF 14.25 7.65 44 13.87 258 14.02 13.65 +.15 +6.2 TortMLP N NTG 1.69 144.4 1.32 .36 1.17 TortPplE N TTP 1.63m 48.9 4.15 2.10 3.33 -4.6 TortPw&E N TPZ 1.50 12.7 12.46 5.28 56 11.85 177 11.99 11.58 -.03 +6.9 Total SA N TOT 2.71e 5.8 50.41 28.17 1350 46.68 11911 48.01 44.89 -1.37 +11.4 TottnA wt h Q TOTAW ToughBl rs Q TBLT 2.34 .62 2668 1.15 15019 1.29 1.03 -.09 +45.0 TowerSemi Q TSEM 22 34.45 13.68 771 27.93 2657 29.89 26.84 -1.16 +8.2 TownSprts Q CLUB 1.23 .20 .20 TowneBank Q TOWN .72 2.3 32.78 15.03 120 31.35 789 31.80 29.40 -.50 +33.5sTownsqMda N TSQ .30 2.9 12.51 3.80 130 10.29 741 12.51 9.90 -.73 +54.5 Toyota N TM 9 163.37 108.61 312 153.37 1771 155.20 149.12 -5.21 -.8 Tracon h Q TCON 12.20 1.10 165 7.96 1321 9.75 7.67 -1.69 -32.0sTractSupp Q TSCO 2.08f 1.2 48 176.82 74.81 955 178.48 5521 178.58 167.65 +5.50 +27.0 TradDsk A Q TTD 972.80 153.50 676 671.21 3971 752.99 632.00 -62.00 -16.2 Tradeweb Q TW .32 .4 88 75.63 36.03 320 73.86 2379 74.68 71.93 +.15 +18.3 TraneTch N TT 2.12 1.3 169.13 70.00 807 168.09 5189 168.17 159.57 +3.99 +15.8 TransAct Q TACT .36 3.2 47 12.47 2.87 10 11.26 56 12.21 11.23 -.64 +58.6sTransMed Q TMDX 49.50 11.15 629 39.76 3440 49.50 38.05 -4.53 +99.8 TransUn N TRU .30 .3 102.80 52.50 1149 92.59 6351 92.66 87.17 +5.06 -6.7 Trnsalta g N TAC .17 9.78 3.72 461 9.36 1560 9.47 8.82 +.44 +23.3 Transcat Q TRNS 41 54.15 20.63 56 53.17 328 53.99 50.13 +1.32 +53.3 TrnsRty N TCI .20p 1 40.42 16.00 4 21.85 15 22.25 21.17 -1.54 -9.4 TransDigm N TDG 24.00 89 626.00 260.00 274 586.44 1246 602.59 575.48 -15.08 -5.2 TransGlb Q TGA .07 1.94 .30 252 1.65 1515 1.73 1.45 -.03 +71.7 TranslBio Q TBIO 34.64 8.12 726 16.40 7643 17.59 15.44 -.05 -11.0 Transocn N RIG 4.81 .65 15019 3.38 96144 3.79 3.10 -.41 +46.3 TrGasSur N TGS a 4 6.77 3.72 60 4.61 375 4.76 4.47 +.04 -11.3 TravLeis N TNL 1.20m 1.9 11 65.54 16.63 842 62.77 3850 64.63 57.79 -1.62 +39.9 TravelCt Q TA 35.99 7.03 82 27.20 714 29.24 24.51 -1.80 -16.6 TravCtrs 28 Q TANNI 2.06 9.0 22.95 TravelC 29 Q TANNL 2.00 8.6 23.28 Travelers N TRV 3.40f 2.2 17 161.19 85.10 1122 153.64 7696 153.86 146.76 +4.34 +9.5 Travelzoo Q TZOO 42 18.00 3.04 144 16.38 437 17.61 14.76 +.18 +73.5sTreanIns n Q TIG 19.57 9.90 90 17.50 579 19.57 16.25 +.68 +33.6 TrecoraRs N TREC 11 8.35 4.23 123 7.86 744 8.20 7.50 +.39 +12.4 Tredgar N TG .48 3.1 18.39 9.05 197 15.69 914 16.33 15.00 -.68 -6.0 TreeHseF N THS 54.78 35.15 479 54.36 2268 54.43 51.93 +.42 +27.9 TrmntMtg Q TRMT .04m .7 6.18 1.45 15 5.63 195 6.10 5.51 -.42 +48.5tTreoAcI n N TACA 10.68 9.80 10 9.85 420 10.00 9.79 -.12 Trevena h Q TRVN 3.68 .46 1741 1.83 15103 2.07 1.74 -.23 -14.5 TreviTh Q TRVI 8.50 1.33 23 2.71 257 2.96 2.52 -.04 +12.0 Trex s N TREX 107.64 32.46 669 91.38 3859 91.50 85.26 +.94 +9.1 TriPointe N TPH 17 22.17 6.56 1372 20.87 8110 21.06 18.87 +1.09 +21.0 TriContl N TY 1.15e 3.6 32.17 17.26 48 32.14 219 32.14 31.38 +.50 +9.1 TriCntl pf N TYp 2.50 4.5 58.44 52.00 1 55.60 3 56.28 55.60 -.38 -2.6 TribPubl Q TPCO 1.00e 18.47 5.47 856 17.26 2254 17.69 17.01 +.21 +26.0 Tricida Q TCDA 7 32.99 3.74 440 5.14 2558 5.41 4.65 -.23 -27.1 TriCoBsh Q TCBK 1.00f 2.0 21 51.66 23.05 73 49.68 379 49.81 44.65 -.61 +40.8 TridntAcq Q TDAC 16.87 10.40 408 11.82 2490 13.94 11.41 -.09 -1.2 TridntAcq un Q TDACU 25.69 10.47 15.57 1 16.52 15.57 -.69 +5.6 TrilliumTh Q TRIL 20.96 3.18 804 10.36 4916 11.44 9.55 -.70 -29.6 TrilogyMtl A TMQ 7 2.60 1.04 144 2.16 1223 2.24 2.05 -.04 +8.0 TriMas h Q TRS 36.62 18.05 180 31.01 916 32.56 29.76 -1.22 -2.1 Trimble Q TRMB 41 77.69 23.79 997 74.70 7305 75.81 69.29 +.02 +11.9 TrimShrk N TTAC 49.84 26.28 52 49.41 79 49.41 47.79 +.94 +6.7 TrimAllC N TTAI 33.78 18.35 0 33.04 1 33.15 32.47 +.14 +3.6 TriNetGrp N TNET 27 87.60 30.98 303 78.68 1105 80.76 75.76 -2.04 -2.4 TrinityBio Q TRIB .88 27.0 3 6.82 .64 869 3.26 2252 4.70 3.12 -1.44 -14.4 Trinity N TRN .84f 2.9 6 33.77 14.53 858 28.92 4838 29.29 26.72 +1.24 +9.6 TrinityPlce A TPHS 3.04 1.11 14 2.09 80 2.22 1.97 -.09 +67.2 Trinseo SA N TSE 1.60 2.4 76.49 15.76 311 65.48 2305 69.85 60.46 -4.02 +27.9 TrioTch A TRT 25 7.50 2.46 160 4.76 233 5.24 4.27 -.24 +20.1 Trip.com Q TCOM 53 45.19 21.49 5934 37.28 21653 42.63 36.15 -4.62 +10.5 TripAdvis Q TRIP 3.50e 80 64.95 14.53 4809 55.68 33954 58.19 46.67 -4.31 +93.5 TriplePtV N TPVG 1.44 10.1 9 15.26 4.38 104 14.23 934 14.55 13.74 -.27 +9.1 TripPt22 N TPVY 26.51 15.76 1 25.30 9 25.33 25.30 +.01 +.4 Triple-S N GTS 9 28.84 9.72 97 26.50 461 27.49 25.52 -.68 +24.1 TriStCap Q TSC 19 26.42 8.14 58 24.39 613 26.26 21.98 -.99 +40.2 TriStCap pf Q TSCAP 1.69 6.5 28.89 14.25 25.95 7 26.33 25.59 -.06 -1.9 TriStCap pfB Q TSCBP 1.59 6.2 27.10 12.26 3 25.67 10 26.30 25.55 -.08 -2.4 TritonInt N TRTN 2.08 3.6 61.88 20.55 458 57.17 2745 57.66 52.87 -.49 +17.9 TritnInt pfB N TRTNpB 2.00 7.5 27.67 11.00 15 26.84 72 27.15 26.65 +.19 +.4 TritInt pfC N TRTNpC 1.84 6.9 27.40 11.00 10 26.85 66 26.85 26.06 +.77 -2.0 TritInt pfD N TRTNpD 1.72 6.6 27.84 10.36 25 25.96 77 26.19 25.74 +.26 -4.5 TriumphBc Q TBK 38 85.65 19.50 94 78.29 586 82.25 74.17 -4.26 +61.3 TriumphGp N TGI .16 .9 19.39 4.00 777 18.24 5518 19.39 15.89 -1.15 +45.2 Trivago Q TRVG 5.88 1.25 1656 4.37 15060 4.97 3.85 -.49 +80.6 TrueBlue N TBI 22.89 12.18 227 21.81 990 22.16 19.98 +.14 +16.7 TrueCar Q TRUE 6.47 1.98 1069 4.86 4407 5.11 4.45 -.20 +15.6 TruistFn N TFC 1.80 3.0 15 61.26 25.51 9943 59.35 35485 59.54 55.28 +.81 +23.8 Truist pfO N TFCpO 28.23 25.06 36 27.38 220 27.63 27.02 +.33 -1.6 Trupanion Q TRUP 126.53 22.48 236 76.07 1668 81.95 72.95 -4.26 -36.5 TrstNY Q TRST .27 3.6 13 7.95 4.30 379 7.53 2152 7.54 7.11 +.05 +12.9 Trustmk Q TRMK .92 2.6 16 36.31 20.08 177 34.80 1299 35.00 32.63 -.54 +27.4 TrxadeG Q MEDS 11.60 4.02 47 6.63 254 7.07 5.85 +.13 +25.3 Tsakos N TNP .20 10.6 1 4.05 1.45 1.88 Tsakos pfD N TNPpD 2.19 9.2 24.54 12.00 17 23.70 71 23.79 23.47 +.12 +12.5 TsaksE p E N TNPpE 23.68 11.75 13 23.55 49 23.63 23.25 +.33 +13.5 T2 Biosys Q TTOO 3.79 .34 4408 1.61 19588 1.89 1.51 -.23 +29.8 Tucows grs Q TCX 94.20 43.65 39 81.47 137 86.94 79.54 -3.26 +10.3 TufinSoft N TUFN 20.11 6.34 270 10.60 1189 11.74 9.92 -.59 -15.1 Tuniu Q TOUR 5.28 .73 1591 3.53 9646 4.95 3.10 -1.39 +100.6 Tuppwre N TUP 1.08 4.3 67 38.59 1.26 623 24.96 4269 26.83 22.70 -1.72 -22.9 Turkcell N TKC 6.36 4.36 877 4.68 16331 4.91 4.56 -.81 -13.2tTrmrcAc un Q TMPMU 11.45 9.85 3 10.05 56 10.20 9.85 -.20 -2.1 TurnPtBr N TPB .22f .4 31 61.08 14.91 206 52.27 1064 53.40 49.67 +.12 +17.3 TurnPtTh Q TPTX .05p 141.30 35.87 514 91.54 2168 108.23 89.13 -14.18 -24.9 TurqHillRs N TRQ 1 1.20 .34 .79 TurtleBc Q HEAR 35.74 4.29 226 26.25 1577 29.35 24.45 -2.04 +21.8 TuscnHld Q THCB 25.20 9.67 1311 12.48 9152 14.05 11.10 -1.48 -27.0 TuscnHl un Q THCBU 39.78 9.90 15.16 3 17.80 15.00 -3.84 -41.1 TuscanII Q THCA 11.65 9.35 113 10.09 1018 10.14 10.01 -.03 -8.4 TuscanII un Q THCAU 17.95 9.60 0 10.01 0 11.13 10.01 -1.99 -21.5 TutorPerini N TPC 10 20.24 5.02 293 18.19 1988 18.50 16.23 +.25 +40.5 21Vianet Q VNET 44.45 12.18 3730 31.79 23258 34.18 27.58 -.75 -8.4 22ndCentry A XXII 4.66 .55 1662 3.06 10196 3.42 2.80 -.14 +39.1 Twilio N TWLO 457.30 79.25 2484 319.79 10910 364.16 310.19 -36.01 -5.5 TwinDisc lf Q TWIN .36 4.0 6 10.35 4.66 60 9.03 148 10.32 8.65 -.79 +15.0 TwnRvrWr N TRWH .40 1.5 59 28.20 7.23 27.14 TwistBio Q TWST 214.07 21.53 637 115.59 4672 138.70 107.15 -14.70 -18.2 Twitter N TWTR 80.75 22.36 15479 61.26 95148 66.89 59.28 -4.97 +13.1 TwoHrb pfA N TWOpA 2.03 7.8 26.18 7.33 7 25.98 36 26.07 25.84 -.07 +4.3sTwoHrb pfB N TWOpB 1.91 7.5 25.59 7.11 15 25.41 59 25.59 25.24 +.03 +6.4 TwoHrbI N TWO .56m 7.7 7.85 2.25 3787 7.31 18337 7.64 7.16 -.21 +14.8 TwoHrIn pfC N TWOpC 24.59 6.90 43 24.49 364 24.58 24.25 +7.2 TwHrIn pf E N TWOpE 25.32 6.68 25.31 +5.5 2U Q TWOU 59.74 15.61 1244 38.40 8174 39.87 36.08 +1.61 -4.0 TylerTech N TYL 92 479.79 257.80 252 419.48 985 425.67 404.04 -.56 -3.9 TymeTch Q TYME 4.99 .85 1891 1.80 12499 2.15 1.69 -.33 +47.5 Tyson N TSN 1.78f 2.3 13 78.14 52.33 1640 75.98 10155 76.43 72.71 -.77 +17.9tTZP Str un Q TZPSU 10.65 9.81 29 9.94 164 9.97 9.81 -.03 -3.2U -:US Concrte Q USCR 32 71.19 10.41 481 63.65 1796 64.38 54.64 +2.45 +59.2 US Gl h Q USAU 17.40 3.00 77 10.23 371 11.89 10.05 -1.67 -38.2 US WellSv Q USWS 3.37 .23 3229 1.09 16239 1.28 .91 -.17 +163.3 US Well wt Q MPACW .44 VelDlyIn N EXIV 10.71 6.51 7.45 UBS FILCG N FBGX 613.75 163.00 550.78 1 555.60 532.55 +14.81 -.3 UBS Grp N UBS .69e 4.3 16.31 7.88 3627 16.04 16997 16.19 15.68 +.01 +13.5 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 18 www.sunnewspapers.net The Sun/Saturday, March 27, 2021 

PAGE 69

uCldlink n Q UCL 24.77 8.56 31 12.10 142 12.45 9.60 +1.50 +14.8 UDR N UDR 1.44 3.2 46.03 29.20 1393 44.76 9011 44.81 42.83 +1.42 +16.5sUFP Inds Q UFPI .60e .8 32 72.78 29.17 390 73.29 1935 73.44 67.25 +2.90 +31.9 UFP Tch Q UFPT 22 55.52 33.03 118 51.10 279 51.86 46.94 +2.77 +9.7sUGI Corp N UGI 1.30 3.1 14 41.99 22.52 1048 41.57 4772 42.06 40.04 +.11 +18.9 UMB Fn Q UMBF 1.28f 1.4 25 99.82 39.47 189 93.69 1278 96.64 87.93 -2.76 +35.8 UMH Prop N UMH .76f 3.9 19.63 8.67 495 19.39 1416 19.42 18.01 +.30 +30.9 UMH pfC N UMHpC 1.69 6.7 25.87 11.50 51 25.41 108 25.60 25.38 -.04 -.4 UP Fint Q TIGR 38.50 2.26 21579 14.47 52361 20.97 13.01 -6.29 +82.2 USEcology Q ECOL .72 1.7 19 45.72 29.89 108 42.46 849 44.59 39.73 -1.38 +16.9 US FdsHl N USFD 24 41.23 11.56 1692 37.14 10604 38.16 35.53 -.86 +11.5sUSGlobInv Q GROW .03 .4 6 8.65 .80 147 7.10 1228 8.65 6.56 -.56 +30.3 USPhysTh N USPH 1.28f 1.2 50 143.67 52.95 248 107.13 682 122.22 105.00 -11.93 -10.9 US Silica N SLCA .02m .2 15.38 .99 724 12.35 5277 13.00 11.06 -.45 +75.9 US XprE N USX 31 11.83 2.65 255 11.54 1110 11.68 10.32 +.31 +68.7 USA Cmp N USAC 2.10 13.8 16.45 4.26 144 15.20 826 15.57 14.50 +.11 +11.8sUSA Trk Q USAK 30 19.10 2.94 110 15.80 1364 19.10 14.66 -.48 +76.9 USANA N USNA 17 102.58 45.81 113 97.86 535 101.14 93.01 -3.28 +26.9 USCF shpen N BUYN 9.71 6.58 9.69 sUSD Ptrs N USDP 1.48f 22.9 5.95 2.36 497 6.46 1217 6.49 5.30 +.87 +89.4 UTStarcm Q UTSI 9 2.54 .82 85 1.45 336 1.66 1.36 -.21 +5.1 UWM Hl n N UWMC 12.45 7.24 7433 7.98 35257 8.85 7.70 -.88 UWM wt N UWMC/WS Uber Tch N UBER 64.05 19.73 13484 54.71 69028 57.61 51.80 -2.37 +7.3sUbiquiti N UI 1.60f .4 78 362.89 125.99 371 389.88 701 396.00 326.33 +46.49 +40.0 Ucommune Q UK 12.07 2.68 85 3.01 507 3.33 2.90 -.24 -52.4 Ucommn wt Q UKOMW UltaBeauty Q ULTA 28 351.00 140.34 1098 303.00 4747 321.03 297.29 -18.84 +5.5 UltraClean Q UCTT 30 59.42 11.79 537 56.95 2863 57.00 48.66 +4.22 +82.8 Ultragenyx Q RARE 179.65 36.24 436 108.64 2699 126.27 102.90 -16.09 -21.5 Ultralife Q ULBI 26 8.85 4.85 174 8.57 638 8.75 7.43 +.76 +32.5 Ultrapar N UGP .55e 14.8 4.74 1.97 2253 3.70 11438 3.76 3.40 +.03 -18.3 Umpqua Q UMPQ .84 4.6 12 19.24 8.88 1043 18.27 7353 18.36 17.11 -.05 +20.7 UndrArm N UAA 24.39 7.15 4475 22.36 23442 23.75 20.72 -1.07 +30.2 UnAr C wi N UA 20.31 6.37 4546 18.31 21320 19.63 17.36 -.94 +23.1tUniQure Q QURE 71.45 29.17 450 29.24 2901 34.82 28.58 -4.16 -19.1 UnicoA Q UNAM 8.60 3.95 6 5.44 13 5.73 5.01 -.16 +19.5 Unifi N UFI 30.94 8.01 54 27.49 375 28.65 25.24 -1.29 +55.0 UniFirst N UNF 1.00 .4 26 258.86 125.56 68 230.12 375 230.56 216.50 +4.74 +8.7 Unilever N UL 1.48e 2.6 63.89 44.06 1359 56.19 7898 56.40 55.18 +1.00 -6.9 UnionA II un Q LATNU 12.76 8.86 10.45 1 10.55 10.01 -.09 -1.6 UnionBkVT Q UNB 1.32f 4.5 19 30.45 17.07 6 29.03 26 29.68 28.50 +.26 +12.9sUnionPac N UNP 3.88 1.7 28 221.28 109.61 3649 222.92 20787 223.21 204.78 +12.12 +7.1 UniqueF A UFAB .20m 3.1 9 7.51 1.72 1 6.40 15 6.42 6.13 +.06 +16.4 Unisys N UIS 27.91 9.35 257 25.89 2061 26.63 24.03 +.01 +31.6 UtdAirlHl Q UAL 7 63.70 18.18 15368 56.83 89363 60.20 52.03 -3.94 +31.4 UnBnOH Q UBCP .57 4.0 10 15.89 8.95 3 14.32 22 14.70 13.97 -.13 +8.6 UtdBOH Q UBOH .28m 1.0 13 27.11 12.60 5 26.98 57 27.10 25.43 -.11 +6.1 UBSI Q UBSI 1.40 3.5 18 41.61 19.67 396 39.68 2097 39.84 37.26 -.22 +22.5 UtdCmBks Q UCBI .72 2.0 20 36.67 14.95 399 35.19 2029 35.43 32.66 -.64 +23.7 UtdFire Q UFCS 1.32 3.7 36.31 18.83 50 36.07 387 36.29 33.34 +.85 +43.7 UtdInsur Q UIHC .24 3.3 9.74 4.34 76 7.25 510 7.78 7.07 -.26 +26.7 UtdMicro N UMC .09e 1.0 63 11.28 2.10 5072 8.83 25755 8.84 8.12 +.60 +4.7 UtdNtrlF N UNFI 41.37 8.28 908 33.99 4695 37.22 32.02 -1.07 +112.8 UPS B N UPS 4.08f 2.4 32 178.01 88.35 3132 167.98 15941 168.10 158.54 +8.69 -.2 UtdRentals N URI 27 330.79 63.77 839 329.86 3584 330.17 297.50 +13.86 +42.2 USecBcCA Q UBFO .44 5.3 12 8.92 5.06 17 8.32 156 8.55 8.02 -.30 +18.0 USNatGas N UNL 9.25 7.24 5 7.85 41 8.04 7.69 +3.4 US12MoOil N USL 22.90 9.50 36 21.49 349 21.72 20.40 -.03 +25.0 USAntimny A UAMY 2.56 .22 1651 1.12 20456 1.34 1.01 -.14 +114.6 US Bancrp N USB 1.68 3.0 13 57.02 28.36 9626 56.21 43922 56.30 53.14 +1.00 +20.6 US Bcp pfA N USBpA 35.49e 3.8 974.15 650.00 3 935.00 4 935.00 931.00 +3.95 -3.2 US Bcp pfH N USBpH .89e 3.7 24.80 14.01 160 24.15 1056 24.50 23.36 +.61 -2.5 US Bcp pfM N USBpM 1.63 6.2 27.50 22.62 885 26.27 1402 26.32 26.23 -1.5 US Bc pfN N USBpN US Brent N BNO 17.57 5.91 1331 16.26 7438 16.40 15.28 +26.2 US Cellular N USM 8 37.57 26.24 109 35.33 735 35.81 33.00 -.25 +15.1 US Cellu60 N UZA 1.74 6.8 26.33 15.85 16 25.48 50 25.48 25.31 +.15 +1.0 US Cellu 63 N UZB 1.81 7.1 26.38 16.01 7 25.47 53 25.48 25.33 +.03 +.7 US Cell64 N UZC 1.81 7.1 26.80 16.26 5 25.46 53 25.54 25.34 +.09 +.8 USCmdtyFd N USCI 37.58 25.00 29 35.85 219 36.36 35.25 -.39 +9.7 US Eng Q USEG 18.57 2.45 140 4.35 964 4.68 4.08 -.21 +18.2 US GasFd N UGA 34.68 8.19 92 31.60 615 31.93 30.11 +.43 +30.0 USCoppFd N CPER 26.85 12.87 112 25.08 987 25.56 24.32 -.14 +15.4 USLime Q USLM .64 .5 35 156.00 62.60 7 135.88 53 147.11 128.70 -11.12 +19.2 US NGas N UNG 14.95 8.22 1528 9.66 10633 9.72 9.40 +.17 +5.0 US Oil rs N USO 48.16 16.88 10079 41.53 47344 42.18 39.27 -.24 +25.8 USSteel N X .04 .2 24.71 5.10 23729 22.75 93719 23.00 18.61 +.34 +35.7 UtdTherap Q UTHR 181.14 79.19 244 171.21 1559 171.44 161.48 +1.10 +12.8 UtdGrdian Q UG .72e 4.9 20 18.30 11.00 3 14.57 39 15.60 14.11 -1.03 +1.3sUtdhlthGp N UNH 5.00 1.3 30 373.80 187.72 2959 376.48 17114 377.06 360.11 +10.90 +7.4 UnitGrp Q UNIT .60 5.3 13.40 4.86 967 11.26 6212 11.84 10.69 -.44 -4.0 UNITIL N UTL 1.52f 3.3 23 58.27 32.80 111 45.73 275 47.80 45.44 -2.14 +3.3sUnityBcp Q UNTY .32 1.5 14 23.37 8.76 32 21.88 150 23.37 20.28 +.28 +24.7 UnityBio Q UBX 15.44 2.72 319 6.08 2049 7.13 5.95 -.95 +16.0 UntySftw n N U 174.94 75.11 3276 95.53 24275 102.76 88.29 -5.00 -37.8 UnivarSol N UNVR 36 22.08 8.48 842 21.87 6463 21.88 19.92 +.54 +15.0 UnvslCp N UVV 3.08 5.2 8 59.15 37.04 114 59.04 571 59.10 55.41 -.03 +21.5 UnivDisp Q OLED .60 .2 262.77 105.33 368 240.12 2118 240.49 212.36 +10.47 +4.5 UnvElc Q UEIC 21 65.02 29.50 54 55.65 384 59.20 52.27 -2.60 +6.1 UnvHR N UHT 2.78f 3.9 50 114.23 52.25 30 71.08 223 71.28 65.74 +1.81 +10.6 UnivHlthS N UHS .80 .6 12 143.84 71.03 567 135.15 2972 137.97 131.63 -2.85 -1.7 Univ Insur N UVE .64a 4.3 25 20.85 10.84 248 15.01 892 15.54 14.20 -.55 -.7 UnvLogist Q ULH .42 1.6 18 27.95 11.02 55 26.28 244 27.17 25.00 -.67 +27.6 UnvSecInst A UUU 19.88 .33 134 6.52 1750 7.85 6.04 -.46 +30.1 UnvStainls Q USAP 23 11.41 5.12 20 10.20 115 10.75 9.05 -.09 +36.4 UnivTInst N UTI .08 1.4 4 8.31 4.05 188 5.76 813 6.07 5.55 -.10 -10.8stUnivrsPh n Q UPC 114 4.06 114 4.45 4.05 UnivstFinl Q UVSP .80 2.8 17 30.14 13.20 86 29.01 579 29.05 26.49 +.39 +41.0 UnumGrp N UNM 1.14 4.1 7 30.34 9.58 2575 27.72 13046 27.97 25.73 -.17 +20.8 UplandSoft Q UPLD 52.00 20.75 221 47.98 869 49.48 45.36 -.65 +4.6sUpstarHld n Q UPST 165.66 28.25 3255 142.95 32988 165.66 105.95 +17.67 +250.8 Upwork Q UPWK 63.88 5.31 793 44.23 5727 46.80 40.64 -1.24 +28.1 Ur-Energy A URG 1.57 .27 2613 1.23 14035 1.31 1.04 -.01 +53.6 UraniumEn A UEC 3.67 .48 8358 3.05 32258 3.06 2.54 +.28 +73.3 UrbnEdg N UE .88 5.1 22 18.19 6.98 1094 17.34 4978 17.41 16.18 +.21 +34.0stUrbangro n Q UGRO 8.20 7.65 176 7.79 390 8.20 7.50 -3.5 UrbanOne Q UONE 54.16 .95 1075 5.30 2442 6.09 5.13 -.56 +25.9 UrbanOnD Q UONEK 6.84 .56 372 1.78 1364 1.91 1.63 -.03 +52.1 UrbanOut Q URBN 18 41.95 12.28 1296 38.45 6166 41.04 35.13 -2.51 +50.2 UrogenP Q URGN 30.89 13.12 131 19.52 1206 20.86 18.10 -.45 +8.3 UrovantS Q UROV 16.26 7.15 1739 16.24 1991 16.25 16.20 +.7 UrstdBid N UBP 1.10 7.9 24 15.50 8.18 0 13.94 25 14.78 13.44 -.95 +16.3 UrsBidA N UBA .56f 3.2 79 18.63 8.22 144 17.31 751 17.41 16.02 +.05 +22.5 UrstBd pfK N UBPpK 1.47 5.9 25.00 14.19 14 24.80 47 24.85 24.57 +.19 -.3sUrstBid pfH N UBPpH 1.56 6.2 25.28 15.42 1 25.30 18 25.33 25.00 +.29 +1.1 Usio Inc Q USIO 8.19 .75 359 6.62 1009 6.87 5.56 +.25 +147.9 UtahMed Q UTMD 1.14f 1.3 109.00 76.01 7 85.76 57 89.05 84.23 -1.20 +1.7 UtzBrnds n N UTZ .05p 26.80 16.60 394 24.36 3422 26.72 23.31 -2.20 +10.4 Uxin Ltd Q UXIN 2.00 .72 3289 1.03 13671 1.16 1.00 -.11 +18.0V -: VBI Vacc Q VBIV 6.93 .71 3239 3.06 20411 3.71 2.98 -.47 +11.3 VEON Q VEON .28e 16.7 1.90 1.20 14246 1.68 27041 1.81 1.63 -.12 +11.3 VF Corp N VFC 1.76e 2.2 89.68 45.07 2638 80.21 11978 80.35 75.38 +.58 -6.1 VICI Pr N VICI 1.32 4.8 75 29.87 11.26 2621 27.64 19069 28.38 26.41 -.06 +8.4 VOC EnTr N VOC .66e 19.0 7 3.81 1.26 103 3.47 485 3.55 3.15 -.03 +56.3 VOXX Intl Q VOXX 27.78 1.85 171 19.35 1199 23.53 18.09 -3.70 +51.6 VSE Corp Q VSEC .36 .9 12 44.27 14.03 23 39.32 208 40.51 36.66 -.54 +2.2 VaalcoE N EGY 3.48 .70 717 2.28 2546 2.49 2.22 +28.8 Vaccinex Q VCNX 9.56 1.63 622 3.15 2212 3.54 2.90 -.41 +52.2 VailRsrt N MTN 7.04 2.5 333.95 129.52 641 286.23 4638 317.87 274.60 -27.10 +2.6 Vale SA N VALE .29e 1.7 19.00 6.49 31411 16.74 154881 17.10 16.05 -.51 -.1 ValeroE N VLO 3.92f 5.4 84.39 32.46 2728 73.11 17294 74.67 69.05 -.59 +29.2 Valhi s N VHI .24 1.2 15 23.47 9.02 14 20.84 95 23.44 20.29 -1.08 +37.1 VlyNBcp Q VLY .44 3.1 18 14.69 6.02 2744 13.99 18387 14.23 12.94 -.38 +43.5 VlyNBc pfA Q VLYPP 1.56 5.7 29.69 16.50 8 27.40 42 27.96 27.11 +.09 -3.4 VlyBcp pfB Q VLYPQ 1.38 5.4 26.46 16.05 7 25.51 20 25.81 25.39 -.03 -2.6tVallonPh n Q VLON 5.63 4.30 22 4.41 205 5.63 4.30 -.61 -16.9 Valmont N VMI 2.00f .8 37 251.63 87.84 112 242.81 529 242.97 227.47 +3.21 +38.8 ValueLine Q VALU .84 3.0 26 35.95 20.01 6 28.10 23 30.17 26.53 -1.52 -14.8 Valvoline N VVV .45 1.7 15 26.95 9.06 1953 26.19 8936 26.65 25.23 +.06 +13.2 VnE MunA N MAAX 25.34 19.06 24.69 3 24.75 24.59 +.11 -.9 VEckOilSvc N OIH .47e .2 230.01 3.66 521 196.16 3375 197.91 179.54 -2.01 +27.4 VEckVcREr N REMX .50a .7 93.84 8.13 248 73.18 1522 77.41 67.01 -3.97 +11.2 VnEkEnIn N EINC 50.83 7.10 2 49.61 39 49.89 46.21 +.76 +20.8 VanEMGold N OUNZ 20.20 14.79 155 16.86 818 17.00 16.78 -.12 -9.0 VanEGold N GDX .06e .2 45.78 21.12 15308 32.77 78456 33.96 31.91 -1.12 -9.0 VanE Vid Q ESPO 81.39 33.62 95 67.48 523 69.28 65.06 -.93 -3.6 VnE LgFl N LFEQ 36.78 20.48 0 36.67 13 36.67 35.70 +.42 +5.9 VanE Grn N GRNB 28.09 25.37 3 27.12 159 27.25 27.03 +.08 -3.0 VnEkSteel N SLX .40e .7 54.59 17.83 236 54.32 522 54.35 49.72 +1.32 +21.7 VanE Env N EVX .53e .4 134.15 64.01 1 133.98 11 134.06 127.54 +2.13 +11.4 VanE 12-17 N ITML VanE EMHi N HYEM 1.57 6.6 24.05 17.44 183 23.68 826 23.76 23.52 -.09 -.9 VanE ChiBd N CBON .68e 24.37 21.70 49 23.71 166 23.90 23.61 -.12 -1.3 VnEkShHY N SHYD .81 3.2 25.39 18.81 135 24.99 625 25.03 24.80 +.06 +.8 VnEkRus N RSX .01e 27.14 14.69 4904 25.59 26606 25.79 24.63 -.30 +6.0 VanE BDC N BIZD 1.47e 9.0 16.54 7.30 163 16.26 809 16.30 15.75 +.06 +18.4 VEckPfSec N PFXF 1.24e 6.0 20.75 13.00 132 20.69 1062 20.71 20.48 +.17 +.6 VanE FallA Q ANGL 1.29 4.0 32.62 21.99 3028 31.90 14214 31.90 31.43 +.52 -.6 VanE IntHY N IHY 1.26 4.9 26.11 18.99 2 25.53 40 25.65 25.45 -.10 -1.6 VanE Reit N MORT 2.36e 10.0 19.26 7.16 237 18.97 1219 19.06 18.18 +.07 +13.3 VnEkCfMun N XMPT 1.35 4.8 29.37 21.28 7 28.40 60 28.40 28.10 +.28 -.4 VanE EmM N EMAG .92 4.4 22.35 16.50 10 20.71 20 21.00 20.32 -.24 -5.8 VanE IGFlt N FLTR .15e .6 25.47 21.62 146 25.38 1563 25.39 25.33 +.03 +.4 VanE LowC N SMOG 1.07e .7 195.55 50.97 10 151.90 42 159.22 144.97 -2.98 -8.2 VnEkSMu N SMB .20 1.1 18.21 15.89 160 18.02 348 18.05 17.95 +.05 -.5 VanE LgMu N MLN .62 2.9 22.06 16.54 19 21.40 205 21.44 21.22 +.11 -1.4 VanE OilR N CRAK 29.51 14.26 4 27.73 53 27.77 26.73 -.04 +11.1 V IntMoat N MOTI 36.79 21.55 2 35.90 10 36.43 35.32 -.35 +6.7 VEckNucl N NLR 1.72e 3.3 52.85 33.52 3 52.69 12 52.69 51.50 +.57 +7.1 VanEChAMC N CNXT 58.76 26.69 16 45.28 85 45.29 43.32 +.44 -6.7 VanE Israel N ISRA .44e 1.0 49.36 23.40 2 44.19 8 45.86 43.09 -.79 -1.5sVanEWMoat N MOAT .41e .6 69.55 37.23 942 69.57 2380 69.61 67.29 +1.03 +12.2 VanE UncOG N FRAK .06e 1.2 5.70 3.50 5.08 VnEkSemi Q SMH .58e .2 258.59 99.92 7606 241.64 28257 241.82 224.41 +7.96 +10.6sVnEkRtl] Q RTH 1.39e .8 164.31 94.61 12 164.98 55 164.98 158.82 +4.49 +5.0 VanE Agri N MOO 1.10e 1.3 89.65 43.10 99 87.93 415 88.10 84.93 -.07 +12.9 VanE VecBi Q BBH .55e .3 197.28 112.03 6 172.59 49 182.28 168.43 -6.06 +1.7 VnEkRusSC N RSXJ .81e 2.2 38.60 21.05 0 36.00 20 37.11 35.12 -1.05 -.1 VEckChGr N GLCN 1.41e 1.2 55.62 33.08 2 44.71 14 45.47 43.10 -.60 -3.6 VnEkIndGr N GLIN .57e 1.7 35.28 17.75 2 33.58 24 33.94 32.60 +.10 +2.9 VanE Egyp N EGPT 27.94 17.01 5 25.18 23 25.22 24.00 +.02 +.7 VanE JrGld N GDXJ 65.95 25.58 3785 45.93 26896 48.70 44.67 -2.64 -15.3 VnEk Viet N VNM .32e 1.8 18.75 9.70 85 17.84 1197 18.00 17.31 -.05 +2.0 VanEBrzSC N BRF 22.30 11.34 18 18.75 38 19.88 18.61 -1.25 -12.0 VanEIndo N IDX .25e 1.2 22.08 10.47 3 20.17 35 20.28 19.52 -.30 -2.1 VanENatRs N HAP .64e 1.4 46.08 20.87 7 45.08 28 45.08 43.29 +.12 +16.9 VanE VAfr N AFK .53e 2.5 22.22 11.45 7 21.06 57 21.56 20.29 -.41 +3.3 VanE Gam Q BJK 1.07e 2.0 57.41 21.60 35 54.13 297 56.49 52.50 -1.97 +15.6 VandaPhm Q VNDA 7 20.51 7.86 541 15.47 2942 17.90 15.19 -2.00 +17.7 VangLTBd N BLV 3.20a 3.3 117.98 94.58 178 98.02 1258 98.96 97.11 +1.20 -10.6 VangIntBd N BIV 2.17a 2.4 94.43 84.43 787 88.92 4373 89.27 88.70 +.31 -4.2 VangSTBd N BSV 1.08e 1.2 83.30 80.15 1748 82.26 8016 82.31 82.18 +.08 -.8 VangTotBd N BND 2.06e 2.1 89.59 81.20 3374 84.78 22296 85.06 84.55 +.35 -3.9 VangExDur N EDV 4.81e 2.8 177.71 121.99 112 126.52 1280 128.92 124.78 +2.60 -16.9 VangMegG N MGK 1.33e .6 216.00 108.60 203 205.04 1127 207.76 199.91 +2.10 +.6sVangMegV N MGV 1.53e 1.6 95.71 56.00 165 95.86 842 95.92 93.03 +1.62 +10.4 VanHiDvY N VYM 2.10e 2.1 102.04 60.07 1701 101.83 9267 101.89 98.10 +1.51 +11.3 VangIntHi Q VYMI 2.62e 4.0 66.84 39.33 248 65.88 1121 65.92 64.19 -.34 +8.4 VangIntDiv Q VIGI .96e 1.2 86.10 50.72 268 83.42 1073 83.78 81.80 -.13 +2.5 VangEMGv Q VWOB 3.63 4.7 82.45 63.52 159 77.70 1453 78.03 77.51 -.10 -5.6 VangEMI N VXF 1.13e .6 189.11 75.01 548 176.37 2264 182.12 167.93 -4.41 +7.1 VangGrth N VUG 1.38e .5 269.90 133.57 692 255.02 4647 258.23 247.82 +2.59 +.7 VangLgCp N VV 1.84e 1.0 186.68 100.90 185 185.03 970 185.28 179.46 +1.90 +5.3 VangMidC N VO 1.76e .8 226.33 110.05 607 221.86 3289 223.69 213.65 +.22 +7.3 VangSmCp N VB 1.63e .8 223.62 95.51 478 214.12 3523 217.82 203.08 -3.27 +10.0 VangSCG N VBK 1.19e .4 304.93 124.61 229 272.60 1384 280.36 259.62 -4.60 +1.8 VangSCV N VBR 1.96e 1.2 173.21 73.32 660 166.46 4687 168.86 157.20 -2.21 +17.1 VangTSM N VTI 2.17e 1.1 209.30 109.49 3551 206.47 20906 207.26 199.50 +1.21 +6.1 VangValu N VTV 2.05e 1.5 132.87 75.55 3329 132.31 16576 132.45 127.70 +1.57 +11.2 VangSP500 N VOO 3.81e 1.0 366.05 200.55 3317 364.01 21246 364.37 354.14 +4.78 +5.9 VangMCVal N VOE 1.76e 1.3 138.65 67.66 303 135.85 1888 136.54 130.71 -.46 +14.2 VangMCGr N VOT .82e .4 231.42 106.08 125 213.89 848 216.36 205.49 +.74 +.9 VangREIT N VNQ 3.08e 3.3 93.20 55.58 3865 92.84 17872 92.89 88.83 +2.35 +9.3sVangDivAp N VIG 1.82e 1.2 145.63 87.71 1314 147.99 7748 148.10 142.88 +3.89 +4.8 V exUSRE Q VNQI 2.20e 3.9 56.45 36.24 429 55.96 1414 56.08 54.85 -.02 +3.0 VangAllWld N VSS 2.83e 2.2 131.49 67.01 223 129.21 1421 130.78 125.69 -1.26 +6.0 VangAllW N VEU 1.34e 2.2 63.03 35.54 3577 61.02 15614 61.37 59.50 -.38 +4.6 VangEmg N VWO 1.10e 2.1 56.66 29.96 15609 51.90 65108 52.81 50.32 -.91 +3.6 VangPacif N VPL 1.37e 1.6 84.90 48.00 844 83.06 4574 83.28 80.82 -.36 +4.4 VangEur N VGK 1.71e 2.7 64.04 36.93 2607 63.28 14321 63.30 61.78 +.07 +5.0 VangTEBd N VTEB .28e 55.52 46.37 796 54.63 5891 54.68 54.44 +.16 -1.0 Vang500Gr N VOOG 1.62e .7 243.54 126.49 58 233.01 417 235.13 227.00 +3.29 +1.3 Van500Val N VOOV 2.01e 1.5 138.34 78.30 138 137.54 554 137.72 133.26 +1.61 +11.2 VanSC600V N VIOV 1.66e .9 186.71 74.02 119 176.03 836 179.91 165.22 -3.75 +25.4 VanSC600G N VIOG 1.13e .5 232.26 99.36 21 221.20 73 226.38 208.87 -3.99 +12.5 VangSC600 N VIOO 1.19e .6 210.38 86.18 72 200.12 427 204.04 187.85 -3.35 +19.3 VanMC400V N IVOV 1.50e 1.0 161.59 69.24 38 157.47 203 157.49 148.35 +.54 +19.6 VanMC400G N IVOG 1.16e .6 199.44 90.00 6 194.13 50 194.20 183.97 +1.06 +8.6 VanMC400 N IVOO 1.57e .9 181.39 79.50 25 177.26 142 177.26 167.86 +.71 +14.0 VanShTTr Q VGSH .74 1.2 62.47 61.48 775 61.56 5592 61.56 61.53 +.03 -.1 VanSTCpB Q VCSH 2.09 2.5 83.50 75.00 2488 82.46 12225 82.51 82.34 +.13 -.9 VanTotBd Q VTC 2.64 3.0 94.93 68.58 31 89.23 1160 89.47 88.78 +.65 -5.2 VangR3K Q VTHR 2.40e 1.3 187.47 97.77 24 181.73 77 184.95 179.02 -1.96 +4.4 VanR2KGr Q VTWG 1.02e .5 247.55 96.46 19 216.87 177 226.35 206.78 -7.45 +4.0 VanR2KV Q VTWV 2.45e 1.7 148.96 60.58 54 140.21 452 144.46 132.00 -3.68 +21.4 VangR2K Q VTWO 1.59e .9 189.36 77.19 234 177.88 1754 184.15 168.37 -5.26 +12.4 VanR1KGr Q VONG 1.44e .6 262.81 131.88 82 247.93 594 251.02 241.74 +2.35 VanIntTTr Q VGIT 1.36 2.0 70.86 67.22 1002 67.49 3212 67.70 67.37 +.16 -2.8 VanR1KV Q VONV 2.68e 2.0 134.83 73.92 881 133.69 1781 133.80 129.50 +1.17 +11.6 VangR1K Q VONE 2.37e 1.3 186.81 99.51 1233 185.06 1429 185.28 179.96 +1.71 +5.6 VanMtgBSc Q VMBS 1.14 2.1 54.74 51.58 728 53.37 6663 53.47 53.30 +.06 -1.3 VanLTCpB Q VCLT 3.70 3.7 113.29 83.85 2465 100.74 5675 101.28 99.72 +1.41 -9.3 VanLTTrs Q VGLT 1.86 2.2 104.93 81.32 790 83.38 3046 84.51 82.61 +1.10 -13.0 VanIntCpB Q VCIT 2.73 2.9 97.19 80.00 2253 93.00 12385 93.23 92.70 +.38 -4.3 VangSTInfl Q VTIP .97e 1.9 51.81 48.11 1294 51.64 7661 51.69 51.53 +.10 +1.1 VangFTSE N VEA 1.10e 2.2 50.14 28.63 6866 49.55 43445 49.67 48.36 -.19 +5.0 VanTIntBd Q BNDX .57 1.0 58.77 54.94 2687 57.29 13739 57.41 57.10 +.21 -2.2 VanTIntStk Q VXUS 1.57e 2.5 64.98 36.50 2878 63.05 18622 63.41 61.46 -.37 +4.8 VangCnD N VCR 2.03e .7 300.95 125.22 97 292.70 564 297.51 282.11 -1.70 +6.4sVangCnS N VDC 3.69e 2.1 176.78 120.70 73 178.78 455 179.01 173.70 +5.08 +2.8 VangEngy N VDE 2.37e 3.4 75.60 30.84 1211 69.96 6027 69.99 66.12 +.95 +34.9 VangFncl N VFH .90e 1.1 87.96 42.34 500 85.41 3285 85.48 82.22 +.23 +17.2 VanHC Etf N VHT 1.96e .9 237.28 138.11 180 228.29 936 229.77 221.83 +.87 +2.0 VangIndl N VIS 2.25e 1.2 190.67 89.88 206 188.89 911 189.13 180.79 +2.17 +11.1 VangInfT N VGT 1.61e .5 382.73 179.45 367 357.59 2352 360.23 344.80 +6.05 +1.1 VangMat N VAW 2.12e 1.2 174.80 81.10 187 174.40 862 174.40 165.72 +3.40 +11.1 VangUtil N VPU 3.41e 2.4 147.38 96.09 270 139.22 1675 140.12 135.28 +2.61 +1.5 VangTel N VOX 3.14e 2.4 135.92 66.75 162 128.40 831 135.05 126.22 -5.00 +6.8 VantageEn N VEI Vapothrm N VAPO 54.42 11.85 291 24.07 1302 26.50 23.50 -1.47 -10.4 VarexImag Q VREX 26.66 10.37 391 21.17 1541 22.71 20.51 -1.23 +26.9sVarianMed N VAR 45 176.80 89.62 467 176.60 3512 176.80 176.15 +.15 +.9tVaronis Q VRNS 226.00 50.31 1202 53.36 6956 56.31 50.31 +.38 -67.4 VascuBio Q VBLT 3.17 1.01 324 2.03 1755 2.17 1.85 -.03 +7.4tVastaPlat n Q VSTA 22.35 10.28 95 10.29 511 11.77 9.80 -1.44 -29.0 Vaxart h Q VXRT 24.90 1.60 3865 5.99 21061 7.17 5.65 -.89 +4.9tVctoIQII A n Q VTIQ 11.00 9.66 70 9.99 836 10.13 9.66 -.03 -1.1 VectorAc un Q VACQU 16.49 9.75 26 12.55 166 14.10 12.00 +.05 +16.7 VectorAc n Q VACQ 15.15 9.72 1187 11.68 10571 13.17 10.80 +.08 +15.5 VectorGp N VGR .80m 5.6 24 15.30 8.31 465 14.24 2579 14.55 13.52 -.37 +22.2 Vectrus N VEC 20 60.32 31.02 72 54.45 262 56.57 52.53 -2.12 +9.5 VedantaLtd N VEDL 1.20e 9.4 12.91 3.24 1257 12.74 5767 12.76 11.99 +.60 +45.1 VeecoInst Q VECO 23.13 7.68 300 21.15 2244 21.93 19.93 -.04 +21.8 VeevaSys N VEEV 325.54 121.53 726 254.40 5114 269.75 244.16 -5.91 -6.6 Velodyne n Q VLDR 30.81 10.93 2803 12.60 16824 13.89 11.40 -.84 -44.8 VenatorM N VNTR 5.48 1.12 274 4.24 2299 4.80 3.75 -.46 +28.1 Ventas N VTR 1.80m 3.3 49 58.10 20.01 1872 54.87 11612 54.95 51.97 +.39 +11.9 VenusCn Q VERO 5.90 1.60 285 2.37 1708 2.80 2.25 -.26 +37.0 Veoneer N VNE 30.71 5.50 495 23.51 2541 25.73 23.00 -2.55 +10.4 VBradley Q VRA 26 12.19 3.12 199 10.30 1748 11.15 9.50 -1.11 +29.4 Veracyte Q VCYT 86.03 16.53 864 48.33 5412 55.93 44.71 -3.66 -1.2 Verastem Q VSTM 4.67 1.08 2413 2.47 10231 2.48 2.20 +.03 +16.0 VerbTch Q VERB 3.10 .98 1544 1.48 9954 1.74 1.31 -.15 -10.3 Vereit pf N VERpF 1.68 6.6 25.87 17.59 187 25.42 232 25.44 25.32 +.06 +1.1 Vereit rs N VER 1.85f 4.8 40.67 19.00 2540 38.53 8366 39.18 37.27 +.22 +2.0 Vericel Q VCEL 60.00 7.00 570 51.64 5141 59.98 49.25 -7.84 +67.2 Vericity Q VERY 6.25e 15.00 6.91 3 11.00 17 11.40 9.20 -.45 +9.9 VerifyMe n Q VRME 6.40 2.29 52 4.10 654 4.85 4.00 -.49 +13.9 VerintSys Q VRNT 50 77.70 35.06 1410 45.43 5295 48.87 44.52 -1.84 -32.4 Verisign Q VRSN 44 221.30 148.77 628 199.68 2914 200.09 191.62 +7.63 -7.7 Verisk Q VRSK 1.16f .6 35 210.66 116.61 652 178.63 5516 178.71 171.10 +6.76 -14.0 Veritex Q VBTX .68 2.0 29 34.38 10.40 298 33.40 1515 33.48 30.76 -.04 +30.2 Veritiv N VRTV 49.98 7.04 435 43.07 1919 43.07 37.09 +3.71 +107.2 Veritone Q VERI 50.34 1.86 523 23.49 3625 28.38 22.41 -3.14 -17.4 VerizonCm N VZ 2.52 4.3 13 61.95 48.84 19512 58.18 95483 58.25 55.77 +1.94 -1.0 VermilnE g N VET 1.38 8.92 1.91 2413 7.57 13969 8.16 7.09 -.57 +70.1 VeronaPh Q VRNA 15.71 2.68 39 8.35 281 8.49 7.80 +.05 +19.3 VerraMo Q VRRM 15.38 5.63 480 14.13 3465 14.52 13.02 -.05 +5.3 Verrica Q VRCA 18.42 6.02 48 13.24 986 16.87 12.51 -2.59 +15.0 Verso Cp N VRS .10a .7 15.87 7.36 126 14.50 1049 15.16 13.30 -.72 +20.6 VertexEn Q VTNR 3.14 .40 469 1.29 3814 1.61 1.20 -.22 +81.2 Vertex n Q VERX 39.71 21.11 239 24.97 1380 26.67 22.07 -1.28 -28.4 VertxPh Q VRTX 21 306.08 199.52 2800 214.64 10660 220.33 209.22 -1.47 -9.2 VertivHl N VRT 22.43 6.01 6744 19.49 21945 20.57 18.53 -.96 +4.4 Vertiv wt N VRT/WS Vertiv un N VERT/U 23.46 7.25 19.90 -6.8 Veru Inc Q VERU 24.57 2.30 1494 11.34 6371 14.41 10.90 -2.78 +31.1 VesprHl A n Q VSPR 12.84 10.01 886 10.58 4234 11.53 10.25 -.95 -6.5 VesprHl un Q VSPRU 13.60 9.90 5 11.35 34 12.40 11.04 -.85 -6.4 ViaOpt n N VIAO 15.57 7.04 2 13.14 35 13.50 12.62 +.02 -2.4 ViaSat Q VSAT 61.35 25.10 324 49.65 1895 52.62 47.30 -2.81 +52.1 CBS A Q VIACA .96 1.9 14 101.60 14.16 1313 49.51 2404 100.28 40.78 -47.75 +30.9 CBS B Q VIAC .96 2.0 11 101.97 10.81 211820 48.23 403838 100.42 39.81 -49.12 +29.4 ViadCorp N VVI .40 1.0 46.44 11.25 83 41.17 606 42.70 37.91 -1.58 +13.8stViantTc n Q DSP 62.84 42.19 334 44.94 2422 62.84 42.19 -7.32 -7.9 Viatris n Q VTRS 18.86 13.31 6325 14.36 42663 14.94 13.92 -.42 -23.4 Viavi Q VIAV 17.13 9.35 2031 16.27 10528 16.61 15.45 -.24 +8.6tVckrsVnI n Q VCKA 10.71 9.77 7 9.91 426 9.91 9.77 +.01 +.6 Vicor Q VICR 104.68 30.91 84 85.93 703 91.14 79.81 -1.89 -6.8sVicDvAcc Q VSDA 41.19 24.59 10 41.74 57 41.78 40.48 +1.08 +5.3sVicMultiF Q VSMV 35.45 23.11 2 36.09 15 36.09 35.14 +1.10 +6.1sVict500VW Q CFA .44e .7 67.06 35.41 13 67.29 79 67.29 64.92 +1.26 +8.0 VictDisEnV Q CSF .38e .6 61.84 31.28 10 59.27 26 59.72 56.41 -1.11 +17.8sVict500EV Q CFO .47e .7 67.02 45.03 55 67.30 116 67.39 64.93 +1.21 +7.9 VicEM Hi Q CEY 23.96 15.57 21 23.39 29 23.90 23.20 -.53 +6.0 VictDevVol Q CIZ .01j 32.91 22.04 6 32.65 15 32.65 32.10 +.07 +4.1sVictIncEV Q CDC 1.09e 1.7 62.37 39.90 55 62.64 252 62.66 60.41 +1.40 +16.4 VictSCVol Q CSA .16e 66.39 28.50 1 63.57 4 63.84 61.06 -1.17 +18.3 VictIntlVol Q CIL .15e 43.14 26.47 1 42.99 2 42.99 42.26 +.16 +2.8 VicEmMkt Q CEZ 28.43 17.94 27.62 3 27.93 27.58 -.43 +6.6sVictLCHiDv Q CDL .44e 54.71 29.35 4 54.77 19 54.77 53.03 +1.08 +16.3 VictSCHiD N CSB .60e 62.32 26.80 51 59.26 198 60.10 56.34 -.73 +18.6 VictIntHiD Q CID .33e 32.18 19.70 0 32.15 5 32.15 31.61 +.15 +8.0 VictCap Q VCTR .36f 1.4 27.22 12.94 63 26.05 396 26.62 24.72 -.45 +5.0 VidlrWtr Q VWTR 5.00e 11.16 6.41 69 9.07 672 9.28 8.58 -.20 -3.0 ViemedH Q VMD 11.98 3.52 204 9.66 1145 9.67 9.06 +.44 +24.5 ViewRay Q VRAY 7.36 1.64 2896 4.60 6828 4.94 3.91 +.17 +20.4 VikingTh Q VKTX 10.09 3.85 1026 6.20 5468 6.55 5.71 -.09 +10.1 VillagB&T Q VBFC 40 41.80 25.07 40.65 2 40.68 39.95 +1.28 +18.2 VillgFrm Q VFF 20.32 2.31 1385 13.10 8866 14.83 12.21 -1.55 +29.2 VillSupMkt Q VLGEA 1.00 4.1 14 27.88 20.96 29 24.61 194 24.92 23.84 +.67 +11.6sVinceHlg N VNCE 4 12.00 3.16 7 11.52 67 12.00 10.22 +.62 +81.1 Vincerx Q VINC 26.75 9.35 26 19.02 730 25.12 18.47 -5.01 -9.0 Vincerx wt Q VINCW Vincerx un Q VINCU 31.00 9.35 27.00 0 27.00 24.30 -3.00 +40.2tVinciPrtA n Q VINP 19.46 12.39 224 13.03 1628 14.24 12.39 -.97 -22.9 ViomiTc Q VIOT .10p 18.99 4.25 804 10.40 3865 13.49 9.85 -2.71 +101.9 ViperEnPt Q VNOM .37e 2.4 32 18.49 4.98 491 15.62 2733 16.79 14.73 -1.08 +34.4sVipshop N VIPS 29 46.00 13.85 176848 31.19 233519 46.00 24.98 -14.26 +11.0 VirBiotch Q VIR 141.01 25.31 712 51.53 3251 55.82 47.11 -2.14 +92.4 VirTra Q VTSI 29 6.09 2.00 37 4.71 151 4.97 4.32 -.18 +33.8 Viracta Q VIRX 18.24 7.61 259 8.74 1717 9.32 7.87 -.09 Virco Q VIRC .06 1.9 4.61 1.94 13 3.19 166 3.53 3.01 -.11 +26.1 VirgnGal N SPCE 62.80 11.01 6291 29.59 42861 33.79 27.58 -3.55 +24.7 VirgGal wt N SPCE/WS VirgGal un N SPCE/U 23.00 13.62 18.00 ViridianTh Q VRDN 25.19 5.51 54 18.09 206 18.66 16.00 +.11 +12.7tVirpaxPh n Q VRPX 6.34 4.28 50 4.54 677 5.45 4.28 -.76 -21.0 VirtuFin Q VIRT .96 3.2 41 30.44 19.57 817 30.28 4506 30.34 29.21 +.80 +20.3tVirtuAcq un Q VOSOU 10.60 9.72 76 10.02 203 10.18 9.72 +.07 -3.2 VirDynCr N BLHY 24.72 20.47 0 24.30 2 24.43 24.15 +.06 +.2 VirAllArtif N AIO 29.97 25.50 199 25.93 582 27.05 25.65 -.89 -8.0 VirAllCv24 N CBH 10.55 5.96 10 10.24 193 10.42 10.11 -.05 +2.5 VirAllCvInc N NCV .78 14.0 6.03 2.58 324 5.57 1498 5.78 5.49 -.19 -3.0 VirAlCvInII N NCZ .69 14.1 5.33 2.35 209 4.90 1163 5.03 4.85 -.08 -3.7 VirAllEqCv N NIE 1.52 5.5 30.03 15.10 114 27.54 409 27.89 26.71 -.05 -2.6sZweigTR N ZTR .97 10.6 9.34 5.37 137 9.18 742 9.34 9.17 -.03 +4.6 VirtGblMSc N VGI 1.87 15.6 12.24 7.67 45 12.00 235 12.12 11.89 +.09 -.9 VirtusInv Q VRTS 2.68 1.1 32 270.00 55.37 57 240.08 198 258.61 226.38 -16.25 +10.6 Visa N V 1.28f .6 44 228.23 133.93 7381 213.53 46962 213.70 205.78 +6.63 -2.4 VishayInt N VSH .38 1.5 36 25.26 12.22 547 24.61 3646 24.78 22.71 +.22 +18.8 VishayPrc N VPG 40 37.08 16.56 82 31.46 331 32.17 29.22 -.39 -.1tVisionMar n Q VMAR 17.90 6.90 126 7.10 525 9.23 6.90 -1.91 -47.2 VislnkT hrs Q VISL 8.94 .79 8437 3.20 32183 3.87 2.90 -.47 +142.4 VistaGold A VGZ 27 1.45 .37 643 1.06 2525 1.07 .95 +.07 -1.9 VistaMd n Q VMAC 11.12 9.67 37 9.93 167 9.98 9.83 -.01 -1.6 VistaAc un Q VMACU 12.55 9.91 10 10.20 38 10.64 10.20 -.25 -5.2 VistaOutd N VSTO 31 38.36 6.52 759 30.85 7079 35.00 28.22 -3.65 +29.8 VistaGn h Q VTGN 3.18 .35 815 2.15 7201 2.43 2.03 -.20 +10.8 Visteon s Q VC 24 147.55 38.69 325 120.66 1273 132.00 115.93 -11.48 -3.9 VistraEn N VST .60f 3.6 13 24.20 12.71 4623 16.87 32198 17.34 16.60 -.43 -14.2tVitalFrm n Q VITL 43.30 21.00 1349 21.12 5327 27.07 20.32 -5.48 -16.6 VitruLtd n Q VTRU 17.00 11.32 13 14.19 83 15.08 13.64 -.31 -3.8 VivintSm N VVNT 25.10 9.07 508 13.92 2208 14.96 13.40 -.54 -32.9 VivntSm wt N VVNT/WS VivintSolar N VSLR 45.30 3.60 43.08 Vivopwr h Q VVPR 24.33 .59 187 8.59 847 9.65 7.77 -.81 -7.4 VivosTher n Q VVOS 12.38 5.64 58 6.91 463 7.54 6.75 -.04 +16.9 VMware N VMW 26.81p 43 161.95 99.27 1566 153.94 5364 154.00 142.74 +7.96 +9.8 VoceraCm N VCRA 55.60 17.51 108 38.60 1379 41.11 37.70 -.58 -7.1 Vodafone Q VOD .97e 5.1 19.45 12.41 3814 18.87 20171 18.92 18.37 +.13 +14.5 VolarisAv N VLRS 16.78 2.94 374 13.96 2196 14.89 13.18 -.76 +12.4 VolitionRX A VNRX 6.67 2.71 221 3.50 2769 4.29 3.38 +.08 -10.0sVoltInfoSci A VOLT 4.02 .65 337 3.91 1310 4.13 3.38 +.44 +120.9 Vontier n N VNT 36.77 28.10 1699 31.22 9513 32.45 30.65 -.90 -6.5 VorBioph n Q VOR 63.62 25.32 149 36.58 1127 43.91 35.91 -4.02 -2.5 Vornado N VNO 2.12m 4.5 29 49.50 27.64 1048 47.30 10540 48.25 44.29 -.77 +26.7 Vorndo pfK N VNOpK 1.43 5.7 26.01 17.67 14 25.22 57 25.45 25.13 +.02 +.2 Vorndo pfL N VNOpL 1.35 5.4 25.68 16.84 7 25.20 83 25.44 25.15 +.1 Vornad pfM N VNOpM 1.31 5.2 26.36 16.91 9 25.29 104 25.44 25.08 +.16 -4.1 Voxeljet N VJET 1.85 .58 1.30 VoyaAsPcD N IAE 1.02 11.1 9.62 5.35 35 9.15 185 9.44 9.02 -.24 +6.0 VoyaEmHi N IHD .92 11.7 8.36 4.62 104 7.89 332 8.08 7.80 -.13 +8.7 VoyaFincl N VOYA .65e 1.0 65.40 29.75 2774 63.14 7191 63.86 61.08 -.72 +7.4 VoyaFn pfB N VOYApB 29.87 12.94 23 27.39 198 27.44 26.70 +.67 -3.3sVoyaGlAdv N IGA 1.12 11.9 9.40 6.18 43 9.42 246 9.45 9.25 +.09 +7.7sVoyaGlbDv N IGD .91 16.1 5.69 3.79 482 5.66 1410 5.69 5.58 +.02 +8.4 VoyaInfra N IDE 1.46 11.9 12.38 6.43 221 12.31 467 12.35 11.98 +.24 +19.5sVoyaIntHD N IID .83 15.0 5.54 3.11 51 5.53 165 5.54 5.48 +.02 +20.7 VoyaPrRTr N PPR .29 6.3 4.67 3.07 428 4.64 1352 4.65 4.62 +.01 +3.8sVoyaNatRs N IRR .81 24.4 3.23 1.55 1859 3.31 2440 3.34 2.98 +.21 +29.3tVoyagerT Q VYGR 14.62 4.56 262 4.82 2502 5.90 4.56 -.72 -32.6tVpcImpAcII N VPCBU 10.05 9.85 1 9.89 254 10.05 9.85 -.12 -1.1 VPC ImAc n Q VIH 22.56 9.60 1253 12.75 3757 14.45 12.16 -.90 +26.5 Vroom n Q VRM 75.49 26.96 2072 37.43 11232 38.64 33.50 +.65 -8.6 vTvTherap Q VTVT 4.75 1.44 467 2.61 3147 2.93 2.50 -.25 +40.3 VulcanM N VMC 1.36 .8 39 175.02 77.84 699 170.34 4629 170.73 157.80 +5.07 +14.9sVuzix Q VUZI 30.65 .93 28480 22.84 62601 30.65 20.40 -5.97 +151.5 VYNE Th Q MNLO 3.60 1.00 2.65 +67.7W -:W&T Off N WTI .40 10.5 10 5.00 1.27 3529 3.81 15870 3.94 3.41 -.12 +75.6 WBI RisInc N WBIE .19e .6 29.77 25.10 1 29.66 916 29.66 28.56 +.45 +4.8 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, March 27, 2021 

PAGE 70

A -ACNB Cp ACNB 30.93 +.21 AbeonaTh ABEO 1.80 -.08 Abraxas h AXAS 3.46 -.02 Acasti g ACST .61 -.01 AccelrDiag AXDX 8.47 -.17 AcerTh ACER 2.98 -.16 AdamisP ADMP .95 +.03 AMD AMD 77.41 +1.19 AehrTest h AEHR 2.42 +.05 AEtern g AEZS 1.23 +.06 AffinityBc AFBI 12.09 -.02 Agenus AGEN 2.85 +.03 AgroFresh AGFS 2.12 AileronTh ALRN 1.50 AirT Inc AIRT 23.45 -.25 Airgain AIRG 21.63 +1.20 AkariTh AKTX 2.56 -.06 Akoustis AKTS 12.74 -.06 Albireo ALBO 34.92 +1.22 AldeyraTh ALDX 11.16 -.18 AllEsports AESE 2.79 -.25 AldHlPrd AHPI 4.46 -.19 Altabancp ALTA 42.59 +.37 AlterityT h ATHE 1.46 -.01 AltoIngred ALTO 5.62 +.26 AmVirtCl AVCT 6.04 +.23 AmesNatl ATLO 26.53 +.42 Anavex rs AVXL 14.96 +.10 AnixaB hrs ANIX 5.06 +.33 AntaresP ATRS 4.04 -.01 pdvWirelss ATEX 46.62 +1.47 ApollEnd APEN 5.49 +.19 ApolMed AMEH 26.41 +.49 AptoseB g APTO 5.91 +.03 AquaMetal h AQMS 4.02 -.09 AquaB Tc AQB 6.44 +.01 Arcimot h FUV 14.22 -.65 ArtsWay ARTW 3.16 -.01 AsiaPWire APWC 3.63 +.15 AspenGp ASPU 6.30 +.06 AspiraWm AWH 6.81 +.10 AssembBio ASMB 4.47 +.01 Astrotch ASTC 2.02 -.05 AsureSftw h ASUR 7.70 -.10 Athersys ATHX 1.67 -.07 Atomera ATOM 23.95 +.38 AutoWeb AUTO 2.68 -.13 AveThera ATXI 5.88 -.14 AvidBios CDMO 16.85 +.08 Axogen AXGN 19.17 +.08 AzurRx AZRX 1.31 -.04B -BOS Ltd BOSC 3.77 +.05 BQQI Intl BIMI 1.74 +.08 BankSC BKSC 22.79 -.49 BkofJames BOTJ 14.09 -.34 Beyondsp BYSI 11.14 -.40 BigRockP BRPA 36.55 +9.74 BigRock rt BRPAR 1.75 +.45 BioDlvry lf BDSI 3.65 -.03 BioLifeSol BLFS 35.72 -1.99 Biomeri BMRA 5.56 -.27 BiondVax BVXV 3.79 -.33 BonsoElec BNSO 5.65 +.08 BorqsTch lf BRQS 1.50 -.10 Boxlight BOXL 2.90 +.01 Brainstorm BCLI 3.85 +.07 BrdwyFn h BYFC 2.49 +.01 Brdwind BWEN 5.09 +.25 Bsquare BSQR 3.49 -.28C -CASI Phr h CASI 2.06 +.11 CPS Tech CPSH 11.98 -.76 CTI BioP h CTIC 2.79 -.01 CVD Eqp CVV 4.38 -.11 Caladriu CLBS 1.92 +.02 CambrBc CATC 82.65 -.75 CarverBc lf CARV 9.68 -.04 CatalstB CBIO 5.15 -.09 CatalystPh CPRX 4.38 -.10 Celcuity CELC 14.55 +.30 Celsion CLSN 1.72 -.04 CelsiusH CELH 43.49 -1.46 Cemtrx pf CETXP 3.19 +.09 CntRsDvA CDEV 4.26 +.10 CntlVyCm CVCY 19.26 +.33 CentCas CNTY 10.41 +.26 Cerecor h CERC 2.98 +.02 ChampO hrs CSBR 12.50 +.60 CharlsColv CTHR 2.86 -.06 ChckPnt CKPT 3.16 -.05 Chembio CEMI 3.74 -.04 ChinaAuto CAAS 4.87 -.15 ChiCustR CCRC 6.01 +.01 ChinaJJ h CJJD 1.10 ChinaNRes CHNR 1.77 -.03 ChromaDx CDXC 9.02 +.02 CitiusPh CTXR 1.90 -.03 Citiz&Nthn CZNC 24.01 +.55 CivistaBcsh CIVB 22.88 +.94 ClearOne CLRO 3.33 -.04 ClearSign h CLIR 5.28 +.18 CleBio h CBLI 5.48 -.08 CoDiagn CODX 9.70 -2.42 CodaOct CODA 8.01 -.09 CoffeeH JVA 4.92 -.12 CohBar CWBR 1.36 -.01 HutaoTc CSCW 1.51 +.04 CmtyBkTr ESXB 8.71 +.19 CmtyFinCp TCFC 35.73 +.35 CmstkH CHCI 5.40 +.03 ConcrPump BBCP 6.99 -.10 Corcept CORT 24.48 +.73 CrownCfts CRWS 7.68 -.20 CryoPort rs CYRX 51.77 +1.47 CueBioph CUE 11.67 -.61 Cyanotch h CYAN 3.17 -.05 Cyclacel pf CYCCP 6.86 CymaBay CBAY 4.49 -.10 Cyren Ltd CYRN .87 -.00 Cytosorbnt CTSO 8.46 -.19D -DLH Hldgs DLHC 10.14 +.09 DZS DZSI 15.60 +.40 DailyJourn DJCO 316.25 -3.52 DareBio DARE 1.73 -.07 Daseke DSKE 8.46 +.76 Data IO DAIO 5.33 +.03 DelTaco h TACO 9.92 -.06 Dennys DENN 19.04 +.69 DigitalAll DGLY 1.67 -.08 DigitlTurb APPS 75.66 -.03 DragVi rs LYL 1.60 -.01 Dynatronic DYNT 1.15 -.01 DynavaxT DVAX 10.16 -.12E -ENDRA h NDRA 2.43 +.12 ENGlobal ENG 4.32 -.14 EagleBncp EGBN 55.00 +1.65 EastsDis h EAST 1.83 +.03 eGain EGAN 9.31 +.13 ElectroSen ELSE 4.99 +.07 EledonPh ELDN 10.55 -1.13 ElmiraSB ESBK 13.85 +.05 EltekLtd ELTK 5.95 +.03 EmclaireF EMCF 27.30 +.38 Energous WATT 3.93 EnlivexTh ENLV 11.03 +.17 EsqFnHld ESQ 23.01 -.43 EvofemBio EVFM 1.87 +.16 EvokePhm EVOK 1.93 +.08 EvolvgSys EVOL 2.72 -.08 ExactSci h EXAS 126.00 -.06F -FstarTh FSTX 12.85 -.99 FAT Br FAT 8.22 +.01 FS Bncp FSBW 68.41 -.48 FalcMinrl FLMN 4.51 +.17 FarmMer FMAO 25.75 +.50 FarmersNB FMNB 16.50 +.46 Fauquier FBSS 20.97 +.27 FenncPhr FENC 6.22 -.38 FrstCap FCAP 49.96 -.24 FCmtyCp FCCO 20.97 +.30 FstSavFin FSFG 67.88 -.20 FstUSBcsh FUSB 9.25 -.09 First LI FLIC 20.78 +.62 FlexSh h FPAY 2.71 +.01 Fonar FONR 18.43 -.15 ForshtAut FRSX 6.06 -.09 ForteBi rs FBRX 30.02 +1.10 FortressBio FBIO 3.71 FortB pfA FBIOP 24.30 +.30 Forward FORD 2.92 -.05 FullHseR FLL 8.09 +.68 FutFintch lf FTFT 5.90 +.71 FuweiF FFHL 8.64 -1.31G -GWilliFood WILC 23.18 +.41 GWG Hldgs GWGH 7.00 -.18 GalectinTh GALT 2.15 +.04 GalmedPh GLMD 3.39 -.12 Genasys h GNSS 7.27 GeniusBr h GNUS 2.54 -.12 Gevo GEVO 8.57 -.02 GigaMda GIGM 3.81 -.70 GlenBurnie GLBZ 11.99 GlSlfStor SELF 4.72 +.21 GldnNug A GNOG 13.56 -.69 GdTimes h GTIM 4.05 GreenBrick GRBK 22.61 +1.35 GrCB NY GCBC 24.43 -.15 GrpoFin GGAL 7.65 +.05H -HF Foods HFFG 7.50 +.03 HV Bcp HVBC 18.70 -.82 HalladorE HNRG 1.86 +.06 HarrowHl HROW 6.64 -.17 HennesAd HNNA 8.55 +.04 HernTher h HRTX 15.23 -.27 HerzfldCrb CUBA 5.81 -.04 HeskaCorp HSKA 171.30 -1.61 HghwyH HIHO 3.34 +.09 HmFdB LA HFBL 31.04 -.38 HostessBr TWNK 14.67 +.07 HowardBcp HBMD 17.00 +.52 HudsonTc HDSN 1.45 -.02 HuttigBld HBP 3.51 I -ICAD ICAD 18.29 -1.41 ICC Hld ICCH 14.86 IF Bancp IROQ 20.67 -.22 IFresh h IFMK 1.43 -.04 Ideanom h IDEX 2.79 -.01 Identive lf INVE 11.49 +.19 Ikonics IKNX 10.23 +.06 ImageSens ISNS 4.52 +.02 ImmuCell ICCC 9.76 +.01 Immuron IMRN 6.03 +.20 InfrEnAlt IEA 14.35 +.64 InspEnt INSE 8.62 +.21 IntegMed IMTE 5.93 -.66 Intergroup INTG 38.25 +.29 IntlMonExp IMXI 15.28 +.27 iRadimed IRMD 23.56 -.29 iSun Inc PECK 13.26 +.11 Iteris ITI 6.20 +.20 IzeaWrldwd IZEA 4.05 -.20J -JanOne JAN 7.87 +.13 JointCorp JYNT 45.68 +1.23K -KBS Fash KBSF 4.35 -.39 KaixinAuto KXIN 3.18 +.02 KaziaTh KZIA 11.12 KindredBio KIN 4.59 +.05 Kingstone KINS 7.68 -.16 KopinCp KOPN 8.84 -.20 Koss h KOSS 21.13 -4.67 KrystlBio KRYS 68.94 -2.25L -LCNB Corp LCNB 18.46 +.48 LaJollaPh LJPC 4.47 -.14 LandsEnd LE 25.24 -.23 Lantronix LTRX 4.44 -.01 Lifevant LFVN 9.54 -.02 LghtPath h LPTH 2.90 -.02 Limbach LMB 11.04 -.19 LimestBcp LMST 15.72 -.01 LindbladEx LIND 18.33 +.21 Lipocine LPCN 1.47 -.03 LiveVent LIVE 27.30 +.77 LunaInn h LUNA 10.67 +.10M -MEI Phrm MEIP 3.52 -.01 MER Tel h MTSL 2.96 +.17 MICT Inc MICT 2.08 -.09 MMA Cap MMAC 23.36 -.29 MTBC Inc MTBC 8.65 +.03 WBI Val N WBIF .22e .7 30.52 24.64 3 30.20 402 30.20 29.33 +.20 +11.7 WBI Yield N WBIG .31e 1.2 25.66 21.75 4 25.17 459 25.17 24.62 +.08 +7.0 WBI Qual N WBIL .04e .1 29.02 24.85 5 28.89 209 28.89 27.86 +.43 +8.5 WBI BllBr N WBIN 17.37 15.58 4 17.09 281 17.11 16.74 +.16 -.7 WBI PwFact N WBIY 27.43 13.30 9 26.90 753 26.90 25.91 +.04 +18.6 WBI TacInc N WBII .26e 1.1 24.97 22.32 9 24.54 234 24.54 24.33 +.28 -1.6 WD 40 Q WDFC 2.88f .9 60 333.42 151.16 57 306.66 288 310.48 294.19 +9.79 +15.4 WEC Engy N WEC 2.71f 2.9 25 106.85 68.01 1191 93.03 9029 94.58 87.69 +4.21 +1.1 WEX Inc N WEX 42 234.64 71.12 402 219.69 1556 220.66 204.38 +4.44 +7.9 WNS Hldg N WNS 39 78.07 34.26 158 74.47 850 74.48 69.79 +1.86 +3.4 WP Carey N WPC 4.18e 5.9 27 76.12 42.19 2475 71.36 7267 71.44 68.17 +2.78 +1.1 WPP plc N WPP 3.91e 6.1 65.97 27.65 85 64.37 666 64.57 62.32 -.12 +19.0 WSFS Q WSFS .48 .9 22 55.18 17.84 288 50.80 2291 51.66 47.92 -1.16 +13.2 WVS Fn Q WVFC .40a 2.5 18 16.05 13.00 1 15.98 1 16.05 15.97 -.07 +11.5 WW Intl Q WW 21 37.35 13.06 1162 30.06 4577 33.68 28.93 -3.65 +23.2 Wabash N WNC .32 1.7 20.55 6.26 360 18.66 2289 19.29 17.42 -.49 +8.3 Wabtec N WAB .48 .6 24 84.32 39.59 1545 78.50 8915 78.61 73.43 +2.85 +7.2 WaddellR N WDR 1.00 4.0 18 25.90 10.66 521 25.09 4497 25.13 25.00 +.07 -1.5 WaitrHl Q WTRH 5.85 .81 1544 2.81 10508 3.02 2.55 -.07 +1.1 WalMart N WMT 2.20f 1.6 78 153.66 106.85 9536 135.13 48246 135.20 130.99 +3.39 -6.3 WalgBoots Q WBA 1.87f 3.6 56.12 33.36 5366 52.03 26442 53.33 50.29 -.51 +30.5 WalkerDun N WD 1.44f 1.4 14 113.79 24.55 139 104.60 1050 105.68 97.22 +2.14 +13.7 WarnMus n Q WMG .12p 39.61 25.61 1499 32.54 5022 33.72 31.50 -.71 -14.3 WarrMet N HCC .20 1 25.90 9.46 796 17.13 4221 18.72 15.52 -1.55 -19.7 WashFed Q WAFD .92f 2.9 12 34.00 20.01 852 32.05 3664 32.79 30.45 -.86 +24.5sWashFd pf Q WAFDP 25.52 24.70 18 25.63 195 25.63 24.82 +.78 +3.1 WashPrGp N WPG .50m 54.9 1.95 .49 .91 WashPr pfH N WPGpH 1.88 39.2 18.20 3.00 22 4.78 180 5.37 4.67 +.08 -68.2 WashPr pfI N WPGpI 1.72 40.1 16.80 2.72 81 4.29 257 5.20 4.20 +.01 -69.4 WREIT N WRE 1.20 5.2 39 25.72 16.95 657 23.23 2060 23.62 22.35 -.13 +7.4 WshTrst Q WASH 2.04 3.9 15 55.07 25.86 86 52.97 423 53.90 50.34 -.82 +18.2 WasteCon N WCN .74e 39 111.04 70.87 1491 106.50 6550 107.11 102.37 +3.63 +3.8sWsteMInc N WM 2.30f 1.8 28 127.56 85.34 2226 129.80 11434 129.97 121.14 +8.23 +10.1 Waters N WAT 35 299.06 154.39 346 281.22 1871 281.52 264.88 +12.52 +13.7 WaterstnF Q WSBF .48a 2.3 20 21.37 12.10 97 20.66 557 20.87 19.95 -.11 +9.8 WatfrdHl Q WTRE 11 36.79 10.86 62 34.86 407 34.98 34.64 -.04 +.8 WatfrdHl pf Q WTREP 2.13 8.4 26.90 22.69 25.25 6 25.39 25.00 -.19 -1.4 Watsco N WSO 6.40 2.5 38 265.18 132.97 218 259.91 798 262.85 250.03 +6.23 +14.7 WatscoB N WSO/B 5.00f 2.0 38 262.89 139.00 255.50 0 255.50 255.50 +.12 +9.6 WattsWtr N WTS .92 .8 35 131.51 69.02 108 118.89 674 121.75 113.76 -2.01 -2.3 WaveLfSc Q WVE 19.98 6.76 830 7.35 8536 10.91 7.02 -2.59 -6.6 Wayfair N W 369.00 26.25 1539 343.68 7422 355.96 313.00 +8.32 +52.2 WaysideT Q WSTG .68 2.7 20 26.50 11.04 4 25.20 189 25.49 24.41 +.18 +31.9 WebsterFn N WBS 1.60 2.8 15 63.81 18.16 484 57.75 3076 59.54 53.93 -2.34 +37.0 WbstFn pfF N WBSpF 22.95 -1.4 WeiboCorp Q WB 36 63.55 28.93 6197 49.21 13966 53.80 47.36 -3.07 +20.1 Weidai N WEI 1 5.49 .73 188 1.50 2624 1.84 1.32 -.13 +12.4 WeinRlt N WRI 1.20f 4.3 10 27.95 12.21 1023 27.68 6077 27.89 25.88 +.76 +27.7 WeisMk N WMK 1.24 2.2 13 59.70 36.93 175 57.51 779 58.50 54.73 +.64 +20.3 Welbilt N WBT 17.25 3.87 808 16.15 4578 16.54 14.70 -.36 +22.3 WellsF pfL N WFCpL 75.00 5.3 1519.95 1045.00 5 1402.97 310 1409.00 1395.00 +10.97 -7.6 WellsF pfN N WFCpN 1.30 5.1 26.19 18.50 12 25.71 140 25.71 25.40 +.27 -1.8 WellsF pfO N WFCpO 1.28 5.0 26.04 17.46 18 25.70 128 25.73 25.44 +.26 -1.0 WellsF pfQ N WFCpQ 1.46 5.4 27.21 18.10 93 26.90 661 27.03 26.69 +.05 +.2 WellsF pfR N WFCpR 1.66 5.8 29.47 20.64 37 28.78 240 28.88 28.65 +.17 -1.9 WellsFargo N WFC .40m 1.0 97 41.54 20.76 29124 39.76 148028 40.23 37.78 +.13 +31.7 WellsF pfZ N WFCpZ 26.59 16.06 89 25.52 962 25.55 25.18 +.36 -3.4 WellsF pfY N WFCpY 27.02 19.46 18 26.54 171 26.58 26.35 +.22 -.7 WellsF pfX N WFCpX 26.36 18.15 40 25.68 362 25.76 25.62 +.04 -2.1 WellsF pfW N WFCpW 26.08 19.43 25.01 -2.3 WellsF pfV N WFCpV 25.95 20.50 25.00 EvgGlbDiv N EOD .54m 10.5 5.38 2.99 345 5.14 1231 5.18 5.04 +.01 +6.0 WFAdvInco A EAD .82 9.8 8.43 4.98 97 8.36 616 8.37 8.27 -.01 +2.5 WFAdMSec A ERC 1.16 9.4 12.74 7.80 48 12.39 392 12.50 12.22 +.10 +2.1 WFAdUtlHi A ERH .90 7.0 13.99 7.51 19 12.84 85 12.89 12.72 +.08 -.1 Welltower N WELL 2.44e 3.3 17 76.00 36.08 2153 73.39 10771 73.53 69.29 +2.67 +13.6 Wendys Co Q WEN .36f 1.7 45 24.91 10.02 5066 20.74 16702 21.21 20.37 +.09 -5.4 WernerEnt Q WERN .40f .8 23 47.82 30.21 1120 47.13 4104 47.18 44.15 +.46 +20.2 Wesbanc Q WSBC 1.32f 3.6 14 38.72 17.46 222 36.61 1553 36.63 33.86 +.10 +22.2 Wesbnc pf Q WSBOP 1.69 6.0 28.67 26.09 8 27.94 60 28.00 27.51 +.49 -.4 Wesco Intl N WCC 32 95.19 16.40 431 85.80 2272 91.46 79.10 -5.20 +9.3 WestBcp Q WTBA .88f 3.6 15 26.78 14.02 33 24.61 143 25.56 23.30 -1.22 +27.5tWestFrsr n N WFG 68.98 61.36 242 66.28 1058 67.92 61.36 +.71 WestPhrm N WST .68f .2 312.12 124.53 469 280.31 2051 286.00 269.58 +3.16 -1.1 WAmBcp Q WABC 1.64 2.6 23 66.85 49.40 89 63.89 484 65.05 60.63 -.16 +15.6 WestellT Q WSTL 3 1.35 .60 1.23 WstnAlliB N WAL 23 103.34 24.00 457 96.10 3326 99.06 90.30 -3.55 +60.3 WstnAll56 N WALA 1.56 6.1 26.26 15.26 6 25.57 53 25.58 25.35 +.14 +.2 WstACpLn N TLI .87 9.5 9.33 5.97 9.19 WAstEMkt N EMD .84 6.4 14.02 8.48 143 13.17 968 13.50 12.99 -.23 -5.3 WsADefOp N GDO 1.36 8.1 18.40 12.41 30 16.90 200 17.92 16.90 -.56 -6.6 WAstGlbHi N EHI 1.16 10.9 10.88 6.48 42 10.60 227 10.60 10.21 +.45 +6.0 WstAstHI2 N HIX .80 12.8 7.12 3.78 91 6.88 849 6.96 6.82 +.05 WAHiInOp N HIO .43 8.5 5.10 3.30 121 5.04 690 5.05 5.01 +.06 +1.8 WAstHYOp N HYI 1.32 8.7 15.54 9.86 28 15.26 194 15.35 15.15 +.06 -1.0 WstnAsst N PAI .69 4.5 17.32 11.25 29 15.20 74 15.30 14.81 +.35 -4.4 WstnAsInt N SBI .48 5.2 9.64 7.31 21 9.24 88 9.35 9.15 +.04 +.4 WAstDefOp N IGI 1.20 5.7 23.80 15.16 15 21.07 78 21.24 20.79 +.31 -5.8 WAMgdMu N MMU .78 6.1 13.51 9.74 21 12.88 284 12.88 12.70 +.13 +.3 WstAstMtg N WMC .20m 6.1 4.46 1.37 601 3.28 3489 3.45 3.12 -.12 +.6 WAMtDOp N DMO 2.82a 19.4 15.04 10.34 90 14.55 260 14.79 14.48 -.05 +2.6 WA MunDef N MTT 1.01a 4.8 21.59 16.55 9 21.05 125 21.13 20.99 +1.1 WstAMunHi N MHF .34 4.4 8.00 6.14 34 7.62 266 7.91 7.52 -.20 +1.5 WAMunPrt N MNP .87 5.8 15.86 11.45 5 15.06 45 15.09 14.90 +.14 +.7 WAstBdF N WEA 1.08 7.6 14.45 9.05 45 14.28 172 14.40 13.88 +.47 +.8 WstAVari N GFY .93 5.7 16.87 10.88 16.29 WAstInfSc N WIA .38 3.0 13.95 9.20 12 12.76 137 12.81 12.64 +.01 -6.5 WAstInfOpp N WIW .40 3.3 12.64 8.90 234 12.16 922 12.22 11.92 -.01 -2.0 WstC&G gs A WRN 1.92 .32 525 1.32 2398 1.46 1.27 -.12 +7.3 WDigital Q WDC 2.00 3.0 72.98 30.20 3519 67.28 22799 71.46 61.72 -3.30 +21.5 WstnMids N WES 2.24m 13.2 16 20.90 2.90 1379 18.35 18493 18.67 17.26 -.09 +32.8 WstNwEnB Q WNEB .20 2.3 15 9.24 4.61 128 8.59 1013 8.61 7.89 +.26 +24.7 WstnUnion N WU .94f 3.7 14 25.73 17.39 4617 25.37 26219 25.38 24.13 +.92 +15.6 WestlkChm N WLK 1.08f 1.2 35 97.26 30.88 729 89.02 5556 92.57 84.56 -2.82 +9.1 WestlkCLP N WLKP 1.89f 7.6 15 25.02 12.51 36 24.76 288 24.81 23.50 +.36 +3.9 WestpacBk N WBK 1.52e 8.1 19.44 7.98 99 18.68 526 18.99 18.12 -.22 +25.4 WstptFuel g Q WPRT 12.95 .70 2709 7.17 16249 8.97 6.52 -1.68 +34.5 WestRck N WRK .80 1.5 54.00 23.22 2103 53.58 11987 53.64 48.17 +1.79 +23.1 WestwtR A WWR 14.50 1.29 1638 5.21 11892 6.07 4.86 -.51 +5.7 WestwdH N WHG 1.72m 11.4 26.90 9.42 74 15.06 273 16.55 14.64 -1.18 +3.9 WeycoGp Q WEYS .96 4.2 12 24.89 15.13 9 22.87 79 23.50 21.23 -.62 +44.4 Weyerhsr N WY .68 1.9 33 36.22 13.10 3940 35.44 18390 35.51 33.42 +1.56 +5.7 WheatPr g N WPM .27e 40 57.89 24.77 2386 38.08 10559 39.81 37.10 -1.02 -8.8 Wheelr pfB Q WHLRP 2.25 19.1 14.95 3.63 3 11.78 40 12.24 11.30 -.40 -9.4 Wheelr pfD Q WHLRD 2.19 12.2 18.72 5.23 28 17.95 118 18.00 17.40 +.19 -.3 Wheeler Q WHLR 1.36 39.3 7.36 .64 53 3.46 697 3.79 3.21 +.11 +24.9sWhrlpl N WHR 5.00f 2.2 13 222.82 64.00 328 223.09 2448 223.31 208.40 +4.63 +23.6 WhtMtIns N WTM 1.00 .1 5 1267.52 665.00 18 1156.06 111 1184.35 1150.22 -20.97 +15.5 WhiteHFin Q WHF 1.42a 9.4 10 16.08 5.81 94 15.16 551 16.05 15.00 -.29 +11.4 WhitHF25 Q WHFBZ 1.63 6.3 26.58 18.77 7 25.95 14 26.10 25.72 -.04 +.9 WhitestnR N WSR 1.14 12.0 24 10.43 4.71 157 9.52 1331 9.89 8.81 -.25 +19.4sWholEarth Q FREE 14.95 6.92 170 13.13 1258 14.95 12.84 -1.43 +20.5 WidOpW N WOW 18.20 3.10 611 13.50 2433 16.12 12.58 -2.32 +26.5 WidePnt rs A WYY 40 15.89 3.00 99 9.66 1056 12.41 9.30 -1.91 -4.5 WileyJA N JW/A 1.32 2.4 56.28 30.00 298 54.83 1545 54.96 51.88 +1.79 +20.1sWileyJB N JW/B 1.32 2.4 19 54.30 30.79 1 54.31 3 54.35 51.55 +1.30 +19.6 Wilhelmina Q WHLM 52 12.92 2.32 3 5.21 28 5.82 4.50 -.35 +13.4 WillScot wt Q WSCW 1.35 WillScot Q WSC 32 16.26 7.66 13.12 sWillmValV Q WVVI .22p 27 9.50 4.51 6 9.05 136 9.50 8.64 +.24 +42.1 WillVV pfA Q WVVIP .22e 4.3 6.88 4.20 0 5.07 2 5.18 5.07 -.13 -5.4 Willdan Q WLDN 28 54.99 17.92 110 37.20 831 42.22 34.07 -3.76 -10.8 WmsCos N WMB 1.64f 6.7 9 24.69 11.00 9221 24.56 50950 24.58 22.59 +1.61 +22.5sWmsSon N WSM 2.12f 1.2 26 184.32 34.50 2314 178.78 13654 184.32 163.54 +3.94 +75.5 WillisLFn Q WLFC 10 47.78 14.11 11 42.92 80 45.11 42.12 +.25 +40.9 WillisTwW Q WLTW 2.72 1.2 30 232.34 143.34 1229 229.36 6333 229.76 219.80 +9.36 +8.9tWindtrTh n Q WINT 10.06 2.06 1286 2.42 10939 4.01 2.06 -1.58 -52.8 Wingstop Q WING .56f .4 172.87 56.96 657 125.13 3132 133.03 120.48 -6.29 -5.6 Winmark Q WINA 1.00f .5 28 198.75 115.00 6 186.05 42 187.19 182.16 -1.72 +.1 Winnbgo N WGO .48f .6 24 87.53 20.42 742 73.98 6223 83.92 69.01 -7.47 +23.4 Wintrust Q WTFC 1.24f 1.6 15 87.85 27.30 323 78.98 1971 80.67 73.60 -2.56 +29.3 Wintrst pfD Q WTFCM 1.64 6.0 28.77 18.56 9 27.56 30 28.15 27.26 -.17 -1.7 Wintrst pfE Q WTFCP 1.72 6.1 28.98 25.34 5 28.32 44 28.33 28.08 +.06 -.6 Wipro N WIT 6.76 2.54 2334 6.41 8290 6.48 6.17 +.03 +13.5 WirelessT A WTT 3.06 .71 30 1.76 493 1.89 1.68 -.09 -.6 WT IntQua N IQDG 38.67 22.22 19 37.27 106 37.45 36.35 +.03 +2.1 WT ST HiYl N SFHY 49.70 40.36 1 49.48 18 49.60 49.38 +.17 +.3 WT ShTr N SFIG 52.09 47.53 2 51.27 9 51.35 51.25 -1.1 WT HiYld N WHFY 52.74 40.02 12 51.89 73 52.07 51.67 +.25 -1.2 WT Corp N WFIG 56.38 45.41 1 52.22 14 52.47 52.05 +.36 -6.6 WT EmMkt N RESE 40.13 20.87 0 37.49 13 38.18 36.59 -.66 +4.8 WT DyInEq N DDWM 29.92 20.58 9 29.92 97 29.92 29.33 +.17 +7.4 WT DyInSm N DDLS 33.93 20.84 3 33.89 9 33.89 33.18 +.11 +9.9 WTBearEq N DYB 19.86 WTUSEnYd N AGGY 1.44 2.8 54.74 46.21 80 51.28 764 51.55 51.21 +.10 -4.5 WTEurSmC N EUSC .53e 33.46 21.01 33.42 14 33.42 33.02 +.17 +8.8sWT PutStr N PUTW 30.12 20.54 5 30.10 20 30.13 29.75 +.20 +5.5 WT EMexSt N XSOE .77e 1.9 45.38 21.49 1207 40.67 6502 41.47 39.39 -.76 +2.5 WTIntHDv N IHDG .70e 1.1 41.66 27.25 76 41.32 430 41.33 40.33 +.60 +5.1 WT EurDiv N EUDG .51e 1.6 31.62 18.89 3 31.32 23 31.40 30.68 +.06 +3.1 WTFltRtTr N USFR 25.14 25.05 390 25.12 1577 25.12 25.10 +.01 +.1 WT SCQDv Q DGRS .83e 1.8 48.11 21.25 11 46.48 154 46.99 44.22 -.52 +17.5sWT USQDv Q DGRW 1.11e 1.9 56.49 33.21 440 57.46 1788 57.49 55.55 +1.64 +6.5sWT EurHdg N HEDJ 3.51e 2.1 71.35 46.36 157 72.14 847 72.17 70.42 +1.44 +8.8 WTChixSte Q CXSE .80e 1.2 120.26 58.34 443 64.64 975 67.50 62.58 -2.93 -1.7 WTEMCpBd Q EMCB 3.18 4.2 78.88 58.59 3 75.23 24 75.89 75.04 -.30 -2.3 WTEmLDbt N ELD 1.74 5.5 35.04 26.52 5 31.91 83 32.75 31.74 -.93 -8.3 WisCloud Q WCLD 61.05 20.94 1051 47.54 2668 50.22 45.91 -1.29 -11.3 WisIntlEsg N RESD 29.80 19.97 29.77 0 29.77 29.19 +.23 +4.5 WisModT N PLAT 49.83 20.48 4 44.13 16 45.68 43.05 -1.16 +.6 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 Wis exSt N IXSE 31.80 15.38 2 30.80 37 31.09 29.87 +.04 +5.3 WisYldEn N SHAG 51.93 48.25 14 51.00 63 51.06 50.94 +.03 -.9 Wis US Mul N USMF 38.41 20.90 12 37.92 33 38.24 36.93 -.11 +7.9sWisdomTr Q WETF .20f 3.1 30 6.49 2.15 1211 6.36 5113 6.49 5.69 +.01 +18.8sWT Diefa N DWM .74e 1.4 53.45 34.22 21 53.15 96 53.45 52.02 -.01 +5.0 WT DefaEq N DTH 1.75e 4.4 40.00 25.49 8 39.72 73 39.94 38.93 -.09 +6.1 WTDv exF N DTN 2.48e 2.6 95.04 54.40 5 94.80 36 94.80 91.90 +.65 +13.2 WTEurEq N DEW 1.75e 3.7 47.34 29.21 4 47.28 10 47.28 46.21 +.51 +10.5 WTEurSC N DFE 1.48e 2.1 70.20 34.94 5 69.79 30 69.99 68.02 +.04 +8.1sWT EqInco N DHS 2.10e 2.7 76.45 47.30 98 76.80 312 76.87 74.01 +1.29 +10.7 WTIntD exF N DOO 2.01e 4.7 43.24 27.35 4 42.77 118 43.14 41.90 -.03 +5.8 WT IntLC N DOL 1.69e 3.5 48.08 31.89 9 47.74 130 48.03 46.76 -.01 +3.9sWTIntMC N DIM 1.53e 2.3 67.98 40.63 3 67.71 41 67.98 66.48 +.01 +6.5sWTIntSC N DLS 1.16e 1.6 73.65 41.54 37 73.18 173 73.65 71.47 -.14 +7.4 WTGxUSDv N DNL .99e 1.3 81.15 45.67 26 77.82 106 78.00 75.78 +.33 +2.2sWTJpnSC N DFJ 1.26e 1.6 80.40 52.38 16 79.24 121 80.40 76.96 -.67 +9.3 WTJpHedg N DXJ 1.37e 2.2 62.50 38.96 328 62.27 2221 62.28 60.20 -.04 +14.4sWT LCD N DLN 1.84e 1.6 113.66 68.29 65 115.14 351 115.27 111.67 +2.69 +7.1 WT MCD N DON 41.47 20.07 179 40.72 1415 40.73 38.78 +.15 +17.0 WT SC N DES 32.61 15.49 286 31.47 1991 31.82 29.84 -.31 +18.3sWT TotDv N DTD 2.05e 1.8 112.52 66.04 25 113.41 60 113.41 110.08 +2.10 +8.2 WT MgdFut N WDTI 40.16 34.39 13 39.09 98 39.46 38.61 -.26 +5.4 WT EmCur N CEW 18.64 16.12 53 17.85 72 18.11 17.85 -.38 -3.4 WTESCDv N DGS 1.29e 2.5 51.45 29.07 163 50.79 850 51.42 49.64 -.51 +6.4 WT EmEq N DEM 1.80e 4.1 44.70 28.77 280 44.02 1411 44.44 42.85 -.37 +7.0 WTEMQDv Q DGRE .61e 2.1 31.27 17.19 18 29.70 49 30.03 28.81 -.28 +4.7 WTGxUSRe N DRW 1.22e 4.6 26.70 19.05 6 26.52 376 26.65 26.03 -.01 +3.4 WT IntHdg Q AGZD .84 1.8 47.75 42.79 12 46.93 153 47.21 46.89 -.22 -.4 WT India N EPI .22e .7 32.88 14.05 814 31.74 3581 32.06 30.73 -.04 +8.7 WT IntHY Q HYZD 1.38 6.3 22.38 16.00 112 21.99 305 22.06 21.89 +.01 +.8 WTGermH Q DXGE .81e 34.64 20.14 3 34.45 10 34.46 33.68 +.35 +10.9 WTUSDBull N USDU 1.78e 29.94 24.88 11 25.72 74 25.88 25.50 +.14 +2.7sWT JpSCEq Q DXJS .92e 46.47 30.72 12 46.20 23 46.47 44.51 -.04 +15.7 WT LowPE N EZY .90e .8 114.28 54.47 1 113.14 4 113.81 109.68 -.17 +14.7 WT SCErn N EES .95e 2.0 49.81 19.16 22 47.56 198 48.91 44.94 -1.12 +22.2 WT SCEr s N EES/WI WT MCEr N EZM 52.59 21.90 32 51.20 118 51.22 48.55 -.04 +17.8 WT Er500 N EPS 43.42 24.00 35 43.36 253 43.36 42.20 +.48 +8.0 WT TotErn N RESP 1.49e 3.4 43.94 23.56 0 43.66 11 43.82 42.73 +.44 +7.0sWiseKey Q WKEY 22.40 3.90 31741 15.24 165913 22.40 9.62 +4.43 +115.0 Wix.com Q WIX 362.07 89.21 630 280.78 3109 304.06 268.24 -8.82 +12.3 WolvWW N WWW .40 1.0 41.80 12.19 387 39.64 2614 40.66 35.50 -.69 +26.8 Woodward Q WWD .65f .5 33 127.91 46.51 258 123.34 1908 123.85 116.19 +2.31 +1.5 WooriFn N WF 28.50 15.54 25 26.72 81 26.96 26.26 -.34 -2.4 Workday Q WDAY 282.77 115.50 1058 249.66 6268 261.98 243.11 -1.57 +4.2 Workhrs rs Q WKHS 42.96 1.50 13425 13.45 57099 16.42 12.57 -2.67 -32.0 Workiva N WK 114.68 28.65 344 89.45 1728 96.38 86.36 -4.18 -2.4 WldAccept Q WRLD 19 170.98 43.16 27 126.80 143 138.01 120.55 -7.25 +24.0 WorldFuel N INT .48f 1.3 21 37.68 18.36 300 36.15 2339 37.16 33.13 -.44 +16.0sWldW Ent N WWE .48 .9 33 61.32 32.33 1860 55.00 7147 61.32 53.55 -2.12 +14.5 Worthgtn N WOR 1.00f 1.4 7 75.45 20.07 415 69.01 1780 71.73 62.21 -1.50 +34.4 WrapTc Q WRAP 14.40 3.25 151 5.55 1285 5.82 5.05 -.10 +14.9 Wunong n Q WNW 160.68 7.31 790 10.09 6482 14.74 9.50 -3.31 -73.1 WyndHtR N WH .64f .9 71.46 23.91 926 70.41 4252 70.86 65.00 +1.47 +18.5 Wynn Q WYNN 143.88 46.21 1687 127.43 11019 135.33 120.81 -8.05 +12.9X-Y-Z: X Finl rs N XYF 5.90 1.43 18 3.44 438 5.35 3.33 -1.00 +72.0 X4 Phr Q XFOR 2 11.11 5.38 134 9.15 993 10.49 8.42 -.75 +42.3 XAI Oct N XFLT 9.48 3.84 102 9.18 578 9.28 8.88 -.02 +22.4 XOMA Q XOMA 46.32 14.28 553 39.99 734 41.00 30.52 +5.20 -9.4 XOMA pf A Q XOMAP 25.80 23.69 6 25.27 62 25.60 25.10 +.19 +1.1 XP Inc Q XP 52.95 16.41 768 37.62 4155 40.29 35.60 -2.02 -5.2 Xpel Inc Q XPEL 65.74 8.40 136 52.86 802 58.92 49.03 -3.21 +2.5 XPO Logis N XPO 131.42 38.92 608 123.21 5167 124.48 114.40 -1.54 +3.4 XTL Bio Q XTLB 6.11 .80 24 3.41 249 3.80 3.33 +.02 +12.5 XBiotech Q XBIT 21.48 9.12 97 19.03 431 20.10 18.52 -.67 +21.6 XcelBrnd Q XELB 7 3.15 .40 68 1.91 677 2.18 1.74 -.16 +57.9 XcelEngy Q XEL 1.83f 2.8 24 76.44 46.58 2539 66.31 17686 66.57 62.84 +3.32 -.5 Xencor Q XNCR 58.35 26.46 400 42.02 1424 47.44 39.98 -4.20 -3.7 XeneticB Q XBIO 5.85 .50 93 2.32 918 2.70 2.22 -.21 +13.7 XeniaHtls N XHR 1.10 5.5 21.40 6.15 363 20.09 2337 20.55 18.45 -.60 +32.2 XenithB Q XBKS 33 33.83 XenonPhm Q XENE 21.94 8.95 125 17.48 841 19.50 16.41 -1.43 +13.7 XeriaPh Q XERS 7.94 1.45 1393 4.36 17989 4.80 4.13 -.08 -11.4 XeroxHld N XRX 1.00 4.0 26.96 14.22 2488 24.98 14733 25.25 23.21 +.19 +7.7 Xilinx Q XLNX 1.52 1.2 63 154.93 71.11 2363 123.14 12021 127.06 117.30 +.26 -13.1 XinyuanRE N XIN .05 1.8 4 4.12 1.68 82 2.76 421 3.08 2.62 -.21 +25.5 Xpeng n N XPEV 74.49 17.12 16800 32.14 100265 38.39 29.57 -5.34 -25.0 Xperi Q XPER .80 3.6 25.03 10.99 380 22.17 2695 24.85 21.07 -2.29 +6.1 XpressSp rs Q XSPA 1 5.74 1.15 3814 1.77 25254 2.07 1.63 -.23 +48.7 XtantMd A XTNT 6.58 .56 96 2.46 1716 3.60 2.22 -.52 +105.7 Xunlei Ltd Q XNET 11.22 2.55 1444 6.73 10640 9.31 6.02 -2.52 +132.9 Xylem N XYL 1.04 1.0 75 108.84 54.62 791 104.76 5280 104.85 99.16 +.75 +2.9 YETI Hl N YETI 80.89 15.28 931 72.44 5933 76.77 65.25 -2.59 +5.8 YPF Soc N YPF .11e 2.7 1 7.30 2.98 1257 4.12 5122 4.46 3.90 -.28 -12.3 YallaGr n N YALA 41.35 6.27 2667 20.94 15186 28.83 19.40 -6.85 +46.1 Yamana g N AUY .06f 1.3 37 7.02 2.57 8409 4.48 51833 4.64 4.35 -.09 -21.5 Yandex Q YNDX 94 74.32 28.37 1313 63.01 6770 66.07 60.99 -2.54 -9.4 YangRvPt Q YERR .42 Yatra Q YTRA 2.94 .54 639 2.39 2251 2.58 2.30 -.09 +23.8 YellowCp Q YELL 12 9.20 1.29 1182 8.43 5335 9.00 7.40 -.41 +90.3 YllwsAc A n Q YSAC 10.93 9.91 122 9.99 623 10.09 9.92 -.01 -1.3 YllwstnAc un Q YSACU 11.22 9.95 25 10.40 500 10.57 10.15 +.13 -2.3 Yelp N YELP 43.86 16.16 602 38.65 3549 41.80 36.37 -2.83 +18.3 Yext N YEXT 20.90 8.56 632 14.30 4707 15.46 13.52 -.96 -9.0 Yld10Bi Q YTEN 23.49 3.50 46 12.49 256 16.00 12.00 -2.99 +116.1 YintechIn Q YIN .10e 1.4 7.29 4.63 7.25 YirenDig N YRD 2 6.80 2.70 127 4.91 742 5.47 4.51 -.56 +47.0 YmAbsTh Q YMAB 55.22 17.21 224 31.02 1366 36.10 29.78 -3.98 -37.3sYorkWater Q YORW .72 1.5 45 51.90 34.86 28 48.16 198 51.90 47.63 -3.12 +3.3 YumBrnds N YUM 2.00f 1.9 31 111.68 54.95 1390 108.06 8427 108.98 106.01 +.10 -.5 Yum China N YUMC 64.64 39.86 1861 59.42 9606 61.83 58.31 -1.13 +4.1 Yumanity s Q YMTX 2 39.00 15.25 13 17.63 270 19.90 17.48 -1.70 +3.7 YunhCTI Q CTIB 8.37 .65 285 2.31 1751 2.65 2.11 -.24 +34.3 Yunhong n Q ZGYH 11.07 9.60 13 9.99 138 10.05 9.93 +.02 +.5 Yunhong un Q ZGYHU 13.00 9.45 10.41 3 10.66 10.38 -.29 -.3 Yunhong rt Q ZGHYR .83 .10 .42 59 .44 .34 +.06 +35.5 Yunji Inc Q YJ 6.05 1.67 335 2.11 2787 2.49 2.03 -.52 +14.1tZ WrkAc un Q ZWRKU 11.24 9.80 5 10.04 305 10.11 9.80 +.03 -5.2 ZK Intl Q ZKIN 14.60 .73 2998 9.80 67399 14.60 8.77 -1.40 +278.4 ZTO Exp N ZTO 32 38.99 23.52 4226 28.68 34881 29.24 26.80 +.07 -1.6 Zagg Q ZAGG 5 4.60 2.40 4.29 +2.9 ZaiLab Q ZLAB 193.54 44.77 332 128.42 1402 140.84 123.96 -4.05 -5.1tZaniteAcq n Q ZNTEU 16.97 9.77 83 10.59 306 11.06 9.77 -.29 +.7 ZealndPh Q ZEAL 44.42 26.82 11 32.19 139 36.95 29.43 +1.19 -10.4 ZebraT Q ZBRA 69 516.78 163.44 261 476.96 2118 478.90 451.68 +17.01 +24.1sZedge A ZDGE 16.94 .75 567 12.11 3329 16.94 11.05 -3.17 +100.5 Zendesk N ZEN 166.60 53.75 597 130.64 4684 136.22 124.51 +1.16 -8.7 Zentalis n Q ZNTL 61.29 22.00 279 41.17 1335 48.69 38.70 -2.77 -20.7tZeppHlth N ZEPP 19.44 10.46 538 10.73 3213 13.14 10.30 -2.19 -9.5 Zhongcha Q ZCMD 5.25 1.59 354 2.07 1714 2.25 1.91 -.19 +21.8 ZillowA s Q ZG 212.40 25.17 1128 132.08 3527 146.30 126.56 -9.63 -2.8 ZillowC Q Z 208.11 26.22 3589 127.24 15759 139.93 120.22 -7.37 -2.0 ZimmerBio N ZBH .96 .6 170.05 78.70 656 161.32 5019 161.49 154.88 +1.16 +4.7 ZionsBcp Q ZION 1.36 2.4 15 60.22 23.58 1256 55.85 8172 56.70 52.18 -.60 +28.6 Ziopharm Q ZIOP 5.95 2.06 1950 3.65 11114 4.14 3.38 -.35 +44.8 Zix Corp Q ZIXI 56 10.37 3.15 366 7.34 2339 7.99 6.94 -.55 -15.0 Zoetis N ZTS .80 .5 46 176.64 90.14 1875 156.15 15724 157.25 151.73 +3.03 -5.6 Zogenix Q ZGNX 4 32.42 17.20 1071 18.76 4962 21.29 18.35 -2.10 -6.2 Zomedica A ZOM .36 .07 .10 ZoomVid Q ZM 588.84 108.53 3191 319.95 20337 347.40 306.75 -6.31 -5.1 ZoomInf n Q ZI 64.40 30.83 1703 52.90 17839 57.72 49.75 +4.06 +9.7 ZosanoP Q ZSAN 3.06 .33 1809 1.16 12596 1.43 1.12 -.26 +120.1 Zovio Q ZVO 7 7.34 1.08 174 4.69 2243 5.50 4.29 -1.18 -1.1 Zscaler Q ZS 230.88 52.49 1810 169.78 8830 186.40 164.67 -11.78 -15.0 Zumiez Q ZUMZ 31 49.23 13.75 215 43.85 1521 45.87 39.60 -2.49 +19.2 Zuora N ZUO 17.79 7.19 833 14.46 5492 15.20 13.51 -.64 +3.8 Zymewks N ZYME 59.03 25.44 239 32.21 1385 36.02 30.77 -2.79 -31.8 Zynerba Q ZYNE 9.00 3.11 1196 4.62 6887 5.53 4.44 -.69 +40.0 Zynex Q ZYXI 29.73 9.50 455 14.88 1888 16.26 14.36 -1.22 +10.5 Zynga Q ZNGA 12.32 5.96 14649 10.06 87726 10.22 9.58 +.08 +1.9 VirAllCvIn N ACV 2.00 6.6 35.99 12.65 51 30.41 323 31.86 29.68 -.92 -6.9 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, March 27, 2021 

PAGE 71

MTBC pf MTBCP 27.49 +.11 MVB Fin MVBF 33.82 +.80 MackFn MFNC 14.37 +.48 MadrigP MDGL 116.33 -2.27 ManhBrCa LOAN 5.89 +.04 Manitex MNTX 7.77 -.17 MarPet MARPS 5.11 +.07 MarkerTh MRKR 2.35 -.15 Marrone MBII 2.03 -.15 MaysJ MAYS 26.50 -2.54 MedAvail MDVL 14.25 -.48 MerchBcp MBIN 40.75 +1.05 MiratiTher MRTX 164.98 -6.64 MitekSys MITK 14.41 -.01 MolecTemp MTEM 11.92 -.18N -NI Hldg NODK 18.93 -.08 NV5 Global NVEE 93.58 +1.58 NVE Corp NVEC 70.15 +1.15 NanoVib NAOV 1.00 -.01 NatlBnksh NKSH 36.13 +.62 NatEnrSv NESR 12.56 +.47 NatHlTrnd NHTC 6.85 +.17 NaturesSun NATR 18.25 -.64 NeoGenom NEO 46.38 +.34 NeptWln g NEPT 1.36 -.11 NetElem NETE 11.09 -.01 NetSolTch NTWK 3.95 -.39 NewatrTc NEWA 3.08 -.01 NextDec NEXT 2.57 +.62 NiSunInt NISN 16.01 +.29 NicoletBc NCBS 85.99 +1.89 NorSys NSYS 6.70 -.05 Nxt-ID h NXTD 1.44 +.03 NymoxPh NYMX 2.40 +.02O -OakVlyBcp OVLY 18.03 +.53 OceanBio OBCI 12.39 +.59 OconeeFed OFED 26.40 +1.28 OdysMar h OMEX 6.67 +.01 OldPoint OPOF 24.00 +.30 180 Life ATNF 6.96 +1.09 OneGpHosp STKS 8.19 -.53 OneSpan OSPN 25.07 +.80 Ontrak OTRK 30.75 -1.08 OpiantPh OPNT 10.90 -.30 OptimBk h OPHC 3.73 -.08 OramedPh ORMP 10.10 -.21 OrbEnGp CUI 5.38 -.08 OrganognH ORGO 19.50 -.56 OrignA h SEED 21.21 -1.85 OrionEng h OESX 7.13 -.01 OrrstownF ORRF 22.57 +.33 OssenInn OSN 4.76 +.05 Otelco OTEL 11.54 -.02 Oxbridge OXBR 2.80 +.10P-QPCSB Fn PCSB 17.39 +.34 PLX Phr h PLXP 8.38 -.20 PangaeaL PANL 3.23 +.12 ParkCity PCYG 6.34 +.18 ParkeBcp PKBK 20.52 +.06 PathfdBcp PBHC 14.94 Pavmed PAVM 4.17 -.12 PerfrShip PSHG 5.60 +.30 PermaFix PESI 7.24 -.04 PFSweb PFSW 6.52 +.11 PierisPhm PIRS 2.60 +.02 PioneerPw PPSI 4.87 -.17 PlugPowr h PLUG 34.03 -.07 PlumasBc PLBC 29.39 -.53 PointsInt g PCOM 15.55 -.29 PolarPwr POLA 11.92 -.46 Polarity PTE 1.11 -.02 PrmEgy PNRG 53.84 -.16 PriorityTc PRTH 7.63 +.03 ProDex PDEX 26.90 -.10 ProPhaseL PRPH 6.50 +.05 ProDvrs h IPDN 2.43 -.11 ProfirEn h PFIE 1.17 +.01 PsychmCp PMD 6.17 -.07 PulseBiosc PLSE 23.09 -.59 PureCycle PCYO 13.28 +.48 PurplInv PRPL 30.69 +.54 PyxisTnkr PXS 1.07 -.08 QuestRes QRHC 4.29 +.01 Qumu Cp QUMU 6.65 +.21R -RMR Gp h RMR 39.24 +.78 RadaElc RADA 11.20 -.11 Radcom RDCM 9.52 +.14 RaveRest h RAVE 1.44 ReadIntlA RDI 5.93 -.07 ReadgIntB RDIB 20.00 RecroPhm REPH 3.05 -.17 RedhillBio RDHL 7.30 +.32 RekorSys REKR 18.80 -.16 ReliantBcp RBNC 28.83 +1.11 RemrkHl h MARK 2.22 -.04 RschFrnt REFR 2.99 -.05 Resonant RESN 4.19 -.02 RetoEco RETO 1.50 +.05 RiceBran RIBT 1.00 +.02 RiotBlck RIOT 48.22 +.05 Rubicon RBCN 10.60 -.08S -S&WSeed SANW 3.65 -.10 SB FinGp SBFG 18.95 +.47 SGOCO Gp SGOC 1.93 +.06 SPAR Gp SGRP 1.61 +.01 SRAX Inc SRAX 4.24 +.01 SalisbryBc SAL 44.97 +.44 SchmittIn SMIT 6.28 +.03 SmLEDS LEDS 4.86 +.16 SensusHlt SRTS 3.85 -.17 SevernBcp SVBI 12.55 +.21 Sharps SMED 13.54 +.03 SharpSprg SHSP 16.09 +.19 ShotSpot SSTI 36.88 +1.22 SiebertFn SIEB 4.21 -.17 SifyTech SIFY 3.50 -.08 Sigmatr SGMA 5.56 +.17 SilvrSun SSNT 6.69 +.15 SimplyGd SMPL 30.70 +1.26 Simulations SLP 60.06 -1.53 SmartFn rs SMBK 22.28 +.27 SmthM h SMSI 5.83 +.34 SocketM SCKT 8.05 -.22 SolenoTh SLNO 1.27 +.01 Soligenix h SNGX 1.56 -.01 SorrentoTh SRNE 8.33 -.29 SoundFin SFBC 42.12 -.51 Staff360 STAF .83 +.00 SterlBcp SBT 5.75 +.15 StrataSk h SSKN 1.69 -.08 StreamHlth STRM 1.96 +.04 SuRo Cap SSSS 14.16 +.44 SuperCm lf SPCB 1.64 -.03 supprt.cm SPRT 4.78 -.23T -TDH Hld PETZ 2.48 TG Thera TGTX 46.10 -.54 TSR h TSRI 8.93 +.55 Taitron h TAIT 4.01 -.05 Tantech TANH 1.45 -.04 TaylrDv TAYD 10.78 +.08 Tecnoglass TGLS 11.04 +.58 Tellurian TELL 2.34 -.10 Tiptree TIPT 8.87 +.70 Torchlght TRCH 1.85 -.13 Tracon h TCON 7.96 -.38 TrmntMtg TRMT 5.63 +.12 Trevena h TRVN 1.83 -.04 TrilliumTh TRIL 10.36 +.06 Tucows grs TCX 81.47 -1.07 TymeTch TYME 1.80 -.03U -US WellSv USWS 1.09 +.09 UFP Tch UFPT 51.10 +.96 USGlobInv GROW 7.10 -.17 UnBnOH UBCP 14.32 +.08 UtdInsur UIHC 7.25 +.09 UrbanOne UONE 5.30 -.12 UrbanOnD UONEK 1.78 -.03 Usio Inc USIO 6.62 +.40V -Vaccinex VCNX 3.15 -.02 ValueLine VALU 28.10 +1.07 Vaxart h VXRT 5.99 -.28 Vericel VCEL 51.64 -2.67 Veritone VERI 23.49 -.23 VerraMo VRRM 14.13 +.56 VertexEn VTNR 1.29 -.06 Veru Inc VERU 11.34 -.39 VikingTh VKTX 6.20 +.12 VillagB&T VBFC 40.65 VistaGn h VTGN 2.15 +.02 Vivopwr h VVPR 8.59 -.08 vTvTherap VTVT 2.61 -.10 Vuzix VUZI 22.84 -3.48W -Wheelr pfB WHLRP 11.78 +.27 Wheelr pfD WHLRD 17.95 -.05 Wheeler WHLR 3.46 +.11 Wilhelmina WHLM 5.21 +.47 WillmValV WVVI 9.05 -.18 WillVV pfA WVVIP 5.07 -.10 Workhrs rs WKHS 13.45 -.12X-Y-ZX4 Phr XFOR 9.15 -.25 XTL Bio XTLB 3.41 +.01 Yatra YTRA 2.39 +.07 YunhCTI CTIB 2.31 ZK Intl ZKIN 9.80 -.55 Money FundsAB Government Money .01 .01 .01 AB Government Money .01 .01 .01 AIMMMInv .01 .01 .01 AIM Premier Portfoli .05 .05 .05 AIM Premier Tax Exem .04 .01 .04 +.03 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 .01 .01 .01 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 .04 .04 .04 BLFFedFnd .04 .04 .04 BRInst .01 .01 .01 BLCAMunPrem .01 .01 .01 BLFCASel p ... BLFedFdPS .04 .04 .04 BLFedFdSel p .04 .04 .04 BLMunFdPS .01 .01 .01 BLMunFdSel .01 .01 .01 BLFTempFdSel ... BlackRock Liquidity .01 .01 .01 BlackRock Liquidity ... BlackRock Liquidity .04 .04 .04 BlackRock Liquidity .03 .03 .03 BlackRock Liquidity ... BlackRock Liquidity .03 .03 .03 BlackRock Liquidity .01 .01 .01 BlackRock Liquidity .04 .04 .04 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 .02 .02 .02 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 .01 .01 .01 BRLiqTrsTAd .03 .03 .03 BLFM MuniCsh .01 .01 .01 BLF TempFd .05 .05 .05 BLFTmpDlr .02 .02 .02 BLFTmCsDlr .02 .02 .02 BLFedTrAd .01 .01 .01 BLCAMunPC p ... BlkrkLqTmpAd .02 .02 .02 BRLiqTmpCR .01 .01 .01 BLMuAdm .01 .01 .01 BLF TmpCsh .05 .05 .05 BLFT TrFund .03 .03 .03 BLFedAdm .04 .04 .04 BLMuCshMg ... BLFTmCshMg .01 .01 .01 BofAMMRsInst .03 .03 .03 CNIGovtA p .01 .01 .01 California Tax-Free .01 .01 .01 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 .05 .05 .05 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 .02 .02 .02 Dreyfus Institutiona .01 .01 .01 Dreyfus Institutiona .01 .01 .01 Dreyfus Institutiona .01 .01 .01 Dreyfus Instl Prefer .01 .01 .01 Dreyfus Liquid Asset .01 .01 .01 Dreyfus Liquid Asset .01 .01 .01 Dreyfus Municipal Ca .01 .01 .01 Dreyfus Municipal Ca .01 .01 .01 Dreyfus New York Mun .01 .01 .01 Dreyfus New York Mun .01 .01 .01 Dreyfus Prime Money .01 .01 .01 Dreyfus Tax Exempt C .01 .01 .01 Dreyfus Tax Exempt C .01 .01 .01 Dreyfus Treasury Cas .02 .02 .02 Dreyfus Treasury Cas .02 .02 .02 Dreyfus Treasury Cas .02 .02 .02 Dreyfus Treasury Cas .02 .02 .02 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 .01 .01 .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 FedPrCshObCp .01 .01 .01 FedPrVlObSv .01 .01 .01 FedPrVlOblCp .01 .01 .01 FedPrVluObl .05 .05 .05 FedPrCshOblIS .01 .01 .01 FdPrCshObSv .01 .01 .01 FedPriOb IS .05 .05 .05 FedPrObSvc .01 .01 .01 FedTrstUSTr ... FedTrsOblCp .01 .01 .01 FedUSTCshSv .01 .01 .01 FedUSTrsIns .01 .01 .01 FedVaMuCsCS p .12 .12 .12 Federated Government .02 .02 .02 Federated Government .02 .02 .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 .02 .02 .02 Federated Government .02 .02 .02 Federated Government .02 .02 .02 Federated Institutio .01 .01 .01 Federated Institutio .01 .01 .01 Federated Institutio .01 .01 .01 Federated Institutio .01 .01 .01 Federated Institutio .03 .02 .03 +.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 .08 .08 .08 -.01 Fidelity Government .01 .01 .01 Fidelity Government .01 .01 .01 Fidelity Government .01 .01 .01 Fidelity Government .01 .01 .01 Fidelity Government .01 .01 .01 FidGovPortS .01 .01 .01 Fidelity Insti Money .05 .05 .05 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 .02 .02 .02 FinSqTrsy .01 .01 .01 FinSq TOF .03 .03 .03 FinSq MMF .06 .02 .06 +.04 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 .04 .04 .04 First American U.S. ... First American U.S. ... First American U.S. ... FtInvCs .01 .01 .01 First Investors Gove .03 .03 .03 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 ... Gabelli U.S. Treasur ... GabelliUST ... 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 .06 .02 .06 +.04 Goldman Sachs Financ .06 .02 .06 +.04 Goldman Sachs Financ .06 .02 .06 +.04 Goldman Sachs Financ .04 .04 .04 Goldman Sachs Financ .04 .04 .04 Goldman Sachs Financ .04 .04 .04 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 .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .04 .04 .04 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ .06 .02 .06 +.04 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .06 .02 .06 +.04 Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .04 .04 .04 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 .03 .03 Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ .06 .02 .06 +.04 Goldman Sachs Financ .04 .04 .04 Goldman Sachs Financ .04 .04 .04 Goldman Sachs Financ .04 .04 .04 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .06 .02 .06 +.04 Goldman Sachs Financ .06 .02 .06 +.04 Goldman Sachs Financ .04 .04 .04 Goldman Sachs Financ .04 .04 .04 Goldman Sachs Financ .04 .04 .04 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 .05 .02 .05 +.03 Goldman Sachs Invest .05 .02 .05 +.03 Goldman Sachs Invest .05 .02 .05 +.03 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .05 .02 .05 +.03 Goldman Sachs Invest .05 .02 .05 +.03 Goldman Sachs Invest .05 .02 .05 +.03 Goldman Sachs Invest .05 .02 .05 +.03 GovTxMgSvc .01 .01 .01 GovObTR .02 .02 .02 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 .04 .04 .04 HSBC U.S. Government .04 .04 .04 HSBC U.S. Treasury M .02 .02 .02 HSBC U.S. Treasury M .03 .03 .03 HSBC U.S. Treasury M .03 .02 .02 HSBC U.S. Treasury M .03 .02 .02 HSBCUSGov A .01 .01 .01 HSBCUSGov D .01 .01 .01 Harbor Money Market .03 .03 .03 Harbor .03 .03 .03 HeritAdm .01 .01 .01 HeritInst .01 .01 .01 HewittMM p .99 .99 .99 Invesco Government M .01 .01 .01 InvescoA5 .01 .01 .01 InvescoC5 p .01 .01 .01 Investor Cash Tr, Tr .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 InvCshTrTrs .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 JPMGvPrem .01 .01 .01 JPMGvCap .04 .04 .04 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 JPMorganFed .01 .01 .01 JPMorFedAgcy .01 .01 .01 JPMorgFedPr .01 .01 .01 JPMLqAstAg .04 .04 .04 JPMLqAstC p .04 .04 .04 JPMLqAstMrg .04 .04 .04 JPMLqAstInst .04 .04 .04 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 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 JPMorgan 100% US Tre .01 .01 .01 JPMorgan California .01 .01 .01 JPMorgan California .01 .01 .01 JPMFedInst .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 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 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 .04 +.03 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 .04 .04 Maryland Tax-Free Mo .01 .01 .01 Maryland Tax-Free Mo .01 .01 .01 MasMuPrMMS ... Meeder Institutional .06 .06 .06 MeederRetl .01 .01 .01 MilestnTOInv .01 .01 .01 MHLIRSel .01 .01 .01 MMktGS2 ... MMktGS4 ... MMktProFdInv .02 .02 .02 MMktProFdSvc .02 .02 .02 MStanLqPrIn .06 .06 .06 MorStLqTrIn .01 .01 .01 MrStLqGvInv .03 .03 .03 MS InstlLiq .04 .04 .04 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 .01 .01 .01 Morgan Stanley Insti ... Morgan Stanley Insti ... Morgan Stanley Insti .01 .01 .01 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 .01 .01 Northern ... NorthernGvSl ... 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 .01 .01 .01 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 .05 .05 .05 Premier Portfolio Pe .01 .01 .01 Premier Portfolio Pr .01 .01 .01 Premier Portfolio Re .01 .01 .01 Premier Portfolio Re .04 .01 .04 +.03 PrincMMktA ... PrincMMktJ t ... PruMMartD .01 .01 .01 PruMMrtZ .01 .01 .01 Prudential Governmen .01 .01 .01 Prudential Governmen .01 .01 .01 Prudential Governmen .01 .01 .01 PruInstMM A .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 .03 .03 .03 Retail Prime Obligat .04 .04 .04 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 .04 .04 .04 -.01 SEI DITTrIIA .01 .01 .01 STI CshRes .01 .01 .01 STIC Prime Portfolio .95 .01 .95 +.94 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 .02 +.01 STIT STIC Prime Port .02 .01 .02 +.01 STIT Tax-Free Cash R .01 .01 .01 STIT Tax-Free Cash R .04 .01 .04 +.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 .04 .04 .04 State Street Insti U .01 .01 .01 State Street Institu .04 .04 .04 State Street Institu .03 .03 .03 State Street Institu .01 .01 .01 State Street Institu .04 .04 .04 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 .02 .01 .01 State Street Institu ... State Street Institu ... State Street Institu .04 .04 .04 State Street Treasur .03 .03 .03 SunAmMMA .01 .01 .01 T. Rowe Price Govern .01 .01 .01 T. Rowe Price Instit .01 .01 .01 T. Rowe Price Tax-Ex .01 .01 .01 TIAA-CREF Inst ... TIAA-CREF Money Mark ... TIAA-CREF Money Mark ... TIAACREF Ret ... TIAA-CREF Ret ... TRowSumCR .01 .01 .01 TRowPRF .01 .01 .01 TRowUST .01 .01 .01 Thriv MM Inst ... Thriv MMk A ... TreasObTR .01 .01 .01 Treasury Obligations .04 .03 .03 Treasury Portfolio P .01 .01 .01 U.S. Government Mone .01 .01 .01 U.S. Government Mone .01 .01 .01 U.S. Government Mone .10 .10 .10 U.S. Treasury Money .01 .01 .01 UBS Prime Investor F .01 .01 .01 UBS Prime Preferred .04 .03 .03 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 .04 .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 .01 .01 .01 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 .01 .01 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 .03 .01 .03 +.02 Wells Fargo Fd, Trea .01 .01 .01 WFGovAdm .01 .01 .01 WFGvtMMA .01 .01 .01 Wells Fargo Heritage .05 .05 .05 +.01 Wells Fargo Heritage .01 .01 .01 WellsFargoI 100 .01 .01 .01 WellsFargoInsCsh .01 .01 .01 WellsFargoInsGv .01 .01 .01 Wells Fargo Money Ma .01 .01 .01 Wells Fargo Municipa .01 .01 .01 WellsF100TrA .01 .01 .01 WellsFargo TrsyS .01 .01 .01 WellsFargoTrsyA .01 .01 .01 WellsFargo TrsyI .01 .01 .01 WFGvMMInst .01 .01 .01 Western Asset Govern .01 .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 .01 .01 Western Asset Tax Fr .01 .01 .01 Western Asset US Tre .01 .01 .01 WstnUSTrN .01 .01 .01 WstnPrmLiq .01 .01 .01 WstnInstUSTR .01 .01 .01 WstnPrmUSTR .01 .01 .01 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 FedMAMuCS p .15 .15 .15 FedMAMuniSv .15 .15 .15 FedMuObl A .02 .02 .02 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 FedPAMuCsSv .53 .53 .53 FedTaxFObWS .01 .01 .01 FedTxFrObSv .01 .01 .01 FedMuniSvc .12 .12 .12 FedTxF c .01 .01 .01 FidCA .01 .01 .01 FidCT .01 .01 .01 FidMA .01 .01 .01 FidMI .01 .01 .01 FidMuMM .01 .01 .01 FidNJ .01 .01 .01 FidNY .01 .01 .01 FidOH .01 .01 .01 FidPA .01 .01 .01 FidSpCA .01 .01 .01 FidSpMA .01 .01 .01 FidSpNJ .01 .01 .01 FidSpNY .01 .01 .01 FidTEDly M .01 .01 .01 FidAZ .01 .01 .01 Fid TECR .01 .01 .01 FidTxEx MM .01 .01 .01 FidTaxExPortS .01 .01 .01 FinSq TEF .01 .01 .01 FstAmTFA .01 .01 .01 FstAmTxFY .01 .01 .01 FsAmTxFObII .01 .01 .01 FstAmTFObZ .01 .01 .01 GenNJMun ... GenNYMuB .01 .01 .01 GnMuB p .01 .01 .01 GnNYMuB p .01 .01 .01 GnCalMu .01 .01 .01 JPMMuMMP .01 .01 .01 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, March 27, 2021 

PAGE 72

U.S. Treasury Bonds and Notes 1.25 Mar 21 p 100.00 100.01 2.25 Mar 21 p 100.00 100.01 -0.01 .13 Apr 21 f 100.09 100.10 -0.01 2.38 Apr 21 p 100.03 100.04 -0.01 1.38 Apr 21 p 100.04 100.05 2.25 Apr 21 p 100.06 100.07 -0.01 2.63 May 21 p 100.11 100.12 3.13 May 21 p 100.13 100.14 8.13 May 21 k 101.02 101.03 -0.02 2.00 May 21 p 100.11 100.12 2.13 May 21 p 100.11 100.12 -0.01 2.63 Jun 21 p 100.18 100.19 1.13 Jun 21 p 100.09 100.10 1.63 Jun 21 p 100.13 100.14 2.13 Jun 21 p 100.17 100.18 .63 Jul 21 f 101.22 101.23 -0.01 2.63 Jul 21 p 100.24 100.25 -0.01 1.13 Jul 21 p 100.12 100.13 1.75 Jul 21 p 100.18 100.19 -0.01 2.25 Jul 21 p 100.24 100.25 2.13 Aug 21 p 100.25 100.26 -0.01 2.75 Aug 21 p 101.01 101.02 -0.01 8.13 Aug 21 k 103.03 103.04 -0.02 1.13 Aug 21 p 100.14 100.15 -0.01 1.50 Aug 21 p 100.19 100.20 -0.01 2.00 Aug 21 p 100.26 100.27 -0.01 2.75 Sep 21 p 101.08 101.09 1.13 Sep 21 p 100.17 100.18 1.50 Sep 21 p 100.23 100.24 -0.01 2.13 Sep 21 p 101.01 101.02 -0.01 2.88 Oct 21 p 101.17 101.18 -0.01 1.25 Oct 21 p 100.22 100.23 1.50 Oct 21 p 100.27 100.28 2.00 Oct 21 p 101.04 101.05 -0.01 2.00 Nov 21 p 101.07 101.08 .01 2.88 Nov 21 p 101.25 101.26 .01 8.00 Nov 21 k 105.00 105.01 -0.02 .01 1.50 Nov 21 p 100.31 101.00 .01 1.75 Nov 21 p 101.04 101.05 -0.01 .01 1.88 Nov 21 p 101.07 101.08 .01 2.63 Dec 21 p 101.26 101.27 -0.01 .02 1.63 Dec 21 p 101.06 101.07 .02 2.00 Dec 21 p 101.14 101.15 -0.01 .03 2.13 Dec 21 p 101.18 101.19 .02 .13 Jan 22 f 102.08 102.09 2.50 Jan 22 p 101.30 101.31 -0.01 .03 1.38 Jan 22 p 101.03 101.04 .04 1.50 Jan 22 p 101.06 101.07 .04 1.88 Jan 22 p 101.16 101.17 -0.01 .04 2.00 Feb 22 p 101.22 101.23 -0.01 .04 2.50 Feb 22 p 102.04 102.05 -0.01 .04 1.13 Feb 22 p 100.31 101.00 .04 1.75 Feb 22 p 101.17 101.18 -0.01 .04 1.88 Feb 22 p 101.21 101.22 .04 2.38 Mar 22 p 102.07 102.08 .04 .38 Mar 22 p 100.09 100.10 -0.01 .04 1.75 Mar 22 p 101.21 101.22 -0.01 .05 1.88 Mar 22 p 101.25 101.26 -0.01 .05 .13 Apr 22 f 102.27 102.28 2.25 Apr 22 p 102.08 102.09 -0.01 .06 .13 Apr 22 p 100.01 100.02 .06 1.75 Apr 22 3p 101.26 101.27 .06 1.88 Apr 22 p 101.30 101.31 .06 1.75 May 22 p 101.27 101.28 -0.01 .07 2.13 May 22 p 102.09 102.10 -0.01 .06 .13 May 22 p 100.01 100.02 .07 1.88 May 22 p 102.03 102.04 .06 1.88 May 22 p 101.30 101.31 .07 1.75 Jun 22 p 102.00 102.01 .07 .13 Jun 22 p 100.01 100.02 .07 1.75 Jun 22 p 102.02 102.03 -0.01 .07 2.13 Jun 22 p 102.17 102.18 -0.01 .08 .13 Jul 22 f 104.01 104.02 1.75 Jul 22 p 102.04 102.05 -0.01 .07 .13 Jul 22 p 100.01 100.02 .08 1.88 Jul 22 p 102.12 102.13 .08 2.00 Jul 22 p 102.17 102.18 -0.01 .07 1.50 Aug 22 p 101.30 101.31 .08 1.63 Aug 22 p 102.03 102.04 -0.01 .08 7.25 Aug 22 k 109.28 109.29 -0.02 .08 .13 Aug 22 p 100.01 100.02 .08 1.63 Aug 22 p 102.05 102.06 .09 1.88 Aug 22 p 102.16 102.17 .09 1.50 Sep 22 p 102.01 102.02 .09 .13 Sep 22 p 100.00 100.01 -0.01 .10 1.75 Sep 22 p 102.14 102.15 -0.01 .10 1.88 Sep 22 p 102.21 102.22 -0.01 .09 1.38 Oct 22 p 101.30 101.31 .10 .13 Oct 22 p 100.00 100.01 .10 1.75 Oct 22 p 102.25 102.26 .10 2.00 Oct 22 p 102.31 103.00 -0.01 .10 1.63 Nov 22 p 102.14 102.15 .11 7.63 Nov 22 k 112.07 112.08 -0.02 .10 .13 Nov 22 p 100.00 100.01 .10 2.00 Nov 22 p 103.04 103.05 .11 1.63 Dec 22 p 102.18 102.19 -0.01 .11 .13 Dec 22 p 99.31 100.00 -0.01 .11 2.13 Dec 22 p 103.15 103.16 -0.01 .12 1.50 Jan 23 p 102.14 102.15 -0.01 .12 .13 Jan 23 f 104.31 105.00 +0.01 .13 Jan 23 p 99.31 100.00 .12 1.75 Jan 23 p 102.30 102.31 -0.01 .13 2.38 Jan 23 p 104.03 104.04 -0.01 .13 1.38 Feb 23 p 102.10 102.11 .13 2.00 Feb 23 p 103.15 103.16 -0.01 .13 7.13 Feb 23 k 113.04 113.05 -0.03 .12 .13 Feb 23 p 99.31 100.00 .12 1.50 Feb 23 p 102.18 102.19 -0.01 .14 2.63 Feb 23 p 104.24 104.25 -0.01 .13 .50 Mar 23 p 100.22 100.23 .13 1.50 Mar 23 p 102.22 102.23 -0.01 .14 2.50 Mar 23 p 104.23 104.24 -0.01 .13 .25 Apr 23 p 100.06 100.07 .14 .63 Apr 23 f 106.17 106.18 +0.02 1.63 Apr 23 p 103.01 103.02 -0.01 .15 2.75 Apr 23 p 105.12 105.13 -0.01 .16 .13 May 23 p 99.29 99.30 .15 1.75 May 23 p 103.11 103.12 -0.01 .16 1.63 May 23 p 103.04 103.05 -0.01 .17 2.75 May 23 p 105.19 105.20 -0.01 .16 .25 Jun 23 p 100.05 100.06 .16 1.38 Jun 23 p 102.22 102.23 -0.01 .17 2.63 Jun 23 p 105.17 105.18 -0.01 .16 .13 Jul 23 p 99.27 99.28 -0.01 .18 .38 Jul 23 f 107.07 107.08 +0.03 1.25 Jul 23 p 102.15 102.16 -0.01 .18 2.75 Jul 23 p 105.31 106.00 -0.01 .18 .13 Aug 23 p 99.26 99.27 -0.01 .19 2.50 Aug 23 p 105.15 105.16 -0.02 .18 6.25 Aug 23 k 114.13 114.14 -0.03 .18 1.38 Aug 23 p 102.27 102.28 -0.01 .18 2.38 Aug 23 p 106.05 106.06 -0.01 .19 .13 Sep 23 p 99.25 99.26 -0.01 .20 1.38 Sep 23 p 102.29 102.30 -0.01 .20 2.88 Sep 23 p 106.20 106.21 -0.02 .20 .13 Oct 23 p 99.24 99.25 .21 1.63 Oct 23 p 103.19 103.20 -0.02 .21 2.88 Oct 23 p 106.26 106.27 -0.02 .22 3.00 Oct 25 p 110.05 110.06 -0.06 .73 2.75 Nov 23 p 106.19 106.20 -0.02 .22 .13 Nov 23 p 100.01 100.02 -0.01 .23 2.13 Nov 23 p 105.01 105.02 -0.01 .23 2.88 Nov 23 p 107.00 107.01 -0.01 .23 .13 Dec 23 p 99.20 99.21 -0.01 .24 2.25 Dec 23 p 105.14 105.15 -0.02 .26 2.63 Dec 23 p 106.15 106.16 -0.02 .25 .13 Jan 24 p 99.18 99.19 -0.02 .26.63 Jan 24 f 108.22 108.23 +0.01 2.25 Jan 24 p 105.18 105.19 -0.02 .27 2.50 Jan 24 p 106.08 106.09 -0.02 .27 .13 Feb 24 p 99.17 99.18 -0.01 .27 2.75 Feb 24 p 107.02 107.03 -0.02 .28 2.13 Feb 24 p 105.09 105.10 -0.02 .29 2.38 Feb 24 p 106.01 106.02 -0.01 .29 .25 Mar 24 p 99.27 99.28 -0.01 .29 2.13 Mar 24 p 105.12 105.13 -0.02 .31 .50 Apr 24 f 108.22 108.23 +0.02 2.00 Apr 24 p 105.03 105.04 -0.02 .33 2.25 Apr 24 p 105.27 105.28 -0.02 .33 2.50 May 24 p 106.23 106.24 -0.02 .33 2.00 May 24 p 105.05 105.06 -0.02 .35 1.75 Jun 24 p 104.13 104.14 -0.02 .38 2.00 Jun 24 p 105.07 105.08 -0.02 .38 .13 Jul 24 f 108.15 108.16 +0.02 1.75 Jul 24 p 104.15 104.16 -0.02 .39 2.13 Jul 24 p 105.23 105.24 -0.02 .39 AEternaZentar 149759 1.77 1.42 1.54 +.10 AMERICASSILVE 64908 2.70 2.56 2.63 -.07 ARCResources 380581 7.70 7.37 7.69 +.36 AirCdaV VV 338925 27.06 26.18 26.53 -.21 AlamosGoldA 87391 10.00 9.63 9.95 +.19 AleafiaHealth 113563 .64 .59 .60 -.03 AlgonquinPwr 178692 20.05 19.77 19.98 ... AlimntatnBSV 199261 40.14 39.62 39.69 -.19 AnacondaMngo 61783 .85 .75 .78 +.02 AphriaInc 345683 23.00 21.01 21.82 -.78 AthabascaOil 434875 .50 .47 .48 +.02 AuroraCannabi 253670 11.78 11.11 11.48 -.21 AzargaUrnmo 101326 .29 .26 .28 +.03 B2GoldCorpo 163242 5.77 5.63 5.75 +.10 BALLARDPOWER 102540 29.07 27.56 28.59 +.17 BATTLENORTHG 206410 2.63 2.61 2.62 +.01 BCE Inc 222563 57.66 57.13 57.48 -.05 BMO WgtBkInx 64308 33.67 33.54 33.64 +.22 BRPInc SV 57725 107.52 101.81 103.88 +1.61 BarrickGold 357921 25.15 24.72 25.10 +.24 BaytexEnergy 261028 1.35 1.31 1.34 +.02 BetaProNatGasI 97057 9.89 9.68 9.80 -.03 BirchcliffEng 75706 2.75 2.64 2.72 +.09 Bk NS 334913 79.66 79.00 79.52 +.91 BkMontreal 150343 113.22 112.34 112.96 +.73 BlackberryLtd 384462 12.64 11.71 12.12 -.37 BombardirBSV 862876 .85 .81 .85 +.04 BoralexClA 109846 39.58 37.86 39.07 +.57 BraggGamingG 95047 2.45 2.29 2.30 -.10 BrookfldALV 116234 57.67 56.83 57.32 +.06 CIBC 664486 125.86 124.90 125.17 -1.55 CIFinancial 59915 18.66 18.42 18.57 +.02 CLEARSTREAMEN 60244 .10 .09 .09 -.01 CamecoCorp 120262 21.65 20.46 21.01 -.14 CanopyGrowth 58539 41.52 39.58 40.39 -.70 CapstoneMngo 77639 3.90 3.78 3.86 +.15 CardinalEngy 314801 2.60 2.26 2.50 +.22 CdnNatRail 85797 147.18 145.57 146.92 +.26 CdnNatRes 690040 39.29 38.45 39.01 +.56 CenovusEngy 379257 9.83 9.61 9.82 +.15 CenterraGld 63273 11.15 10.77 11.09 +.30 CineplexInc 69157 12.75 12.28 12.51 +.04 CopperMountai 84100 3.03 2.89 2.97 +.10 CorusEntBo 108379 6.25 5.89 5.90 -.15 CrescentPnt 436585 5.25 5.02 5.24 +.23 D BoxTechAJ 101420 .10 .10 .10 +.01 DenisonMines 163397 1.38 1.30 1.36 +.05 ElementFin 104736 13.94 13.74 13.87 +.13 EnbridgeInc 418115 46.73 46.23 46.57 +.29 EndeavourMng 68485 25.07 24.50 24.85 -.16 EnergyFuelso 59694 7.82 7.30 7.68 +.38 EnerplusCorp 93613 6.48 6.30 6.47 +.27 FirstQntumo 270929 24.24 23.12 24.20 +1.12 FissionUrnmo 75607 .60 .57 .59 +.02 Fortis Inc 131106 54.75 54.18 54.70 +.38 GalaxyDigital 174952 22.65 19.69 20.62 +.09 GearEnergyLt 560154 .64 .52 .54 +.04 GoGoldReso 58111 2.33 2.24 2.30 +.06 GranTierrao 95055 .92 .86 .88 -.01 GreenOrganicD 167721 .30 .28 .29 -.01 GtWstLifeco 64787 33.51 33.12 33.37 +.13 HEXOCorp 158730 8.60 7.79 7.94 -.54 Horzn500Bear 82611 9.85 9.56 9.57 -.32 HrznCrdOilBr 118148 4.54 4.40 4.48 -.41 HudBayMnrls 153947 8.02 7.75 7.97 +.27 Hut8MiningC 113850 9.32 8.61 9.00 +.10 HydroOneLimi 77701 29.78 29.43 29.65 +.05 ISharesS P60 307942 28.31 28.05 28.29 +.14 IShrsCapEngy 191593 7.64 7.52 7.64 +.15 IamgoldCorp 130956 3.85 3.76 3.83 +.05 ImperialOil 121621 31.66 30.67 31.05 +.44 InnergexRenew 104356 21.94 21.55 21.71 +.07 InterPipeline 106889 18.19 17.87 17.93 -.16 IvanhoeAo 165832 6.69 6.47 6.56 +.06 KeyeraCorp 83598 26.29 25.78 25.93 +.14 KinrossGold 252984 8.45 8.24 8.45 +.16 Kirklandlake 65923 42.15 41.04 42.07 +.71 KnightThrptcs 61353 5.51 5.28 5.42 +.19 LEAFMobileIn 388729 .44 .35 .38 +.01 LabradorIron 141549 37.81 36.25 37.67 +1.51 LightspeedPOS 57542 77.33 73.11 75.90 -.66 LundinMng 216240 13.00 12.70 12.98 +.47 MEGEnergy 313219 6.84 6.53 6.76 +.40 MagnaInt l 60907 109.32 107.21 109.20 -.15 ManulifeFin 233366 27.22 26.87 27.07 +.10 MediPharmLabs 291280 .48 .45 .47 -.01 NDynastyMin 56767 .83 .75 .78 -.02 NEXTSOURCEMAT 209488 .35 .30 .34 +.02 NatBkCan 122567 87.07 86.35 86.36 -.82 NeptuneWellSo 66272 1.84 1.65 1.70 -.13 NevadaCppro 94152 .17 .17 .17 +.01 New Gold 89649 2.08 2.03 2.06 +.02 NexGenEnergy 119132 4.49 4.27 4.41 +.14 NorthlandPowe 76581 45.49 44.33 45.12 +.57 NutrienLtd 460211 70.84 69.29 70.42 +1.00 NuvistaEngy 121731 2.38 2.29 2.37 +.12 OceanaGoldCrp 105023 1.91 1.86 1.89 -.01 OrganigramHld 229833 4.65 4.27 4.41 -.20 ParexReso 57202 22.15 21.22 22.01 +1.00 PembinaPipe 160083 36.30 35.59 36.29 +.75 PowerCorpSV 1307415 33.71 33.08 33.34 +.24 ProMISNeurosc 186129 .20 .17 .19 +.03 PurposeBitcnC 88619 10.20 9.95 10.17 +.31 RealMattersI 69912 14.29 13.87 14.28 +.10 RioCanRlUn 72234 19.77 19.50 19.73 +.18 RogersCommB 145707 61.18 59.75 59.82 -1.28 RoyalBank 433091 117.10 116.41 117.06 +.77 SabinaG So 58503 1.87 1.78 1.84 +.04 SecureEngyo 74089 3.86 3.70 3.80 +.06 SevenGenClA 150434 8.40 8.06 8.38 +.40 ShawCommBNV 171375 33.50 33.04 33.18 -.35 ShawcorLtd 66445 5.92 5.56 5.67 -.04 SlateREITCAD 83703 11.94 11.70 11.80 -.48 SunLifeFin 82049 64.03 63.51 64.03 +.31 SuncorEngy 561174 27.16 26.38 26.78 +.23 SupremeCannab 282947 .28 .26 .27 -.01 SurgeEnergyo 61083 .63 .60 .62 ... T D Bank 237781 82.91 82.29 82.88 +.76 TamarackVall 812476 2.40 2.17 2.32 +.23 TeckResLimit 278110 24.04 23.14 23.95 +1.27 Telus Corp 1243948 25.36 24.93 25.33 -.91 TourmalineOil 92863 23.79 23.14 23.74 +.70 TransAltaCorp 70554 11.90 11.32 11.77 +.46 TransAltaRene 85488 20.64 19.66 20.36 +.69 TransCdaCorp 1076730 60.47 59.42 60.05 +.55 UEXCorpo 84171 .32 .29 .30 -.01 ValensGroWork 59741 2.58 2.49 2.56 +.02 VermilionEgy 204880 9.81 9.27 9.51 +.08 Wallbridgeo 149455 .60 .56 .58 -.02 WesternForst 79967 1.84 1.77 1.84 +.06 WheatonPrecio 73853 48.01 47.08 47.88 +.52 WhitecapReso 244005 5.52 5.34 5.52 +.19 WstFrasirTimbe 187808 84.48 81.81 83.40 +2.80 XebecAdsorpti 305124 4.33 4.12 4.29 -.09 YamanaGld 168245 5.67 5.55 5.65 +.06 ZenabisGlobal 80423 .13 .13 .13 ... i3ENERGYPLC 219513 .17 .17 .17 +.01 iShrUtilIndx 60327 29.69 29.40 29.67 +.23 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 2.38 Aug 24 p 106.19 106.20 -0.02 .40 1.25 Aug 24 p 102.24 102.25 -0.03 .43 1.88 Aug 24 p 104.29 104.30 -0.02 .42 1.50 Sep 24 p 103.20 103.21 -0.03 .44 2.13 Sep 24 p 105.26 105.27 -0.03 .44 .13 Oct 24 f 108.17 108.18 +0.01 1.50 Oct 24 p 103.20 103.21 -0.03 .47 2.25 Oct 24 p 106.10 106.11 -0.03 .46 2.25 Nov 24 p 106.11 106.12 -0.03 .48 7.50 Nov 24 k 125.14 125.15 -0.05 .42 1.50 Nov 24 p 103.20 103.21 -0.02 .50 2.13 Nov 24 p 105.29 105.30 -0.03 .49 1.75 Dec 24 p 104.18 104.19 -0.03 .52 2.25 Dec 24 p 106.14 106.15 -0.04 .50 2.38 Jan 25 f 117.18 117.19 .25 Jan 25 f 109.02 109.03 +0.01 1.38 Jan 25 p 103.04 103.05 -0.03 .54 2.50 Jan 25 p 107.15 107.16 -0.04 .53 2.00 Feb 25 p 105.18 105.19 -0.03 .54 7.63 Feb 25 k 127.08 127.09 -0.05 .52 1.13 Feb 25 p 102.04 102.05 -0.03 .57 2.75 Feb 25 p 108.15 108.16 -0.04 .55 .50 Mar 25 p 99.19 99.20 -0.04 .59 2.63 Mar 25 p 108.02 108.03 -0.04 .58 .13 Apr 25 f 108.21 108.22 .38 Apr 25 p 99.00 99.01 -0.03 .61 2.88 Apr 25 p 109.05 109.06 -0.04 .60 .25 May 25 p 98.11 98.12 -0.04 .64 2.13 May 25 p 106.03 106.04 -0.04 .62 2.88 May 25 p 109.07 109.08 -0.05 .62 .25 Jun 25 p 98.08 98.09 -0.04 .66 2.75 Jun 25 p 108.25 108.26 -0.05 .65 .38 Jul 25 f 110.21 110.22 +0.01 2.88 Jul 25 p 109.13 109.14 -0.04 .67 2.00 Aug 25 p 105.23 105.24 -0.04 .67 6.88 Aug 25 k 126.21 126.22 -0.07 .68 .25 Aug 25 p 97.31 98.00 -0.05 .71 2.75 Aug 25 p 108.29 108.30 -0.05 .69 .25 Sep 25 p 97.27 97.28 -0.05 .73 3.00 Sep 25 p 110.03 110.04 -0.05 .71 .13 Oct 25 f 109.13 109.14 -0.02 InvOC2025I TG 15.36 +.09 +1.4 +1.9 +8.4/D InvOC2025Inv TG 15.36 +.09 +1.4 +1.9 +8.2/D InvOC2025R b TG 15.34 +.09 +1.3 +1.7 +7.7/E InvOC2030A m TH 13.65 +.08 +1.4 +2.0 +8.6/E InvOC2030I TH 13.68 +.09 +1.5 +2.2 +9.1/D InvOC2030Inv TH 13.68 +.08 +1.5 +2.2 +8.9/D InvOC2030R b TH 13.65 +.08 +1.4 +1.9 +8.3/E InvOC2035A m TI 17.26 +.09 +1.5 +2.4 +9.2/E InvOC2035I TI 17.29 +.10 +1.5 +2.5 +9.7/E InvOC2035Inv TI 17.27 +.10 +1.5 +2.4 +9.5/E InvOC2035R b TI 17.26 +.10 +1.5 +2.3 +9.0/E InvOC2040A m TJ 14.65 +.08 +1.5 +2.7 +9.9/E InvOC2040I TJ 14.66 +.08 +1.6 +2.8 +10.4/E InvOC2040Inv TJ 14.66 +.08 +1.6 +2.8 +10.2/E InvOC2040R b TJ 14.64 +.08 +1.5 +2.7 +9.7/E InvOC2045A m TK 18.63 +.10 +1.7 +3.2 +10.6/E InvOC2045I TK 18.67 +.10 +1.7 +3.3 +11.1/D InvOC2045Inv TK 18.65 +.10 +1.7 +3.2 +10.9/E InvOC2045R b TK 18.64 +.10 +1.7 +3.1 +10.3/E InvOC2050A m TN 15.56 +.08 +1.8 +3.6 +11.3/D InvOC2050I TN 15.59 +.08 +1.9 +3.7 +11.8/C InvOC2050Inv TN 15.57 +.08 +1.9 +3.7 +11.6/D InvOC2050R b TN 15.56 +.07 +1.8 +3.5 +11.0/E InvOC2055A m TL 17.35 +.09 +1.9 +3.9 +11.5/D InvOC2055Inv TL 17.37 +.09 +1.9 +3.9 +11.8/D InvOC:AgrInv AL 17.82 +.09 +1.9 +4.0 +11.6/B InvOC:CnsrvInv CA 14.99 +.09 +1.4 +1.8 +8.3/B InvOCInRetA m RI 13.73 +.08 +1.3 +1.6 +7.6/A InvOCInRetI RI 13.75 +.09 +1.4 +1.9 +8.1/A InvOCInRetInv RI 13.74 +.08 +1.3 +1.8 +7.9/A InvOCInRetR b RI 13.70 +.08 +1.3 +1.6 +7.3/B InvOCModInv MA 17.18 +.09 +1.7 +3.1 +10.2/C InvOCVryAgrInv XM 20.87 +.08 +2.1 +4.9 +13.0/A InvOCVryCsrvInv XY 13.02 +.08 +1.0 +1.1 +6.7/A LgCoValInv LV 11.86 +.22 +7.2 +8.0 +10.4/C MidCpValA m MV 19.16 +.21 +8.2 +13.0 +9.4/C MidCpValC m MV 18.93 +.23 +8.1 +12.8 +8.5/D MidCpValI MV 19.22 +.20 +8.2 +13.1 +9.9/C MidCpValInv MV 19.20 +.20 +8.2 +13.1 +9.6/C MidCpValR b MV 19.10 +.22 +8.1 +13.0 +9.1/D MidCpValR6 MV 19.21 +.18 +8.2 +13.2 +10.0/C NTDiversBdG CI 11.10 +.04 -1.0 -2.8 +5.1/B NTEmMktsG EM 15.13 -.14 -2.3 +1.1 +7.5/B NTEqGrG LB 12.18 +.15 +5.5 +8.8 +14.6/C NTGrG LG 20.69 +.15 +1.0 +21.6/B NTHeritageG MG 15.48 -.12 -4.4 -.3 +21.5/B NTIntlGrG FG 14.28 +.01 +.1 +.9 +11.7/B NTLgCoValG LV 12.68 +.21 +7.4 +8.3 +11.4/B NTMidCpValG MV 14.52 +.13 +8.4 +13.4 +10.7/B RlEsttI SR 29.25 +.74 +5.4 +8.7 +11.0/C RlEsttInv SR 29.16 +.75 +5.4 +8.6 +10.8/C SelA m LG 97.88 +.93 +.9 +.1 +19.7/C SelI LG 103.58 +.99 +.9 +.2 +20.2/C SelInv LG 101.14 +.97 +.9 +.2 +20.0/C ShrtDurInv CS 10.47 +.01 +.1 +.5 +3.3/C ShrtTrmGovtInv GS 9.82 +.01 +.1 +.3 +2.7/C ShtDrInfPrBdInv IP 10.82 +.05 +.9 +1.6 +3.8/E ShtDrInfPrBdR5 IP 10.91 +.05 +.9 +1.7 +4.0/E SmCoInv SB 18.29 -.50 +1.3 +13.1 +10.2/D SmCpGrA m SG 23.53 -.87 -4.0 +.9 +23.2/B SmCpGrI SG 25.74 -.94 -4.0 +1.1 +23.7/B SmCpGrInv SG 24.81 -.92 -4.0 +1.0 +23.4/B SmCpValA m SV 10.69 -.26 +6.8 +25.6 +15.1/A SmCpValI SV 10.95 -.28 +6.7 +25.7 +15.6/A SmCpValInv SV 10.83 -.27 +6.8 +25.7 +15.4/A StrAlAgrsA m AL 8.60 +.03 +2.1 +4.8 +11.9/A StrAlAgrsI AL 8.43 +.03 +2.2 +4.9 +12.3/A StrAlAgrsInv AL 8.51 +.04 +2.2 +4.8 +12.1/A StrAlCnsrvA m CA 6.11 +.03 +1.5 +2.5 +8.5/B StrAlCnsrvInv CA 6.12 +.03 +1.5 +2.5 +8.8/B StrAlModA m MA 6.96 +.03 +1.8 +3.7 +10.4/B StrAlModI MA 7.00 +.03 +1.9 +3.9 +10.9/B StrAlModInv MA 6.99 +.03 +1.9 +3.7 +10.7/B SustEqA m LB 40.33 +.77 +3.9 +5.3 +16.1/B SustEqInv LB 40.51 +.77 +4.0 +5.3 +16.3/B UltraA m LG 71.16 +.40 -.8 +24.0/A UltraI LG 78.82 +.44 -.7 +24.6/A UltraInv LG 75.40 +.42 -.7 +24.3/A UtlsInv SU 17.22 +.39 +7.2 +.3 +7.8/E ValA m LV 9.38 +.11 +7.1 +14.9 +10.8/C ValI LV 9.41 +.10 +7.1 +15.0 +11.3/B ValInv LV 9.39 +.10 +7.1 +14.9 +11.0/B ValR b LV 9.39 +.11 +7.1 +14.8 +10.5/C ZeroCoup2025Inv GI 113.88 +.24 -.5 -1.7 +6.9/AAmerican Funds2010TgtDtRtrA m TA 12.04 +.10 +2.0 +2.5 +7.6/C 2015TgtDtRtrA m TD 12.82 +.11 +2.2 +2.6 +8.1/C 2020TgtDtRtrA m TE 14.12 +.12 +2.1 +2.7 +8.5/C 2025TgtDtRtrA m TG 15.80 +.12 +2.0 +2.7 +9.6/C 2030TgtDtRtrA m TH 17.33 +.13 +2.2 +3.2 +10.5/B 2035TgtDtRtrA m TI 18.53 +.14 +2.3 +3.8 +12.0/A 2040TgtDtRtrA m TJ 19.34 +.13 +2.3 +4.1 +12.6/A 2045TgtDtRtrA m TK 19.81 +.13 +2.4 +4.3 +12.8/A 2050TgtDtRtrA m TN 19.53 +.13 +2.4 +4.3 +13.0/A AMCpA m LG 41.06 +.44 +2.2 +5.0 +14.7/E AmrcnBalA m MA 31.36 +.43 +3.3 +4.2 +10.7/B AmrcnHiIncA m HY 10.24 +.05 +2.1 +6.4/B AmrcnMutA m LV 48.28 +1.17 +7.3 +8.7 +11.6/B BdfAmrcA m CI 13.35 +.04 -1.0 -2.9 +5.8/A CptWldGrIncA m WS 62.05 +.43 +3.0 +4.8 +10.5/C CptlIncBldrA m IH 66.15 +.66 +4.1 +5.6 +7.2/B CptlWldBdA m IB 20.55 -.05 -1.3 -4.3 +3.0/B EuroPacGrA m FG 69.17 -.29 -.8 -.2 +9.8/D FdmtlInvsA m LB 73.69 +.90 +4.0 +6.8 +13.5/D GlbBalA x IH 38.00 -.10 +1.6 +2.0 +7.4/B GrfAmrcA m LG 68.74 -.12 +.2 +1.8 +18.6/C HiIncMuniBdA m HM 16.68 +.05 +.6 +1.3 +5.7/B IncAmrcA m AL 24.96 +.37 +4.3 +6.7 +9.0/D IntlGrIncA x FB 40.15 -.10 +2.8 +5.1 +7.0/B IntrmBdfAmrA m CS 13.81 +.01 -.4 -1.1 +4.2/A InvCAmrcA m LB 47.63 +.64 +5.0 +7.6 +13.1/E LtdTrmTEBdA m MS 16.12 +.02 +.2 -.3 +3.3/A MortgA m GI 10.14 +.01 -.5 -1.3 +4.0/B NewWldA m EM 88.34 -.72 -1.5 +.4 +11.2/A NwPrspctvA m WS 61.50 -.01 +.4 +1.7 +17.1/A STBdAmrcA m CS 10.06 ... -.1 -.2 +2.6/E ShrtTrmTEBdA m MS 10.31 +.01 -.1 +2.3/C SmCpWldA m SW 81.94 -1.18 -1.2 +3.0 +17.9/B TheNewEcoA m WS 59.89 -.01 -1.2 +.6 +14.9/B RRSelValI SB 9.88 -.01 +7.3 +15.3 +13.2/B RRSmCpValI SB 15.54 -.08 +5.7 +13.8 +12.3/C RvRdMdCpValI MV 18.66 -21.17 +2.6 +11.7 +5.2 RvRdMdCpValN b MV 17.45 -21.16 +2.5 +11.6 +4.9 TmsSqMidCpGrI MG 20.50 -.06 -1.5 -.7 +18.9/C TmsSqMidCpGrS MG 19.51 -.05 -1.5 -.8 +18.7/C TmsSqSmCpGrI SG 17.42 -.64 -5.2 +.7 +16.9/D TmsSqSmCpGrS SG 16.56 -.61 -5.3 +.7 +16.7/D VeritasAPACI SG 91.25 -76.00 -3.9 +2.7 +19.4 VeritasAPACN SG 83.59 -75.76 -3.9 +2.7 +19.1 VeritasGlbRlRtI LG 39.72 -12.44 -3.6 -1.0 +18.5 YackFocI LV 20.61 +.06 +3.6 +8.3 +16.5/A YackFocN LV 20.67 +.06 +3.6 +8.3 +16.3/A YacktmanI LV 23.24 +.11 +4.4 +9.3 +15.5/AAQRAQRMAI TV 10.08 +.15 +2.1 +1.8 +6.5 DiversArbtrgI NE 12.11 -.16 -3.9 +5.1 +13.2 IntlEqI FB 11.10 +.05 +.5 +6.1 +3.5 IntlMomStyleI FG 18.13 +.08 -1.6 -.8 +6.7 LgCpMomStyleI LG 23.95 +.08 -.7 -.3 +15.9 LgCpMomStyleN b LG 23.97 +.07 -.7 -.4 +15.6 MgdFtsStratI 8.04 -.08 -3.6 +1.0 -1.6 MgdFtsStratN b 7.96 -.08 -3.6 +1.0 -1.8 RkBalCmdtsStrI BB 7.57 -.07 -5.6 +8.9 +5.0 RkParityIIMVI TV 9.48 +.09 -.5 +.2 +7.4 SmCpMomStyleI SG 25.52 -1.06 -3.9 +8.3 +15.0AberdeenGlbHiIncA b HY 8.91 +.03 +.1 +.7 +5.4/C GlbHiIncI HY 8.22 +.03 +.1 +.7 +5.7/C IntlSmCpA m FR 35.53 -.51 -2.4 -.2 +11.9/B IntlSustLdrsA b FB 30.38 +.28 +.3 -2.8 +6.4/C TotalRetBdI CI 13.14 +.04 -1.1 -2.9 +5.8/AAbsolute StrategiesInstl GY 7.91 -.05 -2.5 -2.9 -1.7/EAcadianEmMktsInv d EM 23.87 -.50 -.3 +5.7 +3.0/EAccessCptCmntyInvmIns GI 8.98 ... +.1 -.7 +3.6AdvisorOneCLSGlbDivrEqN WS 20.60 -.12 +2.9 +9.7 +9.8/DAdvisors Inner CrclRvUtlEnInfrsIns XO 10.78 +.29 +7.3 +1.4 +10.0/AAdvisory ResearchMLPEngyIncI LP 6.13 +.08 +5.5 +11.0 +1.3/B StratInc MU 9.89 +.04 +.7 +.2 +7.4/AAegisVal SV 24.05 -.50 +3.3 +14.3 +11.6/BAkreFocInstl d LG 57.39 +1.74 +6.2 +4.3 +19.8/C FocRetail m LG 55.77 +1.69 +6.2 +4.2 +19.5/CAl FrankInv m LV 28.58 +.33 +6.5 +14.9 +14.0/AAlgerBalI2 MA 17.81 +.21 +3.4 +4.5 +10.7/B CptlApprecA m LG 33.01 +.03 -.6 +.2 +21.1/B CptlApprecC m LG 22.79 +.02 -.7 +20.3/C CptlApprecFocI LG 55.05 +.32 -.4 +1.4 +23.4/A CptlApprecI2 LG 100.88 +.30 -.3 +.9 +21.9/B CptlApprecInsI LG 41.88 +.06 -.6 +.3 +21.1/B GrIncA m LB 53.32 +.92 +5.2 +7.3 +15.7/B IntlFocA m FG 21.83 -.13 -2.6 -4.5 +11.5/B LgCpGrI2 LG 92.16 -.38 -4.2 -1.3 +26.2/A MidCpGrA m MG 21.29 -.59 -5.7 +.2 +23.9/A MidCpGrI2 MG 33.26 -.96 -5.7 +.1 +24.3/A MidCpGrInstlI MG 44.02 -1.24 -5.6 +.6 +24.1/A SmCpGrA m SG 15.18 -.48 -6.8 +.4 +26.6/A SmCpGrI2 SG 44.17 -1.56 -7.5 -1.4 +26.9/A SmCpGrInstlI SG 29.69 -.96 -6.8 +.2 +26.6/A SpectraA m LG 28.69 -.15 -2.9 -2.7 +20.2/CAlpineDynDivInstl WS 4.57 +.04 +3.6 +6.2 +10.4/D RltyIncGrIns SR 13.19 +.33 +5.0 +7.8 +10.1/D UltShrtMnIncIns MS 10.04 ... +1.2/EAmanaMutGrInv b LG 58.10 +1.70 +2.7 +3.4 +22.4/A MutIncInv b LB 59.72 +1.73 +5.4 +5.9 +13.9/DAmerican BeaconBrdGwyLgCpVlIns LV 26.69 +.22 +6.5 +12.4 +6.1/E BrdgwyLgCpGrIns LG 36.69 -.12 -.4 +1.2 +15.8/E IntlEqInv FV 19.61 -.10 +4.6 +7.6 +3.3/C IntlEqR5 FV 19.77 -.09 +4.7 +7.7 +3.7/C LgCpValAdv b LV 24.97 +.30 +7.2 +14.6 +11.1/B LgCpValInv LV 25.43 +.30 +7.2 +14.7 +11.2/B LgCpValR5 LV 28.20 +.33 +7.2 +14.7 +11.6/B MidCpValInv MV 19.33 +.03 +6.4 +16.8 +7.9/D SmCpValAdv b SV 28.55 -.43 +6.5 +20.5 +9.5/C SmCpValInv SV 28.96 -.43 +6.5 +20.6 +9.6/C SmCpValR5 SV 30.27 -.45 +6.6 +20.6 +10.0/C StphnsSmCpGrInv SG 17.35 -.39 -2.6 +2.8 +17.8/C TqvlIntlValInv FB 19.31 +.09 +3.1 +5.8 +4.9/EAmerican CenturyBalI MA 21.04 +.18 +2.9 +4.1 +10.6/B BalInv MA 21.03 +.19 +2.9 +4.0 +10.4/B CAHYMuniA m MC 11.07 +.04 +.7 +.4 +4.9/C CAHYMuniI MC 11.06 +.03 +.8 +.4 +5.4/A CAHYMuniInv MC 11.07 +.04 +.7 +.5 +5.2/B CAInTFBdBdI MF 12.18 +.03 +.5 -.3 +4.1/B CAInTFBdBdInv MF 12.18 +.03 +.5 -.2 +3.9/B CorPlusInv PI 11.18 +.04 -.9 -2.3 +4.9/D DiscpGrInv LG 24.19 +.12 +.6 -.5 +16.7/D DiversBdA m CI 10.97 +.04 -1.1 -2.9 +4.4/D DiversBdI CI 10.97 +.03 -1.1 -2.8 +4.8/C DiversBdInv CI 10.97 +.04 -1.1 -2.9 +4.6/D EmMktsA m EM 14.35 -.18 -2.4 +.8 +5.9/C EmMktsI EM 15.23 -.25 -2.3 +.9 +6.4/C EmMktsInv EM 14.86 -.22 -2.3 +.8 +6.1/C EqGrA m LB 34.40 +.48 +5.3 +8.5 +13.5/D EqGrI LB 34.51 +.45 +5.4 +8.6 +14.0/D EqGrInv LB 34.47 +.47 +5.4 +8.6 +13.8/D EqIncA m LV 9.49 +.19 +6.2 +5.5 +9.2/D EqIncC m LV 9.49 +.21 +6.1 +5.3 +8.4/D EqIncI LV 9.50 +.18 +6.2 +5.6 +9.7/D EqIncInv LV 9.49 +.19 +6.1 +5.5 +9.5/D EqIncR b LV 9.45 +.20 +6.1 +5.4 +8.9/D EqIncR6 LV 9.51 +.18 +6.2 +5.6 +9.9/C GlbGoldInv SP 12.16 -.34 +4.4 -7.0 +12.7/D GlbGrI WS 14.64 +.12 +1.8 +4.1 +18.4/A GlbGrInv WS 14.22 +.11 +1.7 +4.0 +18.2/A GovtBdInv GI 11.33 +.03 -.8 -2.1 +4.2/B GovtBdR5 GI 11.33 +.03 -.7 -2.0 +4.5/A GrA m LG 44.95 +.31 -.1 +.7 +20.0/C GrI LG 47.98 +.33 -.1 +.8 +20.6/B GrInv LG 46.85 +.31 -.1 +.7 +20.3/C GrR b LG 43.33 +.29 -.1 +.6 +19.7/C GrR6 LG 47.99 +.33 -.1 +.8 +20.8/B HYInv HY 5.69 +.04 -.1 +.2 +5.6/C HYMuniI HM 10.15 +.03 +.6 +1.4 +6.0/B HYMuniInv HM 10.15 +.03 +.6 +1.3 +5.8/B HeritageA m MG 22.42 -.18 -4.5 -.6 +20.3/B HeritageI MG 28.48 -.23 -4.4 -.5 +20.8/B HeritageInv MG 25.72 -.20 -4.4 -.5 +20.6/B IncandGrA m LV 41.45 +.18 +6.5 +11.6 +12.8/A IncandGrI LV 41.61 +.15 +6.6 +11.7 +13.3/A IncandGrInv LV 41.53 +.16 +6.5 +11.7 +13.1/A InflAdjBdA m IP 12.52 +.12 +.4 -.8 +5.1/C InflAdjBdInv IP 12.55 +.11 +.4 -.8 +5.3/C InflAdjBdR5 IP 12.54 +.12 +.4 -.8 +5.5/C IntTrmTxFrBdI MI 11.82 +.04 +.6 +.1 +4.7/B IntTrmTxFrBdInv MI 11.81 +.03 +.5 +4.5/B IntlBdInv IB 13.57 -.06 -1.7 -4.3 +.6/E IntlGrA m FG 15.51 +.01 +.1 +.6 +9.8/D IntlGrI FG 15.29 +.01 +.1 +.8 +10.3/C IntlGrInv FG 15.42 +.01 +.1 +.7 +10.1/C IntlOppsInv FR 13.50 -.16 -1.0 +.1 +8.1/C InvFcddynGrInv LG 52.85 -.53 -2.8 -1.5 +30.2/A InvGinnieMaeInv GI 10.58 +.01 -.3 -.7 +3.7/C InvGinnieMaeR5 GI 10.58 +.01 -.2 -.7 +3.9/C InvOC2025A m TG 15.36 +.10 +1.4 +1.9 +8.0/E AAMInsgtSelIncI d TW 10.76 +.07 -1.1 -4.0 +6.5/CABAllMktRlRet1 b IH 9.20 +.03 +2.7 +9.5 +4.5/E AllMktTRA m IH 16.51 +.10 +2.2 +2.3 +6.3/D AllMktTRAdv IH 16.67 +.10 +2.2 +2.3 +6.6/C BdInflStrat1 b IP 11.66 +.07 +.7 +1.0 +5.9/B BdInflStrat2 IP 11.66 +.07 +.7 +1.1 +6.0/A CncntrGrAdv LG 54.25 +.87 +3.4 +6.8 +21.4/B CnsrvWlthStratA m CA 12.93 +.05 +.5 +1.2 +5.3 CorOppsA m LG 23.30 +.44 +5.2 +6.4 +14.2/E DiscvGrA m MG 14.07 -.19 -4.5 +.5 +21.0/B DiscvGrAdv MG 15.55 -.21 -4.5 +.5 +21.2/B DiscvValA m MV 24.96 -.13 +7.1 +22.2 +9.5/C DiscvValAdv MV 25.64 -.13 +7.1 +22.3 +9.8/C DiscvValI MV 24.74 -.13 +7.1 +22.3 +9.8/C DiscvValR b MV 24.09 -.12 +7.1 +22.2 +9.1/D DiscvValZ MV 24.70 -.13 +7.1 +22.3 +9.9/C DiversMunicipal MS 14.80 +.03 +.5 +.1 +3.9/A EmMkts EM 34.05 -.49 -.8 +4.6 +3.8/D EqIncA m LV 30.88 +.54 +5.9 +8.4 +10.0/C EqIncAdv LV 31.24 +.55 +5.9 +8.4 +10.3/C EqIncC m LV 30.41 +.53 +5.8 +8.2 +9.2/D GlbBdA m WH 8.48 +.03 +.1-2.1 +3.5/D GlbBdAdv WH 8.47 +.02 +.1-2.1 +3.8/D GlbBdC m WH 8.51 +.03 +.1-2.2 +2.7/E GlbBdI WH 8.47 +.02 -2.1 +3.8/D GlbBdR b WH 8.48 +.03 +.1-2.2 +3.1/E GlbRkAllcA m TV 19.12 +.15 +2.5 +4.6 +8.0/B GlbRlEstInvmA m GR 15.37 +.22 +3.6 +6.2 +7.5/C GlbRlEstInvmIII GR 11.38 +.16 +3.6 +6.4 +8.3/C GrA m LG 101.80 +1.54 +.7 -1.0 +20.4/C GrC m LG 38.56 +.58 +.7 -1.2 +19.5/C HiIncA m HY 7.92 +.01 -.7 -.1 +3.7 HiIncAdv HY 7.93 +.01 -.5 +.1 +4.0 HiIncC m HY 8.01 ... -.6 -.2 +2.9 HiIncI HY 7.94 +.01 -.6 +.1 +4.0 HiIncK b HY 7.92 ... -.6 +.1 +3.7 HiIncZ HY 7.93 ... -.5 +.1 +4.1 IntermBdA m PI 11.18 +.04 -.8 -2.7 +4.4/E IntermBdAdv PI 11.19 +.04 -.7 -2.7 +4.7/D IntermCAMuniA m SS 14.61 +.04 +.5 -.1 +3.3/B IntermNYMuniA m SS 14.25 +.04 +.5 +.2 +3.2/B IntlValA m FV 14.17 -.05 +4.4 +6.6 -.8/E IntrmDvrsMnA m MS 14.81 +.03 +.5 +.1 +3.7/A LgCpGrA m LG 75.02 +1.30 +2.1 +.5 +21.3/B LgCpGrAdv LG 83.20 +1.45 +2.2 +.6 +21.6/B LgCpGrC m LG 52.27 +.90 +2.1 +.3 +20.4/B LgCpGrI LG 82.67 +1.44 +2.2 +.5 +21.6/B LgCpGrK b LG 76.33 +1.33 +2.1 +.5 +21.2/B LtdDurHiIncAdv MU 10.28 +.02 +.4 +4.9/C MuniBdInfStr1 b MS 10.67 +.05 +1.5 +2.0 +4.1/A MuniBdInfStr2 MS 10.68 +.06 +1.6 +2.1 +4.3/A MuniBdInfStrA m MS 10.73 +.06 +1.6 +2.0 +4.0/A MuniBdInfStrAdv MS 10.73 +.05 +1.5 +2.0 +4.2/A MuniIncCAA m MF 11.44 +.03 +.7 +4.3/A MuniIncCAAdv MF 11.44 +.03 +.7 +.1 +4.6/A MuniIncIIArznA m SI 11.30 +.04 +.6 -.3 +3.8/B MuniIncIIMAA m MT 11.55 +.05 +.8 +.1 +4.3/B MuniIncIIMINA m SM 10.47 +.04 +.4 -.6 +3.9/C MuniIncIINJA m MJ 10.03 +.03 +.8 +.3 +4.7/C MuniIncIIOhioA m MO 10.25 +.03 +.6 +.2 +4.3/B MuniIncIIPEA m MP 10.78 +.03 +.7 +.2 +4.4/B MuniIncIIVIA m SI 11.47 +.02 +.5 +4.2/A MuniIncNYA m MN 10.20 +.04 +.7 +.5 +4.1/B MuniIncNYAdv MN 10.20 +.04 +.8 +.5 +4.4/A MuniIncNtnA m MI 10.66 +.04 +.7 +.1 +4.5/B MuniIncNtnAdv MI 10.66 +.04 +.7 +.2 +4.8/A MuniIncNtnC m MI 10.64 +.03 +.7 -.1 +3.7/D ReltvValA m LV 6.47 +.14 +7.8 +13.1 +10.9/B ReltvValAdv LV 6.53 +.14 +7.8 +13.2 +11.2/B SelUSEqAdv LB 20.67 +.39 +5.2 +8.6 +15.1/C SelUSLSA m LO 14.24 +.17 +3.6 +5.4 +9.9/B SelUSLSAdv LO 14.59 +.18 +3.6 +5.4 +10.2/A SelUSLSC m LO 13.22 +.16 +3.5 +5.2 +9.1/B ShortDurPlus CS 11.73 +.01 +.1 +.2 +2.2/E SmCpGrA m SG 75.98 -2.27 -5.2 +2.2 +25.4/A SmCpGrC m SG 37.69 -1.13 -5.3 +2.0 +24.4/A SmCpGrI SG 85.69 -2.56 -5.2 +2.2 +25.7/A SmCpGrK b SG 78.78 -2.35 -5.2 +2.2 +25.4/A SmCpGrR b SG 71.75 -2.15 -5.3 +2.1 +24.9/A SstnlGlbThtcA m WS 163.61 +1.05 +1.0 +2.7 +18.3/A SstnlGlbThtcAdv WS 175.67 +1.13 +1.0 +2.8 +18.6/A SustIntlThtcA m FG 22.27 -.03 -.1 -1.2 +10.4/C SustIntlThtcAdv FG 22.96 -.03 -.1 -1.1 +10.7/C TxMgAlMktIncA m CA 12.65 +.12 +3.5 +3.1 +5.9/E TxMgWtAprStrAdv WS 19.59 +.10 +3.5 +6.3 +10.6/C ValA m LV 17.71 +.18 +6.9 +15.5 +7.4/E ValAdv LV 17.73 +.19 +6.9 +15.7 +7.7/E WlthApprStrA m WS 20.00 +.11 +3.6 +6.4 +10.6/C WlthApprStrAdv WS 19.94 +.11 +3.6 +6.5 +10.9/CAIGActvAllcA f MA 17.61 +.15 +1.7 +3.6 +7.3 FlexCrdtA m HY 3.37 +.01 +.4+1.7 +4.9/D FocedDivStrB m LV 17.17 +.55 +10.5 +10.5 +5.1/E FocedDivStrC m LV 17.17 +.55 +10.5 +10.5 +5.1/E MltAstAllcA f MA 19.51 +.16 +1.7 +5.8 +6.8 SrFltngRtA m BL 7.77 ... -.1 +1.3 +2.6 StrBdA m MU 3.47 +.01 -.4 -1.4 +5.0/C StrValA m LV 31.85 +.55 +8.0 +13.3 +6.9/E USGvtSecA m GI 9.25 +.03 -.8 -3.6 +2.9/EALPSRdRcksGlblOppI d SW 8.08 +.04 +2.5 +3.9 +11.5/DAMGBeutlGdmCrPlBdI PI 10.71 +.02 -.8 -1.4 +4.3/E BeutlGdmCrPlBdN b PI 10.72 +.03 -.8 -1.5 +4.0/E BostonCmGlbImpI MG 41.44 -22.92 -1.9 +4.1 +17.7 CHEqPtnrsBalN b MA 19.44 -.03 -1.3 -.3 +10.2/C FQTxMgdUSEqI LB 41.12 +.49 +3.8 +6.0 +12.0/E GW&KESGBdN PI 27.16 +.03 -.7 -2.9 +4.9 GWKCorBdI CI 10.69 +.03 -.9 -3.0 +5.0/C GWKMnBdI MI 12.39 +.04 +.5 -.8 +4.7/A GWKMnEnhYiI HM 10.33 +.05 +1.0 -.3 +6.4/A GWKSmCpCorI SG 34.70 -.28 +10.6 +14.7 GWKSmCpValS SB 32.35 -.16 +6.8 +21.1 +9.6/D MgrsCeRlEsttS SR 11.42 +.39 +7.1 +8.7 +11.0/C MgrsEmergOppsS SG 53.05 -1.90 -.4 +15.5 +17.5 MtrscBtnLgCpGrI LG 14.49 -6.90 +2.6 +1.8 +20.2/C MtrscBtnLgCpGrN b LG 14.25 -6.91 +2.6 +1.8 +20.0/C RRDivAllCpVlI LV 12.54 +.28 +7.0 +9.7 +8.7/D RRDivAllCpVlN b LV 12.54 +.28 +7.0 +9.6 +8.4/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, March 27, 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 73

TxExBdA m MI 13.54 +.03 +.6 -.1 +4.6/B TxExmptFdofCAA m MC 18.24 +.07 +.7 -.1 +4.5/D TxExofNewYorkA m MY 11.15 +.04 +.7 -.2 +4.2/D USGovtSecA m GI 14.00 +.05 -.9 -2.6 +4.7/A WAMtInvsA m LB 54.74 +1.18 +6.4 +9.5 +13.3/DAmerican IndependancKansasTxExBdIns SI 11.14 +.03 +.9 -.5 +4.0/BAncoraThlnSmlMdI d SB 20.17 -.26 +5.8 +14.7 +11.6/CAngel OakMltStratIncAs m MU 10.40 ... +.1 +1.3 +2.2 MltStratIncIns MU 10.37 ... +.2 +1.3 +2.4AquilaCHTFKTA m SI 10.93 +.02 +.9 +.2 +3.8/B HawaiianTxFrA m SI 11.48 +.02 +.2 -.7 +3.0/E NATFIncA m SI 11.02 +.02 +.4 -.5 +3.8/C TxFrForUtahA m SI 10.61 +.03 +.3 -.8 +3.7/C TxFrofArizonaA m SI 10.80 +.03 +.4 -.6 +3.7/C TxFrofColoradoA m SI 10.65 +.02 +.4 -.9 +3.2/D TxFrofOregonA m SI 11.25 +.02 +.4 -1.1 +3.3/DArbitrageInstl NE 13.48 +.07 +1.0 +1.8 +4.5 R b NE 12.99 +.06 +.9 +1.7 +4.2ArielApprecInv b MV 50.33 -.35 +6.2 +16.2 +10.2/C Inv b MV 81.56 -1.76 +5.1 +20.7 +12.1/AAristotleSaulGlbOppsI d WS 15.31 +.15 +4.1 +8.0 +13.8/BArtisanEmMktsInv EM 19.83 -.37 -6.1 -.9 +6.2 GlbOppsInstl WS 36.16 +.30 -2.6 -3.1 +18.3 GlbOppsInv WS 35.48 +.30 -2.6 -3.2 +18.0 GlbValueInv WS 21.30 +.16 +4.0 +8.5 +8.9 IntlInstl FG 34.84 -.20 -1.6 -1.3 +7.5 IntlInv FG 34.65 -.21 -1.6 -1.3 +7.2 IntlSmMdInv FR 20.00 -.28 -4.5 -2.8 +13.3 IntlValueInstl FB 43.56 +.07 +1.1 +8.0 +8.9 IntlValueInv FB 43.42 +.06 +1.1 +8.0 +8.7 MidCpInstl MG 53.98 -.68 -5.4 -4.4 +25.3 MidCpInv MG 46.55 -.58 -5.4 -4.4 +25.0 MidCpValueInv MV 22.67 -.03 +5.0 +14.3 +10.5 SmCpInvs SG 47.98 -1.79 -9.0 -7.2 +26.0 ValInstl LV 15.37 +.19 +3.8 +9.9 +13.2 ValInv LV 15.42 +.19 +3.9 +10.0 +12.9AshmoreEmMktsTtlRetIns EB 7.04 -.06 -2.0 -5.9 -.1AuxierFocInv d LV 25.70 +.18 +6.8 +9.1 +11.1/BAve MariaMariaBd XY 12.35 +.06 +2.2 +3.2 +6.1/C MariaGr LG 44.98 +1.26 +5.7 +5.3 +18.1/D MariaRisingDiv LB 21.38 +.47 +8.2 +10.5 +13.0/E MariaWldEq WS 17.05 +.38 +4.2 +7.3 +8.4/D Value MB 23.85 -.23 +7.2 +18.2 +10.5/DBBHLtdDurN UB 10.33 ... +.5 +3.1/ABMOCorPlusBdI PI 12.10 +.06 -.9 -2.8 +5.1/C CorPlusBdY PI 12.10 +.06 -.9 -2.9 +4.8/D CorpIncI TW 13.83 +.10 -1.4 -4.5 +6.4/C CorpIncY TW 13.85 +.10 -1.4 -4.5 +6.2/C DivIncI LV 17.17 +.34 +6.8 +12.9 +10.9/B IntermTxFrI MI 11.57 +.03 +.4 +.4 +4.3/C IntermTxFrY MI 11.58 +.02 +.4 +.3 +4.0/D LgCpGrI LG 23.14 +.31 +2.1 +3.3 +18.2/D LgCpGrY LG 22.88 +.31 +2.1 +3.2 +17.9/D LgCpValI LV 17.55 +.26 +7.1 +14.6 +9.3/D LowVolEqI LV 16.00 +.42 +7.4 +4.6 +9.3/D ShrtTrmIncAdvI CS 9.53 +.01 -.1 +3.1/C ShrtTxFrI MS 10.33 +.01 +.1 +.4 +2.4/C SmCpGrI SG 22.88 -.79 -2.7 +8.0 +14.0/E StratIncY MU 9.60 +.03 -.6 -.7 +6.8/A UltraShrtTxFrI MS 10.10 ... +.2 +1.5/EBNY MellonAsstAllcM MA 14.13 +.06 +1.7 +4.2 +10.1/C BdM CI 12.95 +.05 -1.0 -2.7 +5.1/B ConnecticutA f SI 12.00 +.03 +.5 -.2 +4.2/A DynTtlRetI GY 16.97 +.26 +2.6 -.2 +4.8/B DynValA f LV 43.30 +.36 +4.7 +13.9 +10.8/B DynValI LV 43.52 +.36 +4.8 +13.9 +11.1/B EmMktsM EM 13.66 -.12 +5.9 +4.3/D HYA m HY 6.10 +.03 +.1 +.3 +5.3/C HYI HY 6.10 +.03 -.1 +.4 +5.6/C HYMuniBdZ b HM 12.81 +.05 +1.0 +1.6 +5.7/B IncStkM LV 9.64 +.13 +5.8 +13.6 +10.3/C IntermBdM CS 12.91 +.02 -.5 -1.2 +3.8/A IntlM FB 14.72 +.08 +4.0 +4.3 +4.9/E LgCpStkM LB 5.63 +.09 +4.6 +5.7 +12.9/E MAIntrmMnBdM MT 13.14 +.04 +.4 -.5 +4.2/B MdCpMltStratM MG 22.38 +.02 +2.0 +7.1 +15.1/E NYIntrmTEBdM MN 11.36 +.06 +.5 -.1 +4.2/B NtnIntrmMnBdM MI 14.08 +.04 +.5 -.4 +4.5/B NtnSTMnBdM MS 12.94 +.01 +.2 +2.0/D PEIntrmMnBdM MP 12.57 +.03 +.5 -.4 +4.4/B STUSGovtSecM GS 11.70 +.01 +2.4/D SmCpMltStratM SG 25.43 -.89 -2.1 +7.7 +15.7/D StandishGlbFII WH 22.71 +.09 -2.0 +4.3/C SustUSEqZ LB 17.11 +.32 +3.5 +4.8 +18.6/A T/STtlRetBdI MI 22.38 +.05 +.3 +4.5/B TechGrA f ST 62.95 -.68 -5.4 -1.5 +23.0/D TxMgdGrA m LB 37.62 +.75 +4.4 +4.0 +18.1/A USMortgZ b GI 15.03 +.01 -.1 -.1 +3.6/D UltraShrtIncZ UB 10.06 ... -.1 -.1 +1.3 WldwideGrA f WS 66.77 +.82 +3.2 +3.4 +17.8/ABairdAggrgateBdInstl CI 11.34 +.02 -1.2 -3.2 +5.4/B CorPlusBdInstl PI 11.71 +.01 -1.3 -3.0 +5.6/B IntermBdInstl CI 11.45 +.01 -.7 -1.7 +4.9/C QlInTrmMnBdIns MI 11.91 +.02 +.4 -.5 +3.9/D ShrtTrmBdInstl CS 9.88 ... -.1 -.1 +3.6/BBaronAsstInstl MG 115.53 +.25 -2.2 -.7 +19.9/C AsstRetail b MG 110.31 +.23 -2.2 -.7 +19.6/C DiscvInstl SG 36.74 -.90 -3.1 +5.6 +30.2/A DiscvRetail b SG 36.06 -.89 -3.2 +5.5 +29.9/A EmMktsInstl EM 19.05 -.23 -3.3 -.1 +7.2/B EmMktsRetail b EM 18.96 -.22 -3.2 -.1 +6.8/C FifthAvenuGrIns LG 50.15 -.47 -5.2 -2.5 +21.9/B FifthAvenuGrRtl b LG 48.90 -.46 -5.2 -2.6 +21.6/B FocedGrInstl MG 43.54 -1.87 -5.7 -2.3 +41.3/A FocedGrRetail b MG 42.33 -1.83 -5.7 -2.4 +40.9/A GlbAdvantageIns WS 50.55 -2.52 -10.3 -3.3 +30.3/A GlbAdvantageRtl b WS 49.64 -2.48 -10.3 -3.3 +30.0/A GrInstl MG 110.06 -1.03 -.9 +1.1 +21.0/B GrRetail b MG 105.64 -.99 -.9 +1.1 +20.7/B IntlGrInstl FG 33.46 -.10 -1.2 +2.9 +11.6/B IntlGrRetail b FG 32.89 -.09 -1.1 +2.9 +11.4/B OppInstl LG 42.00 -1.16 -6.6 -.3 +36.6/A OppRetail b LG 39.90 -1.10 -6.6 -.3 +36.2/A PtnrsInstl MG 163.30 -5.57 -6.3 -3.4 +47.3/A PtnrsRetail b MG 158.51 -5.41 -6.3 -3.5 +47.0/A RlEsttInstl SR 40.42 -.52 +1.0 +12.2 +24.4/A RlEsttRetail b SR 39.49 -.52 +1.0 +12.2 +24.1/A SmCpInstl SG 39.99 -.56 -.8 +2.6 +19.8/C SmCpRetail b SG 37.77 -.54 -.8 +2.6 +19.5/CBarrett AssociatesBarrettOpp LB 26.97 +.45 +6.3 +10.4 +7.5/EBerkshireFoc d ST 39.85 -2.45 -11.1 -8.9 +31.6/ABernsteinCaliforniaMuni MF 14.61 +.04 +.5 +3.5/D IntermDur PI 13.38 +.06 -.7 -2.8 +4.7/D IntermDurInstl PI 15.37 +.06 -.7 -2.8 +5.0/D NewYorkMuni SS 14.25 +.03 +.5 +.2 +3.4/B ShrtDrDvRSMn MS 12.78 +.01 +.1 +.1 +1.9/DBishop StreetHawaiiMuniBdIns SI 10.80 +.03 +.4 -.6 +3.7/CBlackRock4060TrgtAlInvC m CA 13.05 -.06 -.2 +.2 +8.5 AdUSTtlMInvA m LB 34.66 -.34 +1.8 +5.3 +14.6/C AdUSTtlMInvIns LB 36.37 -.35 +1.8 +5.5 +14.9/C AdvtgGlbInstl WS 26.87 +.11 +2.8 +5.3 +10.6/C AdvtgGlbInvA m WS 25.42 +.10 +2.7 +5.3 +10.3/D AdvtgIntlIns FB 18.80 +.02 +3.0 +5.2 +5.7/D AdvtgIntlInvA m FB 18.58 +.01 +2.9 +5.2 +5.5/D AdvtgLCCorIns LB 21.39 +.35 +4.1 +6.5 +15.3/C AdvtgLCCorInvA m LB 20.47 +.33 +4.1 +6.4 +15.0/C AdvtgLCValIns LV 32.95 +.54 +6.6 +11.8 +10.6/C AdvtgLCValInvA m LV 32.20 +.52 +6.6 +11.7 +10.3/C AdvtgLgCpGrIns LG 21.90 +.30 +1.1 +.6 +18.9/C AdvtgLgCpGrInvA m LG 20.78 +.29 +1.1 +.5 +18.6/C AdvtgSmCpGrIns SG 25.32 -.83 -3.6 +4.2 +19.1/C AdvtgSmCpGrInvA m SG 17.44 -.58 -3.6 +4.1 +18.8/C AlCpEngyRsInstl EE 8.26 +.09 +4.2 +22.2 -5.9/B AlCpEngyRsInvA m EE 8.04 +.09 +4.3 +22.2 -6.3/B AsaDrgnIns PJ 20.57 -.20 -1.6 +5.3 +8.0/E AsaDrgnInvA m PJ 20.27 -.20 -1.6 +5.2 +7.8/E BalCptlInstl MA 26.66 +.32 +2.1 +2.7 +11.7/B BalCptlInvA m MA 26.53 +.31 +2.1 +2.7 +11.4/B BalCptlInvC m MA 22.50 +.26 +2.0 +2.5 +10.5/B BasValInstl LV 21.47 +.10 +7.7 +13.3 +11.1/B BasValInvA m LV 21.07 +.09 +7.6 +13.2 +10.8/C CAMuniOppsInstl MF 12.91 +.05 +1.1 +1.7 +3.6/C CAMuniOppsInvA m MF 12.90 +.05 +1.1 +1.6 +3.4/D CAMuniOppsInvA1 b MF 12.91 +.05 +1.1 +1.7 +3.5/D CorBdInstl CI 9.77 +.03 -1.3 -3.2 +5.3/B CorBdInvA m CI 9.78 +.02 -1.3 -3.2 +5.0/B CorBdK CI 9.80 +.03 -1.3 -3.2 +5.4/B CptlApprecInstl LG 40.68 +.49 +.2 +20.5/B CptlApprecInvA m LG 36.64 +.44 -.1 +.1 +20.2/C CptlApprecInvC m LG 23.77 +.28 -.1 -.1 +19.3/C CptlApprecK LG 41.05 +.50 +.2 +20.7/B CrdtStrIncIns MU 10.58 -.01 +.1 +.7 +6.2/A CrdtStrIncInvA m MU 10.58 -.01 +.7 +5.9/A EmMktsInstl EM 33.81 -.82 -2.3 +5.8 +12.6/A EmMktsInvA m EM 32.59 -.79 -2.4 +5.7 +12.3/A EqDivInstl LV 22.80 +.24 +7.4 +12.4 +12.4/A EqDivInvA m LV 22.71 +.25 +7.5 +12.4 +12.1/B EqDivInvC m LV 21.61 +.23 +7.4 +12.3 +11.3/B EqDivR b LV 22.95 +.25 +7.4 +12.3 +11.8/B EuroInvA m ES 18.09 +.17 +2.4 +2.4 +7.2/C Exch LB 1489.46 +35.80 +5.1 +8.7 +14.4/C FltngRtIncInstl BL 9.91 -.01 -.1 +1.2 +3.6/B FltngRtIncInvA m BL 9.91 -.01 -.1 +1.2 +3.3/B FocGrInstl LG 7.21 +.05 -1.4 -2.0 +21.5/B FocGrInvA m LG 6.57 +.05 -1.4 -2.1 +21.2/B FocGrInvC m LG 5.16 +.04 -1.3 -2.1 +20.4/C GNMAInstl GI 9.43 ... -.3 -.3 +4.2/B GNMAInvA m GI 9.47 ... -.3 -.4 +3.9/B GlbAllcIncInstl IH 22.14 +.06 +.2 +1.2 +10.1/A GlbAllcIncInvA m IH 21.96 +.06 +.2 +1.1 +9.8/A GlbAllcIncInvC m IH 19.51 +.05 +.2 +.9 +9.0/A GlbAllcIncR b IH 20.72 +.05 +.2 +1.0 +9.5/A GlbLSCrdtInstl XS 10.11 -.02 -.2 +1.8 +3.6/C GlbLSCrdtInvA m XS 10.11 -.02 -.1 +1.7 +3.3/D HYBdInstl HY 7.76 +.05 +.1 +.7 +6.4/B HYBdInvA m HY 7.75 +.04 -.1 +.5 +6.0/B HYBdInvC m HY 7.77 +.05 +.5 +5.3/D HYBdK HY 7.76 +.04 +.6 +6.4/B HYBdSvc b HY 7.76 +.04 -.1 +.7 +6.0/B HYMuniInstl HM 10.27 +.07 +1.1 +2.5 +6.4/A HighEqIncIns XR 28.67 +.33 +6.6 +12.0 +9.5/B HighEqIncInvA m XR 24.05 +.27 +6.6 +12.0 +9.2/B HthSciOpIns SH 78.20 +.80 +2.1 +.2 +17.5/A HthSciOpInvA m SH 73.96 +.75 +2.1 +.2 +17.2/A HthSciOpInvC m SH 63.37 +.63 +2.0 +16.3/B InflProtBdInstl IP 11.80 +.09 +.4 -.6 +6.1/A InflProtBdInvA m IP 11.49 +.09 +.4 -.7 +5.8/B IntlDivIns FB 34.00 +.26 +3.4 +3.3 +8.8/A IntlDivInvA m FB 31.59 +.25 +3.4 +3.2 +8.5/A IntlInstl FB 23.60 +.03 +2.3 +8.9 +12.2/A IntlInvA m FB 23.05 +.03 +2.3 +8.8 +11.9/A LPDyn2030Instl TH 15.23 +.08 +.1 +1.8 +10.6 LPDyn2030InvA m TH 14.49 +.08 +1.7 +10.3 LPDyn2040Instl TJ 19.63 +.11 +.1 +3.3 +11.9 LPDyn2040InvA m TJ 17.50 +.10 +.1 +3.2 +11.7 LPDynRetInstl RI 11.78 +.05 -.1 +.1 +8.9 LatinAmerInvA m LS 41.36 -1.32 +1.2 -7.6 -7.3/C LngHrznEqInstl WS 15.47 +.16 +3.1 +3.9 +17.3/A LngHrznEqInvA m WS 15.47 +.16 +3.1 +3.9 +17.0/A LowDurBdInstl CS 9.76 ... +.2 +3.2/C LowDurBdInvA m CS 9.76 ... +.1 +3.0/D LowDurBdInvC m CS 9.76 +.01 +.1 +2.3/E LowDurBdK CS 9.76 +.01 +.1 +.3 +3.3/C ManagedIncK XY 10.33 +.05 +.5 +1.0 +5.4/D MidCapDivIns MV 23.25 +.03 +7.6 +16.3 +13.8/A MidCapDivInvA m MV 22.03 +.03 +7.6 +16.3 +13.5/A MidCpGrEqInstl MG 43.38 +.07 -2.8 -1.5 +23.1/B MidCpGrEqInvA m MG 37.31 +.05 -2.8 -1.5 +22.8/B MidCpGrEqInvC m MG 28.58 +.04 -2.8 -1.7 +21.9/B NJMuniBdInstl MJ 11.46 +.04 +.6 +.3 +4.9/B NJMuniBdInvA m MJ 11.47 +.04 +.6 +.2 +4.7/C NYMuniOppsInstl MN 11.36 +.03 +1.2 +1.8 +3.5/D NYMuniOppsInvA m MN 11.36 +.02 +1.0 +1.7 +3.2/E NYMuniOppsInvA1 b MN 11.36 +.02 +1.1 +1.7 +3.3/E NYMuniOppsInvC m MN 11.36 +.03 +1.0 +1.6 +2.4/E NatrlResTrInstl SN 29.32 -.04 +3.5 +14.5 +6.1/C NatrlResTrInvA m SN 27.47 -.04 +3.5 +14.4 +5.8/D NtnlMnInstl MI 11.32 +.04 +.8 +4.4/B NtnlMnInvA m MI 11.33 +.05 +.7 -.1 +4.1/C NtnlMnInvC m MI 11.33 +.04 +.7 -.2 +3.4/E PAMuniBdInstl MP 11.13 +.05 +.9 +.1 +4.2/C PAMuniBdInvA m MP 11.14 +.05 +.9 +3.9/D ShrtTrmMuniIns MS 10.18 +.01 +.1 +.1 +1.7/E ShrtTrmMuniInvA m MS 10.19 +.01 +.1 +.1 +1.5/E StrGlbBdIncIns IB 6.27 ... -.4 -1.4 +4.2/A StrGlbBdIncIvA m IB 6.26 ... -.5 -1.6 +3.9/A StrIncOpA m NT 10.34 ... -.2 +.2 +4.4/B StrIncOpC m NT 10.33 ... -.3 +3.6/C StrIncOpIns NT 10.34 ... -.2 +.3 +4.7/B StratMuOpIns MI 11.74 +.04 +1.1 +2.1 +3.5/E StratMuOpInvA m MI 11.74 +.05 +1.2 +2.1 +3.2/E StratMuOpIvC m MI 11.74 +.04 +1.0 +1.9 +2.4/E TactOppsInstl GY 13.88 +.01 +1.8 -.9 +3.2/C TactOppsInvA m GY 13.77 +.01 +1.7 -.9 +2.9/C TechOppsInstl ST 62.77 -1.20 -7.1 -3.7 +33.0/A TechOppsInvA m ST 57.63 -1.09 -7.1 -3.7 +32.7/A TechOppsInvC m ST 47.32 -.91 -7.2 -3.9 +31.7/A TtlRetInstl PI 11.83 +.03 -1.3 -2.8 +5.5/B TtlRetInvA m PI 11.84 +.03 -1.3 -2.8 +5.2/C TtlRetInvC m PI 11.83 +.03 -1.3 -2.9 +4.5/E TtlRetR b PI 11.84 +.03 -1.3 -2.9 +4.9/D USGovtBdInstl GI 10.78 +.02 -.9 -2.3 +4.4/A USGovtBdInvA m GI 10.81 +.03 -.8 -2.2 +4.2/B USMortgInstl MU 10.40 +.02 -.5 -.1 +4.9/CBogle Investment ManSmCpGrInstl SB 37.42 -1.70 +1.6 +15.0 +13.6/BBoston PartnersLSEqInstl LO 13.44 +.42 +11.8 +15.2 +1.7/D SmCpValIIInstl SV 30.93 -.16 +7.7 +19.0 +9.8/C SmCpValIIInv b SV 29.50 -.15 +7.7 +19.0 +9.5/CBoston TrustAsstMgmt AL 58.13 +1.12 +3.9 +3.3 +11.7/A Eq LB 34.83 +.86 +5.4 +5.9 +16.4/B WaldenEquity LB 30.53 +.77 +5.2 +5.9 +15.9/BBragg Capital TrustQueensRdSmCpVal SV 34.54 -.07 +5.7 +13.9 +14.6/ABrandesIntlEqI FV 18.03 -.22 +3.6 +8.7 +3.2BridgesInvm LG 91.39 +1.22 +2.7 +3.0 +17.6/DBridgewayAggresivInvs1 MB 77.20 -.32 +1.7 +8.2 +5.5/E BlueChip35N LB 14.80 +.28 +6.8 +7.6 +17.1/A SmCpVal SV 33.54 -.96 +7.4 +41.3 +17.5/A UltraSmCo SV 40.27 -2.32 +2.1 +26.4 +15.5/A UltraSmCoMkt d SV 18.51 -1.12 +1.3 +31.4 +15.5/ABright RockMidCpGrInstl MG 23.65 +.61 +3.3 +1.6 +13.5/E QualLgCpInstl LB 21.27 +.56 +7.3 +9.2 +15.3/CBrookeld InvestmenGlbLtdInfrasI XO 12.78 +.17 +5.5 +2.2 +6.9/E GlbLtdInfrasY XO 12.77 +.17 +5.5 +2.2 +6.9/E GlbLtdRlEsttI GR 12.71 +.14 +3.7 +10.3 +5.2/EBrown AdvisoryEmMktsSelAdv d EM 12.52 -.18 -.3 +6.8 +4.7/D FlexEqIns d LG 31.39 +.46 +5.2 +8.3 +18.9/C GrEqInstl d LG 32.64 +.54 +.1 -1.7 +21.0/B GrEqInv d LG 32.12 +.53 +.1 -1.7 +20.9/B IntermIncInv d CI 10.99 +.02 -.5 -1.5 +4.1/E MrylndBdInv d SI 10.78 +.02 +.4 -.2 +3.5/C SmCpFdmtlValIns d SB 28.80 -.20 +7.3 +20.1 +7.7/E SmCpGrInv d SG 29.51 -.32 -1.7 +2.1 +18.0/CBrown Cap MgmtSmCoInv b SG 124.32 -1.29 -6.1 -6.8 +16.9/DBruceBruce MA 663.80 +4.24 +1.6 +5.7 +13.3BuffaloDiscv MG 30.72 +.28 -1.1 +2.4 +18.0/D EmergOpps SG 23.78 -.92 -4.2 +7.2 +25.1/A FlexInc XM 16.43 +.39 +5.3 +10.4 +7.4/E Gr LG 31.10 +.44 +1.7 +.9 +18.2/D HY HY 11.80 ... +1.6 +7.0/A MidCp MG 20.26 +.09 +1.8 +5.0 +20.0/C SmCp SG 21.89 -.94 -6.4 +5.1 +30.7/ACG Capital MarketsCorFI CI 8.24 +.03 -1.0 -3.4 +5.4/B EmMktsEqInvms EM 17.41 -.26 -.8 +2.5 +3.2/E IntlEq FB 14.57 -.04 +3.2 +5.2 +6.6/C IntlFI WH 8.10 +.03 +.7 -1.6 +4.0/C LgCpEq LB 24.53 +.34 +4.3 +6.2 +15.4/C MuniBdInvms ML 9.52 +.02 +.4 -.2 +4.2/E SmMidCpEq MG 22.93 -.24 +2.0 +8.9 +14.3/ECGMFoc LB 40.81 -.24 +12.8 +23.7 -7.8/E Mut AL 34.28 -.17 +8.8 +18.2 +3.5/E Rlty LB 27.12 -.17 +2.4 +10.6 -2.1/ECIBCAtDipEqInstl LB 27.58 +.63 +5.0 +4.4 +17.6/ACONGRESSSmallCapGrInst SG 40.52 -.42 +1.9 +11.0 +23.5/B SmallCapGrRet b SG 36.25 -.38 +1.9 +11.0 +23.2/BCRMMidCpValInstl MB 27.13 +.05 +6.9 +11.8 +12.5/C SmCpValInstl SB 20.46 -.40 +5.1 +17.7 +7.8/ECalamosCnvrtA m CV 25.58 -.49 -4.2 +.6 +19.8/C CnvrtC m CV 25.20 -.49 -4.3 +.5 +18.9/D CnvrtInstl CV 22.33 -.42 -4.2 +.7 +20.1/C EvolvingWldGrA m EM 22.42 -.50 -5.2 -.6 +13.1/A EvolvingWldGrI EM 22.65 -.49 -5.2 -.5 +13.3/A GlbGrIncA m IH 11.36 -.06 -1.0 +3.5 +12.8/A GlbGrIncI IH 11.78 -.06 -2.2 +2.2 +12.6/A GrA m LG 37.93 -.16 -1.1 +1.9 +17.4/D GrIncA m AL 42.56 +.20 +1.3 +3.7 +14.9/A GrIncC m AL 42.99 +.20 +1.2 +3.5 +14.0/A GrIncInstl AL 40.65 +.20 +1.3 +3.8 +15.2/A GrInstl LG 55.24 -.24 -1.1 +2.0 +17.7/D IntlGrA m FG 26.60 -.07 -1.7 +1.4 +13.9/A IntlGrInstl FG 27.57 -.06 -1.6 +1.5 +14.2/A MktNetrlIncA m NE 14.25 +.03 +.6 +1.2 +4.3/B MktNetrlIncC m NE 14.45 +.03 +.6 +1.0 +3.5/B MktNetrlIncIns NE 14.08 +.03 +.6 +1.4 +4.6/B TtlRetBdI PI 10.54 +.03 -1.2 -3.0 +4.7/DCalvertBalA m MA 40.18 +.39 +1.1 +2.0 +12.6/A BalC m MA 38.70 +.37 +1.0 +1.8 +11.7/B BdA m PI 16.72 +.06 -.7 -1.7 +5.1/C EqA m LG 68.62 +1.93 +4.5 +2.8 +21.1/B EqC m LG 35.74 +1.00 +4.4 +2.6 +20.2/C IncA m TW 17.51 +.10 -1.0 -2.4 +6.3/C IntlEqA m FB 23.85 +.16 +1.8 +2.0 +11.9/A MdCpA m MB 40.77 +.48 +2.7 +5.6 +13.6/B RspMuniIncA m MI 16.59 +.05 +.4 -1.2 +4.0/D ShrtDurIncA m CS 16.42 +.01 -.1 +.4 +3.9/A USLCCrRspnbIdxA m LB 35.20 +.47 +3.0 +5.0 +18.5/ACambiarGlblUltrFcsInv d WS 24.97 -.05 +3.6 +17.8 +10.0/D IntlEqInv d FB 27.63 +.02 +2.8 +5.0 +1.3/E OppInstl LV 27.42 +.52 +5.5 +11.0 +15.5/A OppInv LV 27.53 +.53 +5.6 +11.0 +15.3/A SmCpInstl d SB 21.05 -.25 +2.7 +13.4 +12.3/C SmCpInv d SB 20.43 -.23 +2.8 +13.4 +12.1/CCarillonClVtCptlApprA m LG 52.50 +.86 +2.2 +3.0 +16.6/D EagleGrIncA m LV 23.86 +.74 +6.7 +8.4 +12.2/A EagleGrIncC m LV 22.64 +.71 +6.6 +8.2 +11.3/B EglMidCpGrA m MG 88.45 -.15 -2.6 -1.8 +17.7/D EglMidCpGrC m MG 67.64 -.13 -2.7 -2.0 +16.9/D EglSmCpGrA m SG 56.78 -2.14 -5.8 -.6 +14.1/E EglSmCpGrC m SG 32.12 -1.21 -5.8 -.8 +13.3/E ReamsCore+BdI PI 34.39 +.14 -1.3 -3.4 +7.7/A ReamsCore+BdY b PI 34.35 +.13 -1.4 -3.5 +7.3/A ReamsCoreBdI CI 12.59 +.05 -1.3 -3.5 +7.4/A ReamsUnconsBdI NT 12.97 +.02 -.4 +.1 +6.2/A ScoutIntlI FB 19.07 +.01 +3.6 +6.2 +5.8/D ScoutMdCpI MB 25.56 -.15 +.8 +8.2 +14.4/B ScoutSmCpI SG 39.41 -.94 +1.3 +9.7 +19.3/CCausewayIntlValInstl FV 17.52 -.19 +3.9 +7.9 +5.0/A IntlValInv FV 17.40 -.18 +3.9 +7.9 +4.8/BCenter Coast CapitalBrkfldMidstFocA m LP 3.51 +.04 +8.4 +19.6 -7.1/E BrkfldMidstFocC m LP 3.04 +.04 +8.3 +19.4 -7.8/EChamplainSmCoAdv b SG 24.20 -.30 -.6 +5.5 +15.7/DChartwellInc XY 13.88 +.09 +2.1 +3.0 +5.4/DChesapeakeGr b LG 50.54 +.14 +1.6 +2.3 +14.5/ECity National RochdaCorpBdServicing CS 10.69 ... -.4 -.9 +3.6/B DivIncN b LV 39.92 +.63 +8.1 +7.9 +6.9/EClearBridgeAggresivGrA m LG 185.10 -7.46 -1.7 +5.4 +12.4/E AggresivGrC m LG 125.23 -5.07 -1.7 +5.2 +11.6/E AggresivGrI LG 216.02 -8.70 -1.6 +5.5 +12.8/E AggresivGrIS LG 219.35 -8.82 -1.6 +5.5 +12.8/E AllCpValA m LV 14.51 +.19 +7.6 +15.1 +7.6/E ApprecA m LB 30.34 +.68 +5.4 +5.1 +15.8/B ApprecC m LB 29.21 +.65 +5.3 +4.9 +15.0/C ApprecI LB 30.12 +.67 +5.4 +5.2 +16.1/B ApprecIS LB 30.23 +.68 +5.4 +5.2 +16.2/B DivStrat1 LB 28.53 +.73 +6.7 +5.9 +14.0/D DivStratA m LB 28.50 +.73 +6.7 +5.8 +13.6/D DivStratC m LB 28.00 +.71 +6.7 +5.6 +12.8/E DivStratI LB 29.39 +.76 +6.8 +5.9 +14.0/D IntlGrC m FG 55.72 -.20 -3.3 -3.5 +10.8/C IntlGrFI b FG 63.26 -.22 -3.2 -3.4 +11.6/B IntlGrI FG 65.74 -.22 -3.2 -3.3 +12.0/B IntlValA m FV 10.99 ... +5.5 +10.9 /E IntlValIS FV 11.05 +.01 +5.6 +11.2 +.5/E LgCpGrA m LG 60.10 +.63 +2.5 -.1 +18.6/C LgCpGrC m LG 45.56 +.47 +2.5 -.3 +17.7/D LgCpGrI LG 67.83 +.72 +2.6 +18.9/C LgCpValA m LV 36.48 +.67 +7.1 +9.9 +11.8/B LgCpValI LV 36.41 +.67 +7.2 +10.0 +12.1/B MidCpA m MB 41.14 +.23 +4.1 +10.9 +15.3/A MidCpI MB 46.81 +.27 +4.2 +11.0 +15.6/A MidCpIS MB 47.32 +.27 +4.2 +11.1 +15.7/A SmCpC m SB 44.80 -.64 +3.8 +13.9 +11.1/D SmCpGrA m SG 47.78 -.71 -3.9 +3.4 +21.4/B SmCpGrI SG 52.43 -.78 -3.9 +3.5 +21.7/B SmCpGrIS SG 53.33 -.79 -3.8 +3.5 +21.9/B SmCpGrR b SG 45.78 -.69 -3.9 +3.3 +21.1/B SmCpI SB 76.83 -1.08 +3.9 +14.2 +12.1/C SmCpValA m SV 19.29 -.16 +7.8 +22.4 +7.1/E TactDivIncA m LV 19.02 +.14 +3.4 +6.0 +11.4/B TactDivIncC m LV 17.93 +.13 +3.3 +5.8 +10.5/C TactDivIncI LV 19.18 +.14 +3.4 +6.1 +11.7/B ValTrustC m LB 105.50 -.31 +5.5 +16.7 +13.4/D ValTrustI LB 128.83 -.35 +5.6 +17.0 +14.5/CClermontCLSGrandIncN CA 12.01 +.01 +1.4 +4.3 +5.3/EClipperClipper LB 147.22 +.23 +4.3 +11.8 +11.9/ECohen & SteersDivVal,IncInstl IH 11.48 +.09 +3.7 +8.3 +5.3/D GlbInfras,IncA m XO 21.65 +.29 +5.8 +3.3 +8.2/B GlbInfras,IncI XO 21.73 +.28 +5.7 +3.3 +8.6/B GlbRltys,IncA m GR 57.52 +.60 +3.4 +6.4 +8.8/B GlbRltys,IncI GR 57.85 +.61 +3.4 +6.4 +9.1/B InstlRltys SR 47.43 +1.41 +5.8 +9.5 +14.3/A IntlRltyA m GR 12.10 -.03 +1.3 +1.4 +5.8/D IntlRltyI GR 12.19 -.03 +1.3 +1.5 +6.2/D PrfrdScInc,IncA m RR 14.25 +.07 +.6 -.1 +6.6/B PrfrdScInc,IncC m RR 14.15 +.06 +.6 -.3 +5.9/C PrfrdScInc,IncI RR 14.28 +.06 +.6 -.1 +6.9/A RlEsttSecIncA m SR 16.72 +.49 +6.2 +9.0 +13.6/A RlEsttSecIncC m SR 14.86 +.43 +6.1 +8.8 +12.9/B RlEsttSecIncIns SR 17.78 +.52 +6.2 +9.1 +14.0/A Rltys SR 66.83 +1.97 +5.9 +9.5 +14.1/AColorado BondSharesATxEx f SI 9.38 +.01 +.6 +1.7 +5.6/AColumbiaAMTFrCAIMBIns MF 10.64 +.03 +.5 -.6 +3.9/C AMTFrCTIMBIns SI 10.73 +.02 +.4 -.6 +4.1/A AMTFrIMBA m MI 10.53 +.03 +.6 -.1 +3.9/D AMTFrIMBIns MI 10.53 +.03 +.5 -.2 +4.2/C AMTFrMAIMBIns MT 10.64 +.03 +.4 -.5 +3.8/C AMTFrNYIMBIns MN 12.11 +.04 +.6 -.4 +3.9/B AMTFrORIMBIns SI 12.58 +.03 +.5 -.7 +3.9/B AMTFrSCIMBIns SI 10.37 +.03 +.4 -.5 +3.8/C AcornA m MG 12.86 -.27 -4.2 +1.3 +14.3/E AcornC m MG 16.33 -.35 -4.3 +1.2 +13.4/E AcornIns MG 16.83 -.36 -4.2 +1.4 +14.5/E AcornIntSelA m FG 32.54 -.04 +.4 -3.4 +9.8/D AcornIntSelIns FG 33.13 -.04 +.4 -3.3 +10.1/C AcornIntlA m FR 34.61 +.02 +1.0 +.9 +7.3/D AcornIntlIns FR 34.79 +.03 +1.0 +.9 +7.6/C AcornUSAA m SG 14.32 -.44 -1.6 +5.4 +16.8/D AcornUSAIns SG 18.89 -.57 -1.6 +5.5 +17.1/C BalA m MA 50.54 +.47 +2.7 +4.0 +12.9/A BalIns MA 50.42 +.47 +2.7 +4.0 +13.2/A BdA m CI 35.24 +.12 -.5 -1.7 +5.7/A BdIns CI 35.23 +.11 -.5 -1.6 +6.0/A ContrCoreA m LB 32.46 +.41 +4.5 +7.3 +17.2/A ContrCoreIns LB 32.77 +.41 +4.5 +7.4 +17.5/A ContrCoreV f LB 32.07 +.40 +4.5 +7.3 +17.2/A ConvrtSecsA m CV 30.40 -.75 -4.8 +1.4 +21.7/C ConvrtSecsC m CV 30.31 -.76 -4.9 +1.2 +20.8/C ConvrtSecsIns CV 30.45 -.75 -4.8 +1.5 +22.0/B CorpIncA m TW 10.66 +.05 -1.7 -4.4 +6.7/B CorpIncIns TW 10.66 +.05 -1.7 -4.3 +6.9/B CptAllcAgrA m AL 14.32 +.09 +3.0 +5.7 +10.6/C CptAllcAgrC m AL 13.88 +.09 +3.0 +5.5 +9.8/C CptAllcCnsA m XY 10.68 +.05 +.5 +.3 +5.5/D CptAllcMdAgA m MA 13.63 +.08 +2.2 +4.0 +9.7/C CptAllcMdAgC m MA 13.64 +.08 +2.1 +3.7 +8.9/D CptAllcMdAgIns MA 13.60 +.08 +2.1 +4.0 +9.9/C CptAllcMdCnsA m CA 11.52 +.06 +1.2 +1.6 +7.1/D CptAllcModA m CA 12.28 +.07 +1.6 +2.6 +8.6/B CptAllcModC m CA 12.15 +.07 +1.6 +2.4 +7.8/C DiscpCoreA m LB 14.13 +.29 +6.0 +9.3 +13.9/D DivIncA m LV 28.16 +.88 +7.2 +9.6 +13.6/A DivIncC m LV 27.23 +.84 +7.1 +9.3 +12.7/A DivIncIns LV 28.18 +.87 +7.3 +9.6 +13.9/A DivIncV f LV 28.17 +.87 +7.2 +9.5 +13.6/A DivOppA m LV 38.10 +.84 +7.6 +11.7 +10.5/C DivOppC m LV 37.06 +.81 +7.5 +11.5 +9.7/D EmMktsIns EM 19.08 -.31 -3.2 +1.7 +10.8/A FltRtA m BL 35.12 -.02 -.1 +1.6 +2.8/C GlbEqValA m WS 13.81 +.20 +7.7 +10.3 +9.5/D GlbOppsA m IH 15.78 +.03 +1.6 +1.4 +6.5/D GlbTechGrA m ST 59.34 +.51 -1.8 +1.4 +24.7/C GlbTechGrC m ST 52.24 +.44 -1.9 +1.3 +23.7/D GlbTechGrIns ST 62.04 +.54 -1.8 +1.5 +25.0/C GrtrChinaA m CH 71.27 -1.70 -4.2 +2.1 +14.2/B GrtrChinaIns CH 78.56 -1.88 -4.2 +2.2 +14.4/B HYBdA m HY 11.95 +.07 -.2 +.1 +6.3/B HYMuniA m HM 10.83 +.03 +.7 +1.3 +5.2/C HYMuniIns HM 10.83 +.03 +.7 +1.4 +5.4/C IncBuilderA m XY 13.27 +.04 +.9 +2.7 +8.3/A IncOppsA m HY 9.80 +.05 -.4 -.2 +5.3/D IntDivIncA m WS 20.68 +.13 +4.0 +5.7 +7.8/E IntDivIncIns WS 20.75 +.13 +4.1 +5.7 +8.0/E LgCpEnhCoreA b LB 29.08 +.59 +5.4 +7.9 +13.9/D LgCpEnhCoreIns LB 29.03 +.59 +5.4 +8.0 +14.2/D LgCpEnhCoreIns3 LB 29.05 +.59 +5.5 +8.0 +14.4/C LgCpGrA m LG 53.40 +.62 +1.4 +3.3 +19.9/C LgCpGrC m LG 40.78 +.47 +1.4 +3.1 +19.0/C LgCpGrIns LG 56.48 +.66 +1.5 +3.3 +20.2/C LgCpGrOppA m LG 23.38 +.19 +2.2 +21.3/B LgCpGrOppIns LG 26.06 +.21 +2.3 +21.6/B LgCpGrV f LG 52.77 +.62 +1.4 +3.3 +19.9/C LgCpIdxA b LB 59.60 +.92 +4.4 +6.1 +16.0/B LgCpIdxIns LB 60.04 +.93 +4.4 +6.2 +16.3/B LgCpValA m LV 16.44 +.28 +7.0 +12.0 +11.9/B LmtDurCrdtA m CS 10.37 +.01 -.3 -.7 +4.3/A MNTxExmptA m SM 22.46 +.07 +.5 -.6 +4.2/B MidCapGrA m MG 27.51 +.01 -1.3 +2.0 +19.6/C MidCapGrIns MG 30.65 +.01 -1.4 +2.0 +19.9/C MidCapIdxA b MB 18.66 +.09 +5.3 +14.1 +13.1/C MidCapIdxIns MB 18.56 +.09 +5.3 +14.1 +13.4/B QualityIncA m PI 22.96 -.03 +.3 +2.1 +5.8/B RlEstateEqA m SR 13.12 +.38 +5.4 +7.2 +10.5/D RlEstateEqIns SR 13.15 +.38 +5.5 +7.2 +10.7/C STBdA m CS 10.11 +.01 -.1 +.2 +3.0/D STBdIns CS 10.09 ... -.1 +.3 +3.3/C STBdIns3 CS 10.09 +.01 -.1 +.3 +3.4/B STMuniBdA m MS 10.44 +.01 +.1 -.1 +1.8/D STMuniBdIns MS 10.44 +.01 +.2 +2.1/D SelGlbEqA m WS 17.75 +.27 +1.5 +2.0 +18.4/A SelLgCpEqA m LB 18.20 +.33 +5.3 +7.6 +15.9/B SelLgCpEqIns LB 18.04 +.33 +5.3 +7.6 +16.2/B SelLgCpGrA m LG 13.44 -.05 -2.7 -3.6 +19.6/C SelLgCpGrIns LG 14.47 -.06 -2.7 -3.5 +19.9/C SelLgCpValA m LV 29.67 +.47 +7.1 +15.8 +12.1/A SelM/CValA m MV 13.20 +.06 +5.7 +14.1 +12.5/A SelM/CValInstl MV 13.24 +.06 +5.6 +14.1 +12.8/A SelSmCpValA m SB 21.29 -.18 +5.9 +19.9 +9.9/D SlgCmsInfoA m ST 116.55 +1.94 +2.0 +11.7 +28.1/B SlgCmsInfoC m ST 66.41 +1.09 +1.9 +11.5 +27.1/B SlgGlbTechA m ST 65.32 +1.17 +1.8 +10.9 +27.9/B SlgGlbTechC m ST 45.08 +.81 +1.8 +10.7 +26.9/B SmCpGrIA m SG 30.16 -.96 -7.7 +.9 +31.1/A SmCpGrIIns SG 32.80 -1.05 -7.7 +1.0 +31.4/A SmCpIdxA b SB 29.93 -.53 +4.1 +19.0 +13.3/B SmCpIdxIns SB 30.16 -.54 +4.1 +19.0 +13.6/B SmCpValIA m SV 48.43 -.74 +6.4 +23.3 +11.1/B SmCpValIIA m SV 19.71 -.45 +4.6 +20.8 +10.5/B SmCpValIIIns SV 20.09 -.45 +4.6 +20.9 +10.8/B SmCpValIIns SV 54.63 -.84 +6.4 +23.3 +11.3/B StratIncA m NT 25.07 -.04 -.4 +.5 +5.7/A StratIncC m NT 25.07 -.03 -.5 +.3 +4.9/A StratIncIns NT 24.61 -.05 -.4 +.6 +6.0/A StratMuniIncA m ML 16.82 +.04 +.6 -.1 +4.9/B StrtCAMuIncA m MC 31.17 +.11 +.7 -.3 +4.7/C StrtCAMuIncInst MC 31.19 +.12 +.7 -.2 +5.0/C StrtNYMuIncA m MY 30.24 +.09 +.7 +.1 +4.6/B ThermostatA m TV 18.73 +.13 +1.5 +2.3 +15.1/A ThermostatC m TV 18.83 +.13 +1.5 +2.2 +14.3/A ThermostatIns TV 18.43 +.12 +1.5 +2.3 +15.4/A TtlRetBdA m PI 37.64 +.09 -.6 -1.1 +7.1/A TtlRetBdIns PI 37.66 +.09 -.6 -1.0 +7.4/A TxExmptA m ML 13.52 +.04 +.6 +4.3/E TxExmptC m ML 13.52 +.04 +.6 -.1 +3.6/E TxExmptIns ML 13.52 +.04 +.7 +.1 +4.5/D USTrsIdxA b GI 11.49 +.04 -1.2 -4.0 +4.0/B USTrsIdxIns GI 11.49 +.04 -1.3 -4.0 +4.2/BCommerceBd CI 20.54 +.05 -.8 -2.5 +4.8/C Gr LG 47.06 +.82 +2.3 +1.5 +20.2/C KansasTFIntrmBd SI 20.07 +.03 +.5 -.6 +3.8/B MidCpGr MG 53.11 +.94 +2.3 +3.9 +17.8/D MssrTFIntrmBd SI 20.12 +.04 +.4 -.4 +3.8/B NtnlTFIntrmBd MI 20.37 +.04 +.3 -.7 +4.3/C ShrtTrmGovt GS 17.10 ... +.1 -.4 +2.5/C Val x LV 34.05 +.65 +8.9 +12.3 +12.7/ACommunity ReinvestQlfdInvm b GI 10.69 +.01 -.4 -1.2 +3.2/ECopleyCopley d LV 137.91 -.21 +2.2 +6.2 +12.1/ACredit SuisseCmdtyRetStratI BB 4.93 -.02 -4.5 +6.1 -.1 FltngRtHiIncA m BL 6.62 -.01 +.1 +1.9 +3.2 FltngRtHiIncC m BL 6.65 ... +.2 +1.9 +2.5Crossmark StewardS/MCpEnhIdxA b SB 17.06 -.14 +1.3 +12.8 +10.8CullenHiDivEqInstl d LV 16.50 +.31 +7.3 +12.5 +8.5/D HiDivEqRetail m LV 16.49 +.31 +7.3 +12.4 +8.3/EDELAWAREEqIncA m LV 7.37 +.16 +8.4 +10.1 +8.2/E ForIncA m HY 2.49 +.02 -.1 +.3 +6.0/B GlbA m WS 7.04 +.01 +4.3 +2.6 +5.2/E GrandIncA m LV 14.31 +.30 +8.4 +9.9 +8.3/E IntlA m FV 13.50 -.08 +2.9 +1.7 +6.4/A InvmGradeA m TW 9.64 +.06 -1.6 -4.2 +6.6/B OppA m MV 32.89 +.26 +6.6 +15.3 +8.9/D SelGrA m LG 15.26 +.27 +3.2 +7.9 +17.7/D SpecSitsA m SV 27.52 -.12 +6.7 +21.1 +6.5/E TtlRetA m MA 16.58 +.14 +4.1 +5.2 +6.7/EDFAAsiaPacSmCoIns MQ 24.92 -.04 +2.3 +6.3 +4.9/D CAInTmMnBdIns MF 10.81 +.02 +.3 -.6 +2.7/E CASTMnBdIns SS 10.29 +.01 +.1 +1.1/E CntnntlSmCIns ES 31.87 +.08 +3.2 +5.8 +6.6/C EMktCorEqI EM 25.40 -.28 +.2 +4.7 +4.7/D EMktSCInstl EM 24.62 -.19 +1.8 +6.3 +4.2/D EmMktsII EM 25.34 -.29 -.3 +4.1 +5.1/D EmMktsInstl EM 33.98 -.40 -.3 +4.0 +5.0/D EmMktsSocialCor EM 16.47 -.17 +.1 +4.9 +4.9/D EmMktsValInstl EM 30.73 -.22 +1.7 +7.3 +1.3/E EnhUSLgCoInstl LB 15.98 +.27 +4.3 +6.0 +16.8/A FvYrGlbFIIns WH 10.90 +.01 +.1 +.1 +2.7/E GlbAllc2575Ins XY 14.73 +.04 +1.1 +2.0 +5.8/C GlbAllc6040Ins MA 21.48 +.09 +2.8 +5.3 +9.4/D GlbEqInstl WS 30.02 +.17 +4.5 +9.3 +11.8/C GlbRlEsttSec GR 11.53 +.28 +5.3 +7.3 +9.0/B InflProtSecIns IP 13.08 +.12 +.2 -1.2 +6.3/A IntlCorEqIns FB 15.62 +.02 +4.5 +7.2 +5.6/D IntlLgCpGr FG 16.04 +.11 +3.0 +2.4 +9.3/D IntlRlEsttScIns GR 4.67 +.04 +2.6 +2.9 +2.9/E IntlSclCrEqInst FB 15.04 +.03 +4.6 +7.8 +5.5/D IntlSmCoInstl FQ 21.71 -.03 +4.0 +7.1 +5.5/B IntlSmCpGr FR 18.21 -.01 +3.2 +4.1 +7.4/C IntlSmCpValIns FA 21.01 -.02 +5.4 +9.8 +1.6/E IntlSstnbtyCor1 FB 12.72 +.02 +3.9 +5.0 +7.5/B IntlValIII FV 16.38 ... +6.2 +13.1 +2.6/D IntlValInstl FV 19.09 ... +6.2 +13.1 +2.4/D IntlVctrEqIns FA 13.83 ... +4.9 +8.9 +4.6/C ItmGovtFIIns GI 12.84 +.06 -1.3 -4.1 +4.9/A ItmTExtnddQlIns TW 11.34 +.06 -2.2 -5.0 +6.4/C ItmTMnBdIns MI 10.53 +.02 +.2 -.5 +3.2/E JapaneseSmCoIns JS 26.78 -.16 +7.3 +6.1 +1.8/E LgCpIntlInstl FB 26.43 +.09 +4.1 +5.6 +6.7/C OneYearFIInstl UB 10.30 ... +1.6/D RlEsttSecInstl SR 41.17 +1.36 +6.9 +9.7 +12.6/B STGovtInstl GS 10.49 +.01 -.3 -.7 +1.4/E STMuniBdInstl MS 10.18 ... +1.2/E ShTrmExQtyI CS 10.98 ... -.1 -.2 +2.9/D SlvLyHdgGlEqIns WS 20.56 +.08 +4.3 +9.4 +11.0/C SlvlyHdgGlFIIns IB 9.78 +.01 +.1 -.2 +3.0/B TAUSCorEq2Instl LB 25.35 +.21 +4.9 +10.3 +14.5/C TAWexUSCrEqIns FB 25.55 -.08 +3.1 +6.6 +5.2/D TMdIntlVal FV 32.56 ... +6.0 +11.9 +2.4/D TMdUSEq LB 43.73 +.53 +3.8 +6.1 +16.5/B TMdUSMktwdVl LV 36.91 +.33 +6.7 +14.5 +10.7/C TMdUSMktwdVlII LV 34.18 +.31 +6.7 +14.5 +10.8/C TMdUSSmCp SB 56.78 -.80 +5.0 +18.8 +11.9/C TMdUSTrgtedVal SV 43.96 -.42 +7.4 +23.5 +9.4/C TwYrGlbFIIns WH 9.95 ... +.1 +1.9/E TwoYrFIInstl CS 9.96 +.01 +.1 +.1 +1.7/E TwoYrGovtInstl UB 9.77 ... +1.3/E USCorEq1Instl LB 32.48 +.28 +4.8 +9.4 +15.2/C USCorEqIIInstl LB 29.92 +.24 +5.1 +10.9 +14.7/C USLgCo LB 29.89 +.46 +4.4 +6.2 +16.5/B USLgCpGrInstl LG 28.93 +.87 +5.4 +4.3 +17.4/D USLgCpValIII LV 29.27 +.21 +7.1 +15.8 +9.3/D USLgCpValInstl LV 43.43 +.30 +7.1 +15.7 +9.2/D USMicroCpInstl SB 27.93 -.58 +5.3 +22.1 +11.6/C USSmCpGrInstl SG 25.86 -.21 +3.1 +12.8 +14.5/D USSmCpInstl SB 45.85 -.64 +5.3 +19.3 +12.3/C USSmCpValInstl SV 44.02 -.59 +7.9 +27.9 +10.1/C USSocialCorEq2 LB 22.28 +.14 +5.0 +10.8 +14.7/C USSstnbtyCor1 LB 32.34 +.26 +4.6 +8.3 +17.3/A USTrgtedValIns SV 29.74 -.34 +7.6 +26.1 +10.9/B USTrgtedValR1 SV 29.73 -.35 +7.5 +26.0 +10.8/B USVectorEqInstl MV 24.26 -.09 +5.8 +17.1 +11.6/B WlexUSGovFIIns WH 10.27 +.08 +.6 -4.1 +4.7/B WlexUSTrgVlIns FA 14.87 -.04 +4.3 +10.0 +3.0/C WlexUSVlPrtIns FV 12.26 -.03 +4.7 +10.8 +2.0/EDFDentPremGrInv LG 45.39 +.90 +1.5 +.1 +20.6/BDWSCATxFrIncA m MC 7.54 +.03 +.6 -.2 +4.0/E CATxFrIncS MC 7.52 +.03 +.6 -.3 +4.2/D ESGGlBdS WH 9.47 +.03 -.1 -2.8 +3.4/D MATxFrS MT 14.69 +.05 +.5 -.9 +4.3/A NYTxFrIncA m MY 10.96 +.04 +.6 -.3 +4.3/C NYTxFrIncS MY 10.96 +.05 +.7 -.1 +4.6/CDavenportCor LG 31.65 +.46 +3.8 +4.4 +14.1/E EqOpps MB 24.60 +.18 +3.7 +6.2 +18.8/A ValInc LV 18.69 +.32 +6.2 +8.8 +8.8/DDavisApprecIncA m AL 50.25 +.76 +5.0 +13.4 +9.8/D ApprecIncY AL 50.50 +.77 +5.0 +13.5 +10.1/C FinclA m SF 52.38 +.40 +7.9 +19.2 +7.9/D FinclC m SF 41.80 +.32 +7.8 +19.0 +7.0/D NYVentureA m LB 35.34 +.01 +3.9 +13.3 +13.3/D NYVentureC m LB 30.65 +.01 +3.9 +13.1 +12.4/E NYVentureY LB 36.41 +.02 +4.0 +13.4 +13.6/D OppA m LG 41.46 +.42 +6.9 +13.1 +12.0/E RlEsttA m SR 43.69 +1.11 +6.3 +11.4 +10.1/D RlEsttY SR 44.33 +1.13 +6.4 +11.4 +10.4/DDelaware InvCorpBdA m TW 6.24 +.04 -1.5 -4.4 +7.0/A CorpBdInstl TW 6.24 +.04 -1.5 -4.4 +7.3/A DiversIncA m PI 9.14 +.02 -1.2 -2.8 +5.7/B EmMktsA m EM 26.42 -.19 -2.4 +3.2 +9.7/A ExtnddDrBdA m CL 6.59 +.07 -3.0 -8.3 +7.8/C ExtnddDrBdInstl CL 6.58 +.07 -3.0 -8.3 +8.1/B HYOppsA m HY 3.84 +.02 -.2 +.3 +6.6/A IntlValEqA m FV 15.51 -.10 +2.9 +1.8 +3.1/D IntlValEqInstl FV 15.57 -.09 +3.0 +1.8 +3.4/C LtdTrmDvrsIncA m CS 8.37 ... -.2 -.4 +2.7/E MnstHYMnBdA m SM 11.14 +.03 +.4 +.2 +4.4/A NtnlHYMnBdA m HM 11.59 +.06 +.8 +1.2 +6.2/A SelGrA m LG 36.48 -.68 -3.8 -1.9 +19.8/C SelGrInstl LG 42.88 -.79 -3.8 -1.8 +20.1/C SmCpValA m SV 72.31 -.29 +6.7 +21.0 +9.0/C Continued on next page Top 20 Mutual FundsVanguard 500IdxAdmrl LB 363,203 +4.4 +6.2 +16.5/A NL Fidelity 500IdxInsPrm LB 292,195 +4.4 +6.2 +16.6/A NL Vanguard TtlSMIdxAdmrl LB 280,758 +3.5 +6.4 +17.0/A NL Vanguard TtlSMIdxIns LB 186,509 +3.5 +6.4 +17.0/A NL Vanguard TtInSIdxInv FB 180,097 +2.1 +4.4 +10.4/B NL Vanguard TtlSMIdxInv LB 151,667 +3.4 +6.4 +16.9/A NL Vanguard InsIdxInsPlus LB 143,407 +4.4 +6.2 +16.6/A NL American Funds GrfAmrcA m LG 126,903 +0.2 +1.8 +20.0/C 5.75 Vanguard TtBMIdxAdmrl CI 118,886 -1.2 -3.4 +3.2/C NL Vanguard InsIdxIns LB 118,413 +4.4 +6.2 +16.6/A NL Fidelity Contrafund LG 110,135 +1.3 +1.7 +19.3/C NL Vanguard WlngtnAdmrl MA 95,504 +3.3 +3.7 +11.4/A NL American Funds AmrcnBalA m MA 89,237 +3.3 +4.2 +10.7/B 5.75 Vanguard InTrTEAdmrl MI 79,152 +0.5 -0.3 +3.3/B NL American Funds IncAmrcA m AL 76,339 +4.3 +6.7 +9.2/D 5.75 Dodge & Cox Stk x LV 76,123 +7.1 +17.0 +16.3/A NL Vanguard TtInSIdxAdmrl FB 74,828 +2.2 +4.4 +10.5/B NL PIMCO IncInstl MU 73,980 +0.1 -0.3 +6.0 NL American Funds InvCAmrcA m LB 69,019 +5.0 +7.6 +14.0/D 5.75 Dodge & Cox Inc x PI 68,834 -1.0 -2.5 +4.8/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return* By Total Net Assets*Kinetics SpOf&CrpRstInst d MG NL 20.26 +22.8 800-207-7108 Kinetics ParadigmInstl d MG NL 83.42 +22.0 800-930-3828 Kinetics ParadigmNoLoad d MG NL 82.58 +22.0 800-930-3828 Kinetics SmCptlOppsNLd d SG NL 106.04 +18.9 800-930-3828 Kinetics SmCptlOppsAdvC m SG 1.00 96.41 +18.8 800-930-3828 Kinetics MktOppsInstl d MG NL 46.21 +17.3 800-930-3828 Kinetics MktOppsAdvC m MG 1.00 42.46 +17.2 800-930-3828 Schwartz VlFcd MB NL 40.59 +14.7 888-726-0753 ProFunds BsMtrlUltrScInv LE NL 94.86 +14.6 888-776-3637 ProFunds UltDow30Inv LE NL 60.07 +14.2 888-776-3637 CGM Foc LB NL 40.81 +12.8 800-345-4048 Fidelity Select Const&Hsg CD NL 87.10 +12.3 800-544-8544 Boston Partners LSEqInstl LO NL 13.44 +11.8 888-261-4073 ICON UtlsIncIns SU NL 10.81 +11.7 800-828-4881 Highland SmCpEqA m SB 5.75 6.30 +11.1 877-665-1287 Hennessy CrnrstnLgGrIns LV NL 13.47 +11.0 800-966-4354 Hennessy CrnrstnLgGrInv b LV NL 13.34 +11.0 800-966-4354 ProFunds PrMtlsUltSctInv LE NL 60.07 +10.8 888-776-3637 Hennessy GasUtilityInv b SU NL 25.12 +10.7 800-966-4354 AIG FocedDivStrB m LV 4.00 17.17 +10.5 800-858-8850 By 4-Week Percent Return* Kinetics SpOf&CrpRstInst d MG NL 20.26 +57.4 800-207-7108 Kinetics SmCptlOppsNLd d SG NL 106.04 +55.5 800-930-3828 Kinetics SmCptlOppsAdvC m SG 1.00 96.41 +55.3 800-930-3828 Kinetics ParadigmInstl d MG NL 83.42 +53.0 800-930-3828 Kinetics ParadigmNoLoad d MG NL 82.58 +53.0 800-930-3828 ProFunds UltSctOilGasInv LE NL 19.75 +52.9 888-776-3637 Kinetics MktOppsInstl d MG NL 46.21 +42.9 800-930-3828 Kinetics MktOppsAdvC m MG 1.00 42.46 +42.5 800-930-3828 Bridgeway SmCpVal SV NL 33.54 +41.3 800-661-3550 Vanguard EngyIdxAdmrl EE NL 34.95 +36.1 800-662-7447 Jacob MicroCpGrInstl d SG NL 47.47 +34.8 888-522-6239 Jacob MicroCpGrInv m SG NL 42.97 +34.7 888-522-6239 Hennessy SmCpFinclInstl SF NL 17.58 +34.1 800-966-4354 Hennessy SmCpFinclInv b SF NL 29.91 +33.9 800-966-4354 Rydex SPSC600PrValH b SV NL 168.51 +32.9 800-820-0888 Schwartz VlFcd MB NL 40.59 +32.9 888-726-0753 Rydex EngyInv EE NL 157.21 +32.2 800-820-0888 Victory GlbNatrlResA m SN 5.75 16.83 +31.8 800-766-3863 Bridgeway UltraSmCoMkt d SV NL 18.51 +31.4 800-661-3550 Perritt UltraMicroCp d SB NL 19.74 +31.4 800-332-3133 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, March 27, 2021 Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk 

PAGE 74

SmCpValC m SV 58.24 -.24 +6.6 +20.8 +8.1/D SmidCpGrA m MG 42.64 -1.22 -5.0 -3.6 +32.8/A SmidCpGrC m MG 14.76 -.42 -5.0 -3.8 +31.8/A TFArizonaA m SL 11.78 +.04 +.4 +.2 +4.8/A TFCaliforniaA m MC 12.40 +.05 +.5 +.2 +4.9/C TFColoradoA m SL 11.50 +.04 +.5 +4.4/B TFIdahoA m SL 11.69 +.04 +.4 +.5 +4.4/B TFMnnstA m SM 12.55 +.04 +.4 -.2 +3.9/C TFMnnstIntrmA m SM 11.10 +.04 +.4 -.5 +3.4/D TFPnsylvnA m MP 8.12 +.02 +.1 +4.5/B TFUSAA m ML 12.19 +.05 +.8 +.3 +6.0/A TFUSAIntermA m MI 12.41 +.04 +.6 +.2 +4.9/A USGrA m LG 25.59 -.14 -4.3 -3.6 +18.1/D USGrInstl LG 29.50 -.16 -4.3 -3.6 +18.4/D ValInstl LV 23.94 +.43 +8.5 +10.4 +9.2/D WlthBldrA m MA 14.85 +.13 +4.3 +5.4 +6.9/EDeutscheCROCIEqDivA m LV 55.99 +.82 +8.7 +10.9 +8.4/D CROCIIntlA m FV 50.38 +.11 +5.3 +5.9 +4.6/B CROCIIntlS FV 50.58 +.11 +5.4 +5.9 +4.9/A CmnctnsA m SC 33.98 -.55 -.2 +4.6 +15.9/B CorEqA m LB 31.72 +.43 +4.0 +5.0 +14.0/D CorEqS LB 32.11 +.41 +4.0 +5.0 +14.3/C CptlGrA m LG 109.11 +1.16 +.5 -.4 +21.6/B CptlGrS LG 110.68 +1.18 +.5 -.3 +21.9/B EmMktFixIncS EB 9.22 -.19 -1.3 -1.4 +4.4/B EmMktsEqS EM 25.07 -.32 -2.6 +1.7 +7.1/B Eq500IdxInstl LB 203.42 +2.45 +4.4 +6.2 +16.4/B Eq500IdxS LB 199.06 +2.43 +4.4 +6.1 +16.3/B GNMAS GI 13.79 ... -.3 -.6 +3.6/C GlbHiIncInstl HY 6.88 +.04 -.1 +.1 +6.5/A GlbIncBldrA m IH 10.44 +.02 +1.8 +2.5 +7.9/B GlbMacroInstl GY 10.39 +.03 +2.6 +3.9 +7.5/A GlbSmCpS SW 39.17 -.50 +1.7 +7.2 +6.7/E HiIncA m HY 4.80 +.02 +.1 +6.3/B HlthWllnssS SH 40.73 +.29 +1.1 -1.0 +13.2/D IntlGrS FG 45.39 -.19 +.2 -.5 +10.8/C IntmTaxFrS MI 11.92 +.03 +.4 -.3 +4.3/C LgCpFocGrS LG 72.45 +.72 -.3 -.8 +22.8/A LtnAmrcEqS LS 32.23 -1.41 -.2 -6.5 +6.2/A MgdMuniBdA m ML 9.26 +.03 +.6 -.4 +4.3/E MgdMuniBdS ML 9.27 +.03 +.6 -.4 +4.4/D MltAstCnsrvAlS CA 14.48 +.08 +1.0 +1.5 +6.8/D MltAstGlbAllcS AL 18.06 +.12 +2.7 +5.1 +8.6/D RlEsttSecA m SR 22.50 +.50 +5.0 +8.9 +12.1/B SP500IdxS LB 39.17 +.48 +4.4 +6.1 +16.3/B SciandTechA m ST 33.63 +.20 -.7 +1.8 +24.5/D ShrtDurS CS 8.88 ... +.5 +3.9/A ShrtTrmMnBdIns MS 10.19 +.01 +.1 -.1 +2.5/C SmCpCorS SB 42.71 -1.03 +4.7 +22.1 +14.3/B StratHYTxFrA m HM 12.28 +.04 +.6 +.8 +4.8/D StratHYTxFrS HM 12.29 +.04 +.7 +.9 +5.0/D TotRetBdA m PI 11.16 +.03 -.7 -2.8 +5.0/D TotRetBdS PI 11.16 +.03 -.7 -2.7 +5.3/CDiamond HillAllCpSelI LB 21.68 -.21 +6.5 +16.6 +15.8/B CorpCrdtA b HY 11.81 +.06 +.7 +7.6/A CorpCrdtI HY 11.77 +.06 +.8 +7.9/A LgCpA b LV 33.80 +.51 +6.9 +11.1 +14.1/A LgCpI LV 33.99 +.52 +7.0 +11.2 +14.4/A LgCpY LV 34.02 +.52 +7.0 +11.2 +14.6/A LngShrtA b LO 28.28 ... +4.7 +9.2 +8.0/B LngShrtI LO 29.06 +.01 +4.7 +9.3 +8.3/B SmCpA b SV 36.54 -.47 +5.4 +18.0 +6.8/E SmCpI SV 37.19 -.49 +5.4 +18.1 +7.1/E SmCpY SV 37.24 -.49 +5.4 +18.1 +7.2/E SmMidCpI MV 26.82 -.32 +5.3 +17.0 +10.2/CDodge & CoxBal x MA 110.69 -1.43 +4.5 +10.7 +11.3/B GlbStk WS 15.02 -.02 +5.2 +12.9 +9.7/D Inc x PI 14.12 -.13 -1.0 -2.5 +5.8/B IntlStk FV 47.50 -.28 +3.8 +8.7 +4.4/B Stk x LV 223.01 -.89 +7.1 +17.0 +13.7/ADominionImpactBdInv m PI 11.77 +.04 -1.0 -2.7 +5.7/B ImpactEqInstl d LB 30.79 +.35 +1.3 +1.6 +17.2/A ImpactEqInv m LB 31.00 +.35 +1.2 +1.5 +16.8/A ImpactIntlEqInv m FV 8.90 +.05 +4.0 +4.6 +2.9/DDoubleLineCorFII PI 11.06 +.02 -.2 -1.7 +4.2 CorFIN b PI 11.05 +.02 -.3 -1.8 +4.0 EmMktsFII EB 10.62 +.01 -.5 +.5 +5.1/B EmMktsFIN b EB 10.62 ... -.5 +.3 +4.8/B FltngRtI BL 9.53 ... -.1 +1.4 +3.2/B LowDurBdI UB 9.99 ... +.4 +2.8 LowDurBdN b UB 9.98 ... +.3 +2.6 TtlRetBdI PI 10.51 +.02 +.1 -1.1 +3.7 TtlRetBdN b PI 10.51 +.03 -1.3 +3.5DreyfusAMTFMnBdA f MI 14.66 +.04 +.6 -.4 +4.6/B AMTFMnBdZ MI 14.67 +.04 +.6 -.3 +4.8/A ActvMidCpA f MB 63.41 +.51 +4.5 +9.5 +6.6/E Apprec,IncInv LB 40.93 +.76 +4.3 +3.9 +18.4/A BalOppA f MA 25.16 +.10 +.2 +2.4 +9.4/D BdMktIdxInv b CI 10.64 +.03 -1.2 -3.3 +4.5/D BstnCoSmCpValI SB 25.35 -.58 +5.9 +20.7 +13.2/B BstnCoSmMdCpGrI MG 36.90 -1.17 -8.5 -5.2 +25.7/A CAAMTFMnBdA f MF 15.08 +.06 +.7 -.4 +3.8/C CAAMTFMnBdZ MF 15.08 +.06 +.7 -.4 +4.0/B InCorpd LG 15.09 +.27 +1.9 +2.4 +17.4/D InsSP500StkIdxI LB 71.71 +1.12 +4.4 +6.2 +16.3/B IntlBdA f IB 15.20 -.06 -1.2 -4.6 -1.2/E IntlStkI FG 24.23 +.08 +2.3 -.9 +12.1/B IntlStkIdxInv FB 19.58 +.01 +3.5 +4.2 +6.0/D IntrmMnBd MI 13.88 +.03 +.5 -.3 +4.3/C LgCpEqI LG 27.39 +.35 +3.0 +5.1 +16.2/E MassachusettsZ MT 11.87 +.04 +.5 -.4 +4.2/B MidCpIdxInvs MB 37.84 +.18 +5.3 +14.0 +13.1/C MnBd MI 12.05 +.04 +.7 +4.7/A NJMnBd,IncA f MJ 13.05 +.04 +.6 -.2 +4.3/D NYAMTFMnBdA f MN 15.16 +.05 +.7 +.1 +4.2/B NYTxExBd MN 15.11 +.05 +.7 +4.1/B NatrlResA f SN 36.57 -.14 +3.5 +17.3 +6.6/C OppcMidCpValA f MB 34.79 -.02 +4.0 +10.2 +11.2/D OppcMnSecsA f MI 13.44 +.04 +.6 -.1 +4.9/A OppcMnSecsZ MI 13.44 +.04 +.6 -.2 +5.0/A OppcSmCpInv SB 36.33 -1.39 -1.0 +9.8 +8.5/E PennsylvaniaA f MP 16.46 +.06 +.6 +.2 +4.5/B RsrchGr,IncZ LG 20.75 ... -2.7 -1.0 +22.3/B SP500Idx LB 56.09 +.87 +4.4 +6.1 +16.0/B ShrtIntermMnBdD b MS 13.11 +.02 +.2 -.1 +2.2/D ShrtTrmIncD CS 10.34 +.01 -.1 -.3 +3.1/C SmCpStkIdxInvs SB 35.10 -.62 +4.2 +19.1 +13.4/B StructMidCpA f MB 32.45 +.14 +5.8 +13.5 +7.9/EDriehausEmMktsGrInv d EM 48.86 -.53 -7.5 -2.9 +9.0 sEvnDrv GY 14.32 -.32 -1.8 +2.2 +13.3DupreeMtKntckyTFInc SI 7.95 +.03 +.6 -.2 +4.4/A MtKntckyTFSM SS 5.43 +.02 +.3 +3.2/C MtNrthCrlnTFInc SI 11.93 +.04 +.5 -.8 +4.1/A MtTnnssTFInc SI 11.63 +.02 +.3 -.5 +3.7/CEPEmMktsSmCoA m EM 14.70 -.03 -1.7 +2.9 +5.8/CEaton VanceAMTFreeMuniIncA m ML 9.26 +.03 +.7 -.8 +4.6/D AmtFreeMuniIncI ML 10.11 +.03 +.7 -.8 +4.8/C AtlntCptSMIDCA m MG 36.06 +.42 +6.6 +9.3 +14.8/E AtlntCptSMIDCI MG 41.13 +.48 +6.6 +9.4 +15.1/E BalA m MA 11.12 +.12 +.6 +1.0 +12.2 BalC m MA 11.17 +.12 +.5 +.9 +11.3 CAMnOpA m MF 10.95 +.04 +.3 -1.0 +4.8/A CnctctMnIncA m SL 10.28 +.03 +.4 -.6 +4.0/C DivBldrA m LB 17.94 +.43 +5.2 +5.7 +14.4/C DivBldrI LB 17.93 +.43 +5.3 +5.8 +14.7/C FltngRtA m BL 9.07 -.01 -.2 +1.3 +3.1/C FltngRtAdv b BL 8.77 ... -.1 +1.3 +3.1/C FltngRtAdvtgA m BL 10.51 -.01 -.1 +1.8 +3.4/B FltngRtAdvtgAdv b BL 10.51 -.01 -.1 +1.8 +3.4/B FltngRtAdvtgC m BL 10.50 -.01 -.1 +1.6 +2.9/C FltngRtC m BL 8.76 ... -.2 +1.1 +2.3/D FltngRtHiIncA m BL 9.20 ... -.3 +1.2 +3.5 FltngRtHiIncI BL 8.65 ... -.3 +1.3 +3.7 FltngRtInstl BL 8.77 -.01 -.2 +1.3 +3.3/B FltngRtMnIncA m MS 9.83 ... +.3 +1.0/E GeorgiaMuniIncA m SI 8.80 +.03 +.5 -.6 +4.2/A GlbIncBldrA m IH 10.58 +.09 +1.9 +3.6 +9.3/A GlbMcrAbRtA m NT 8.72 -.03 -.7 -.1 +2.8 GlbMcrAbRtI NT 8.71 -.03 -.6 +3.2 GovtOppsA m GS 6.18 +.01 +.1 +.4 +2.8 GrA m LG 36.56 +.13 -.3 +1.8 +20.4/C GreaterChinaGrA m CH 29.23 -.32 -1.6 +3.7 +11.8/C GreaterIndiaA m EI 41.61 -.25 +1.9 +3.4 +8.1/C HYMuniIncA m HM 9.24 +.02 +.4 +.6 +5.4/C HYMuniIncC m HM 8.55 +.02 +.4 +.4 +4.7/D HiIncOppsA m HY 4.42 +.02 -.1 +1.2 +5.6/C IncofBostonA m HY 5.54 +.04 +.6 +5.4/C IncofBostonC m HY 5.55 +.04 -.2 +.4 +4.7/D IncofBostonI HY 5.54 +.04 +.6 +5.7/C LgCpValA m LV 23.45 +.35 +6.7 +12.0 +12.5/A LgCpValI LV 23.55 +.35 +6.7 +12.0 +12.8/A LgCpValR b LV 23.38 +.35 +6.7 +11.9 +12.2/A MAMnIncA m MT 8.98 +.03 +.3 -1.0 +3.8/C MnstMnIncA m SM 9.74 +.02 +.3 -.7 +4.0/B MrylndMuniIncA m SI 9.06 +.03 +.3 -.4 +3.9/B MsrMnIncA m SL 9.67 +.02 +.7 -.9 +4.4/B NYMuniIncA m MY 10.36 +.03 +.7 -.5 +4.8/B NrthCrlnMnIncA m SL 9.19 +.03 +.5 -.5 +4.0/C NtnlLtdMtMnIncA m MS 9.91 +.02 +.1 -.1 +3.2/B NtnlMnIncA m ML 10.31 +.03 +.6 -.4 +5.2/B NtnlMnIncC m ML 10.31 +.03 +.6 -.6 +4.4/D NtnlMnIncI ML 10.31 +.03 +.7 -.4 +5.5/A NwJrsyMnIncA m MJ 9.68 +.03 +.6 -.2 +5.4/A OhioMuniIncA m MO 9.29 +.04 +.7 -.7 +5.0/A OregonMuniIncA m SL 8.87 +.03 +.6 -.9 +4.6/A PnsylvnMnIncA m MP 8.67 +.03 +.4 -.6 +4.0/D ShrtDrGovtIncA m UB 8.11 ... +.2 +.2 +1.9 ShrtDrGovtIncC m UB 8.12 ... +.2 +.1 +1.3 ShrtDrMuniOppsA m MS 10.28 +.02 +.3 +.6 +3.1/B ShrtDrStratIncA m NT 7.34 -.02 -.5 +.6 +4.5 ShrtDrStratIncC m NT 6.92 -.01 -.6 +.4 +3.8 SthCrlnMnIncA m SI 9.46 +.03 +.3 -.2 +4.3/A TABSShTrmMnBdA m MS 10.72 +.02 -.7 +3.5/A TABSShTrmMnBdI MS 10.73 +.03 -.6 +3.7/A TxMgdEqAstAlcA m XM 28.15 +.28 +.9 +3.9 +13.7 TxMgdGlbDivIncA m WS 15.77 +.19 +3.2 +5.8 +11.6/C TxMgdGr10 LG 1768.44 +15.98 +2.8 +5.3 +16.9/D TxMgdGr11A m LG 79.44 +.72 +2.8 +5.2 +16.5/E TxMgdGr12A m LG 35.70 +.32 +2.8 +5.2 +16.3/E TxMgdGr12C m LG 34.60 +.31 +2.8 +5.0 +15.4/E TxMgdMltCpGrA m LG 43.67 +.45 +.4 -.3 +17.9/D TxMgdSmCpA m SG 32.80 -.11 +4.1 +10.6 +13.5/E TxMgdValA m LV 35.47 +.67 +5.5 +9.5 +12.4/A TxMgdValI LV 35.31 +.66 +5.5 +9.6 +12.7/A VrgnMnIncA m SL 8.04 +.02 +.3 -.7 +4.3/B WldwideHlthSciA m SH 13.08 +.16 +2.3 +.5 +15.4/B WldwideHlthSciC m SH 13.28 +.16 +2.2 +.3 +14.5/CEdgar LomaxVal LV 14.11 +.35 +8.5 +12.0 +9.4/DEdgewoodGrInstl LG 52.33 +.12 -1.6 +1.1 +22.2/BElfunDivers MA 21.42 +.13 +1.7 +2.1 +9.3/D Inc PI 11.81 +.04 -1.0 -3.0 +5.1/C IntlEq FB 27.01 -.03 +1.5 +1.8 +8.5/A Trusts LG 76.67 +1.32 +4.1 +7.2 +19.7/C TxExInc ML 11.50 +.03 +.7 -.7 +4.4/D EmeraldBnkngFinA m SF 51.07 -3.78 +3.7 +28.9 +11.7 GrA m SG 34.67 -1.43 -4.5 +1.4 +17.6EuroPacGoldA m SP 11.55 -.55 +2.7 -12.8 +13.6/C IntlBdA m IB 8.85 -.07 -.9 -3.2 +1.2/D IntlDivIncA m FV 9.00 -.05 +6.4 +4.4 +5.3/A IntlValA m FV 9.27 -.06 +6.2 +3.9 +8.3/AEvermoreGlbValInstl d SW 14.50 -.13 +2.8 +8.6 +.2/EFAMEqIncInv MB 45.13 +1.47 +5.8 +6.6 +17.0/A ValInv MG 91.81 +2.61 +6.3 +10.3 +13.4/EFMICommonStkInv MB 31.31 +.23 +7.0 +13.5 +11.2/D LgCpInv LB 20.83 +.43 +6.7 +6.8 +12.3/EFPACrescent d MA 39.52 -.06 +2.7 +9.9 +11.2/B NewInc CS 10.02 ... +.4 +2.9/D USVal LG 14.20 +.10 +.9 +.7 +15.4/EFairholme FundsFcdInc x HY 10.58 +.05 +3.0 +2.9 +3.0/E Fund d LV 28.36 -1.33 -9.8 -2.6 +16.9/AFederatedAdjstblRtScSvc GS 9.63 ... -.2 -.1 +1.6/E BdA f TW 9.63 +.03 -1.4 -3.2 +6.1/D BdC m TW 9.71 +.04 -1.3 -3.4 +5.2/E BdF f TW 9.72 +.03 -1.4 -3.3 +6.1/D BdInstl TW 9.63 +.02 -1.3 -3.3 +6.3/C CloverSmValA f SV 27.25 -.39 +6.6 +20.5 +10.3/B CloverSmValIns SV 27.28 -.39 +6.6 +20.5 +10.6/B CptlIncA f CA 8.73 ... +1.5 +3.3 +7.1/D CptlIncB m CA 8.75 +.01 +1.5 +3.2 +6.2/E CptlIncC m CA 8.74 +.01 +1.5 +3.2 +6.2/D CptlIncF f CA 8.73 +.01 +1.6 +3.4 +7.1/D CptlIncInstl CA 8.74 ... +1.6 +3.4 +7.3/D EqInc,IncA f LV 25.60 +.25 +5.4 +10.7 +8.3/E EqInc,IncInstl LV 25.58 +.24 +5.4 +10.8 +8.6/D FltngRStrIncA f BL 9.52 ... +.2 +1.3 +2.3/D FltngRStrIncIns BL 9.52 ... +.2 +1.3 +2.6/D GlbAllcA f IH 22.55 +.06 +1.9 +2.5 +7.6/B GlbAllcC m IH 21.83 +.05 +1.8 +2.3 +6.7/C GlbAllcInstl IH 22.70 +.06 +1.9 +2.6 +7.9/B GlbAllcR b IH 22.36 +.05 +1.8 +2.4 +7.1/C GvtIncIns GI 10.42 +.01 -.7 -1.0 +3.7/C GvtIncSecIncF f GI 8.96 +.02 -.8 -2.2 +3.6/D GvtUltShrDrA UB 9.90 ... -.1 +1.4/E GvtUltShrDrIns UB 9.96 ... +1.7/D GvtUltShrDrSvc UB 9.96 ... +.1 +1.6/D HYTrustSvc HY 6.99 +.01 +.6 +2.8 +6.9/A HiIncBdA f HY 7.56 +.04 +.1 +.8 +6.2/B HiIncBdC m HY 7.54 +.05 +.7 +5.4/C InsHYBdIns HY 9.90 +.05 +.5 +6.5/A IntermCorpBdIns TW 9.56 +.01 -1.0 -1.8 +5.4/E IntermMuniInstl MI 10.44 +.03 +.6 -.3 +4.5/B IntermMuniSvc MI 10.44 +.03 +.6 -.4 +4.3/C IntlEqA f FG 31.07 -.17 +1.2 +3.8 +9.9/D IntlEqIns FG 31.39 -.17 +1.3 +3.9 +10.2/C IntlLeadersA f FB 42.00 +.11 +1.9 +2.2 +6.2/C IntlLeadersC m FB 38.88 +.11 +1.8 +2.0 +5.4/D IntlLeadersIns FB 42.03 +.12 +1.9 +2.3 +6.5/C IntlSmMidCoA f FR 43.41 -.29 +.1 -.7 +11.4/B IntlSmMidCoIns FR 44.70 -.30 +.1 -.6 +11.7/B IntlStrVlDvA f FV 3.62 +.03 +7.1 +5.1 +4.9/A IntlStrVlDvIns FV 3.63 +.03 +7.4 +5.4 +5.3/A KaufLCA f LG 33.41 ... -1.3 -2.9 +17.2/D KaufLCC m LG 29.60 ... -1.3 -3.1 +16.3/E KaufLCIns LG 34.62 ... -1.3 -2.9 +17.5/D KaufLCR b LG 31.29 -.01 -1.3 -3.0 +16.8/D KaufmannA m MG 6.86 -.20 -5.6 -4.5 +15.2/E KaufmannC m MG 5.14 -.15 -5.9 -4.6 +14.6/E KaufmannR b MG 6.88 -.20 -5.6 -4.4 +15.1/E KaufmannSmCpA m SG 62.43 -2.88 -6.4 +.5 +23.4/B KaufmannSmCpC m SG 52.49 -2.43 -6.4 +.3 +22.6/B KaufmannSmCpR b SG 62.78 -2.90 -6.3 +.5 +23.5/B MDTAllCpCorA f LB 37.79 +.58 +4.4 +5.7 +15.2/C MDTAllCpCorIns LB 38.33 +.59 +4.4 +5.8 +15.6/B MDTBalA f MA 21.40 +.19 +2.5 +3.1 +10.7/B MDTBalInstl MA 21.47 +.19 +2.5 +3.1 +11.0/B MDTLgCpGrA f LG 26.65 +.33 +1.3 +.3 +20.3/C MDTLgCpValInstl LV 32.39 +.56 +7.8 +11.2 +10.1/C MDTLgCpValSvc LV 32.43 +.59 +7.8 +11.1 +9.8/C MDTMidCpGrA f MG 49.86 +.34 -.6 -.3 +16.0/E MDTMidCpGrInstl MG 52.07 +.36 -.5 -.2 +16.3/E MDTSmCpCorInstl SB 26.19 -.74 +2.1 +12.0 +10.6/D MDTSmCpGrA f SG 32.01 -1.14 -3.1 +3.8 +12.9/E MDTSmCpGrInstl SG 33.62 -1.21 -3.1 +3.9 +13.1/E MIIntrmMnA f SI 11.32 +.02 +.2 -.6 +3.8/C MaxCpIdxInstl LB 9.58 +.13 +4.4 +6.2 +16.1/B MaxCpIdxvc b LB 9.37 +.14 +4.5 +6.3 +15.8/B MidCpIdxSvc MB 22.01 +.08 +5.4 +14.1 +13.0/C MnHYAdvtgA f HM 9.15 +.03 +.6 +.9 +4.9/D MnHYAdvtgF f HM 9.15 +.03 +.6 +.9 +4.9/D MnStkAdvtgA f CA 14.54 +.08 +2.3 +3.9 +6.7/D MnStkAdvtgAC m CA 14.52 +.08 +2.2 +3.7 +6.0/E MnStkAdvtgAF f CA 14.54 +.08 +2.3 +3.9 +6.7/D MnStkAdvtgAIns CA 14.53 +.08 +2.3 +4.0 +7.0/D MnUltraShrtA MS 10.04 ... +1.1/E MnUltraShrtIns MS 10.04 ... +1.5/E MuniBdA f ML 10.79 +.04 +.8 -.2 +4.6/D OhioMuniIncF m MO 11.40 +.03 +.6 -.3 +3.7/D PEMnIncA f MP 11.10 +.02 +.6 -.1 +4.2/C PrudentBearA f BM 8.39 -.11 -4.9 -6.8 -18.5/B PrudentBearIns BM 8.62 -.12 -4.9 -6.8 -18.4/B RlRetBdInstl IP 11.67 +.10 +.3 -.6 +5.9/B ShIntTtRtBdIns CS 10.66 ... -.3 -.5 +3.7/B ShrtIntrmDrMnA f MS 10.33 +.01 +.1 -.4 +1.6/E ShrtIntrmDrMnIn MS 10.33 +.01 +.2 -.4 +2.0/D ShrtTrmIncA f CS 8.69 ... -.2 -.1 +2.8/D ShrtTrmIncIns CS 8.69 +.01 -.1 +3.3/C ShrtTrmIncSvc CS 8.68 ... -.2 -.2 +3.0/D StratIncA f MU 9.37 -.03 -.6 +.3 +5.7/B StratIncC m MU 9.36 -.03 -.7 +4.9/C StratIncF f MU 9.30 -.03 -.6 +.3 +5.7/B StratValDivA f LV 5.48 +.11 +8.3 +9.9 +6.3/E StratValDivC m LV 5.49 +.11 +8.3 +9.7 +5.5/E StratValDivIns LV 5.52 +.12 +8.4 +10.1 +6.6/E StrtgcIncIS MU 9.31 -.03 -.6 +.4 +6.0/A TtlRetBdA m PI 11.24 +.03 -1.0 -2.4 +5.3/C TtlRetBdC m PI 11.24 +.03 -1.0 -2.5 +4.8/D TtlRetBdInstl PI 11.24 +.02 -1.0 -2.3 +5.9/A TtlRetBdSvc b PI 11.24 +.03 -1.0 -2.3 +5.6/B TtlRetGovtBdIns GI 11.27 +.03 -1.0 -3.4 +4.5/A TtlRetGovtBdSvc b GI 11.27 +.03 -1.1 -3.5 +4.2/B USGvtSc13YrsIns GS 10.39 +.01 -.1 -.2 +2.4/D USGvtSc25YrIns GS 11.19 +.01 -.4 -1.2 +3.6/A UltraShrtBdA UB 9.22 ... -.1 +.2 +2.2/B UltraShrtBdIns UB 9.22 ... -.1 +.2 +2.6/A forUSGovtSecA f GI 7.40 +.01 -.5 -1.3 +3.3/DFidelity500IdxInsPrm LB 138.24 +2.15 +4.4 +6.2 +16.5/A AllSectorEq LG 11.72 +.09 +3.7 +7.1 +18.5/D ArizonaMuniInc SL 12.48 +.03 +.6 -.7 +4.5/A AsstMgr20% XY 14.39 +.02 -.2 -.5 +5.9/C AsstMgr30% XY 12.37 +.03 +.1 +.2 +7.3/A AsstMgr40% CA 13.34 +.03 +.5 +.8 +8.4/B AsstMgr50% CA 21.15 +.05 +.8 +1.5 +9.3/A AsstMgr60% MA 15.15 +.04 +1.1 +2.2 +10.2/C AsstMgr70% MA 26.82 +.06 +1.6 +3.0 +10.9/B AsstMgr85% AL 24.44 +.06 +2.0 +4.0 +12.2/A BCGrowth LG 165.96 -2.52 -1.8 +1.8 +28.3/A BCGrowth LG 17.21 -.25 -1.1 +2.6 +30.3/A BCGrowthK LG 166.50 -2.52 -1.7 +1.8 +28.4/A Balanced MA 29.52 +.17 +2.5 +4.4 +14.9/A BalancedK MA 29.52 +.16 +2.5 +4.4 +15.0/A BlueChipVal LV 21.92 +.40 +8.5 +10.9 +6.7/E CALtdTrmTFBd SS 10.82 +.02 +.2 -.2 +2.8/C CAMuniInc MC 13.31 +.04 +.6 -.5 +4.6/C Canada MQ 58.88 -.46 +6.9 +9.8 +9.9/A Cap&Inc HY 11.04 +.06 +.5 +3.7 +8.7/A ChinaRegion CH 58.64 -1.85 -4.3 +5.4 +18.1/A CmdtyStrat BB 4.94 -.03 -1.4 +7.6 /C CnncticutMunInc SL 11.87 +.03 +.5 -.2 +4.8/A CnsrvIncMnBd MS 10.06 +.01 +.1 +1.3/E CnsrvIncMnBdIns MS 10.06 +.01 +.1 +1.4/E Contrafund LG 16.67 +.06 +1.3 +1.7 +17.7/D ContrafundK LG 16.71 +.06 +1.3 +1.7 +17.8/D ConvertibleSecs CV 41.33 -.72 -2.8 +3.4 +22.5/B CorpBd TW 12.31 +.06 -1.9 -4.7 +6.6/B CptlApprec LG 43.55 +.26 +1.0 +4.3 +18.4/D CptlApprecK LG 43.69 +.27 +1.1 +4.4 +18.5/D DisciplinedEq LB 53.39 +.88 +2.3 +2.8 +17.0/A DisciplinedEqK LB 53.34 +.89 +2.3 +2.9 +17.1/A DivGro LV 33.82 +.31 +4.6 +9.1 +10.8/C DivGroK LV 33.78 +.31 +4.6 +9.1 +10.9/B DiversIntl FG 47.97 +.20 +1.4 +.6 +10.2/C DiversIntlK FG 47.89 +.21 +1.4 +.7 +10.4/C EmMkts EM 46.48 -.40 -2.6 +1.8 +13.1/A EmMktsDbt EB 9.11 -.07 -1.1 -3.5 +2.5/D EmMktsDiscovery EM 17.28 -.31 -.5 +2.7 +3.7/D EmMktsK EM 46.51 -.40 -2.6 +1.8 +13.3/A EmergEMEA EM 9.98 -.05 +4.0 +8.6 +.5/E EmergMketsOpps EM 25.55 -.41 -1.8 +2.4 +10.0/A EmergingAsia PJ 67.96 -1.66 -6.3 -.5 +23.5/A EqDividendInc LV 28.32 +.37 +8.7 +11.2 +10.6/C EqDividendIncK LV 28.31 +.37 +8.7 +11.2 +10.7/C EqIncome LV 67.45 +1.01 +6.0 +9.8 +12.9/A EqIncomeK LV 67.41 +1.01 +6.0 +9.9 +13.0/A Europe ES 44.10 +.23 +3.2 +4.1 +8.9/B ExMktIdxInPr MB 89.76 -2.05 -.6 +7.5 +17.8/A ExprtMltntnl LV 20.42 +.47 +3.5 +3.2 +4.8/E ExprtMltntnlK LV 20.37 +.48 +3.6 +3.3 +5.0/E Fidelity LG 64.44 +1.48 +3.4 +3.3 +17.2/D FidelityK LG 64.44 +1.49 +3.5 +3.4 +17.3/D FltngRtHiInc BL 9.38 -.01 -.2 +2.0 +3.7/A FltngRtHiInc BL 9.19 ... +2.1 +4.6/A FocedHiInc HY 8.77 +.06 -.5 -1.1 +5.6/C FocusedStock LG 31.38 -.04 -.3 +.8 +20.1/C FourinOneIdx AL 57.82 +.35 +2.7 +4.5 +12.6/A Frdm 2005 TA 13.08 +.02 -.1 +.2 +6.5/E Frdm 2010 TA 16.45 +.03 +.3 +.9 +7.5/C Frdm 2015 TD 13.71 +.01 +.6 +1.6 +8.4/B Frdm 2020 TE 17.56 +.01 +.9 +2.3 +9.3/A Frdm 2025 TG 15.90 +.02 +1.2 +2.9 +10.0/B Frdm 2030 TH 19.96 +.02 +1.4 +3.5 +10.7/B Frdm 2035 TI 17.40 +.01 +2.1 +5.0 +11.9/B Frdm 2040 TJ 12.46 ... +2.6 +6.0 +12.6/A Frdm 2045 TK 14.25 ... +2.4 +5.9 +12.6/B Frdm 2050 TN 14.36 ... +2.5 +6.0 +12.6/B Frdm 2055 TL 16.50 +.01 +2.5 +6.0 +12.6/B Frdm Inc RI 12.18 +.02 -.2 -.2 +6.0/D FrdmIdx2055Inv TL 18.55 +.07 +2.4 +4.3 +12.5/B GNMA GI 11.71 +.01 -.3 -.4 +3.7/C GlbCmdtyStk SN 15.27 +.02 +2.3 +14.5 +8.0/B GlbHiInc HY 9.69 +.01 -.1 +1.3 +5.0/D GlbexUSIdxInsPr FB 15.17 -.07 +1.9 +4.1 +6.7/C GlobalEqIncome WS 18.14 +.18 +3.5 +5.0 +13.3/B GlobalexUSIdx FB 14.93 -.07 +2.0 +4.1 +6.6/C GovernmentInc GI 10.56 +.03 -1.1 -3.2 +4.0/B GrDiscv LG 52.95 +.12 +2.4 +23.0/A GrDiscvK LG 53.01 +.13 +2.4 +23.2/A GrStrategies MG 59.40 +.82 -1.2 -.5 +16.5/D GrStrategiesK MG 59.95 +.83 -1.2 -.5 +16.6/D GroCo LG 33.22 -.44 -2.4 +1.1 +27.4/A GroCo LG 23.10 -.31 -2.2 +1.4 +28.8/A GroCoK LG 33.32 -.43 -2.3 +1.1 +27.6/A Growth&Inc LB 49.13 +.64 +6.3 +12.2 +14.1/D Growth&IncK LB 49.09 +.65 +6.3 +12.2 +14.3/C HighIncome HY 8.62 +.05 -.4 +4.6/E Independence LG 46.40 +.97 +2.3 +.1 +15.3/E IndependenceK LG 46.45 +.97 +2.3 +.1 +15.4/E IntermediateBd CI 11.14 +.02 -.6 -1.6 +4.8/C InternationalVa FV 9.17 +.03 +4.7 +8.3 +4.0/B IntlCptlApprec FG 27.67 -.09 -.2 -.1 +12.2/B IntlDiscv FG 55.12 +.02 +1.8 +3.8 +10.5/C IntlEnhIdx FV 10.93 +.04 +4.4 +6.4 +5.5/A IntlGr FG 18.03 +.29 +2.9 +1.4 +13.2/A IntlGr FG 18.80 +.31 +2.8 +1.0 +11.9/B IntlIdxInstlPrm FB 47.65 +.11 +3.4 +4.5 +6.6/C IntlRlEstt GR 13.76 -.05 +1.7 +2.0 +9.1/B IntlSmCp FR 20.91 -.05 +4.1 +1.9 +9.5/B IntlSmCp FQ 33.14 -.17 +4.0 +8.2 +6.5/A IntlSmCpOpps FR 24.77 -.07 +4.0 +.5 +8.8/B IntlVal FV 10.95 +.04 +4.7 +8.5 +5.2/A IntrmGovtInc GI 10.71 +.01 -.6 -1.7 +3.6/D IntrmMuniInc MI 10.79 +.02 +.4 -.3 +4.3/C InvmGradeBd CI 11.55 +.04 -1.0 -2.6 +6.1/A InvmGradeBd CI 8.28 +.03 -1.2 -3.1 +5.9/A Japan JS 20.56 -.28 +2.9 +2.5 +10.9/B JapanSmlrCo JS 18.14 -.08 +5.4 +2.1 +3.2/E LargeCapStock LB 39.59 +.42 +6.0 +12.9 +14.6/C LargeCapValIdx LV 14.79 +.20 +6.6 +12.1 +11.3/B LatinAmerica LS 20.43 -.92 -2.4 -12.4 -7.5/D LgCpCorEnhIdx LB 20.53 +.32 +4.7 +8.1 +16.1/B LgCpGrEnhIdx LG 28.79 +.33 +1.7 +3.2 +20.3/C LgCpValEnhIdx LV 15.98 +.23 +6.6 +13.6 +11.5/B LimitedTermGov GS 10.20 +.01 -.2 -.8 +2.9/B LowPrStk MV 55.81 +.40 +8.2 +14.8 +12.4/A LowPrStkK MV 55.75 +.40 +8.2 +14.8 +12.5/A LtdTrmMuniInc MS 10.83 +.01 +.2 +3.0/B LvrgdCoStk MB 44.89 +.04 +2.0 +9.4 +15.8/A LvrgdCoStkK MB 45.07 +.04 +2.0 +9.4 +15.9/A MAMunicipalInc MT 12.50 +.04 +.6 -.6 +4.3/B Magellan LG 13.06 +.27 +2.3 +.1 +15.7/E MagellanK LG 13.05 +.27 +2.3 +.1 +15.8/E MegaCapStock LB 18.10 +.18 +4.3 +12.4 +16.7/A MgdRetr2025 TG 59.95 +.11 +.7 +1.7 +8.8/D MichiganMuniInc SL 12.67 +.05 +.7 -.3 +4.8/A MidCapStock MB 42.86 +.04 +6.6 +15.3 +14.5/B MidCapStockK MB 42.89 +.05 +6.6 +15.4 +14.6/B MidCapValue MV 27.15 +.43 +10.4 +18.6 +7.9/D MidCpEnhIdx MV 18.89 +.06 +3.5 +10.1 +12.9/A MinnesotaMnInc SM 12.03 +.04 +.5 -.8 +4.3/A MortgageSecs CI 11.45 +.02 -.6 -1.0 +4.0/E MrylndMuniInc SL 11.69 +.03 +.4 -.4 +4.2/C MuniInc ML 13.53 +.04 +.7 +.1 +5.3/B NJMunicipalInc MJ 12.50 +.05 +.6 +5.6/A NYMuniInc MY 13.55 +.05 +.7 -.2 +4.6/B NasdCmpIdx LG 165.13 -.95 -.4 +2.1 +23.1/A NewMillennium LB 41.80 +.16 +6.1 +14.3 +12.1/E NewMktsInc EB 14.36 -.11 -1.1 -3.8 +1.6/E Nordic MQ 67.85 +.26 +2.9 +2.8 +16.0/A OTCPortfolio LG 17.99 -.04 -.6 +2.7 +24.1/A OTCPortfolioK LG 18.32 -.04 -.5 +2.7 +24.3/A OhioMunilInc MO 12.41 +.05 +.6 -.5 +4.4/A Overseas FG 60.79 +.52 +2.9 +2.3 +9.5/D OverseasK FG 60.66 +.53 +2.9 +2.3 +9.6/D PacificBasin DP 45.00 -.23 -.2 +2.6 +13.8/A PennsylvnMnInc MP 11.50 +.04 +.7 -.2 +4.7/B Puritan MA 27.12 +.04 +1.3 +4.2 +13.3/A PuritanK MA 27.10 +.04 +1.3 +4.2 +13.4/A RealEstInv SR 42.97 +1.55 +6.5 +9.0 +10.1/D RlEsttInc SR 12.52 +.13 +3.1 +6.3 +8.7/E RlEsttInc SR 11.05 +.09 +2.2 +5.2 +8.2/E SCGrth SG 35.42 -.94 -2.4 +4.1 +19.3/C SCValue SV 20.92 -.16 +6.7 +23.4 +12.7/A ShTrmBd CS 8.73 ... -.1 -.3 +3.1/C ShrtDurHiInc HY 9.46 +.03 +.3 +.7 +4.3/E SmCpDiscv SB 28.35 -.04 +6.3 +17.8 +12.0/C SmCpDiscv SB 14.62 ... +6.1 +17.7 +14.3/B SmCpEnhIdx SB 17.57 -.53 +1.6 +14.1 +13.2/B SmCpOpps SB 17.78 -.33 +1.3 +10.9 +14.9/A SmallCapStock SB 22.76 -.57 +3.1 +10.4 +13.3/B StkSelorAllCp LG 60.27 +.33 +3.2 +6.0 +16.1/E StkSelorSmCp SB 34.54 -.66 +1.5 +12.9 +17.0/A StkSlrLgCpVal LV 24.72 +.32 +7.7 +12.7 +11.4/B StratDivInc AL 17.14 +.28 +3.8 +5.8 +12.6/A StratRlRet MU 8.83 +.05 +.9 +3.9 +5.1/C TaxFreeBond ML 12.09 +.04 +.8 +5.4/A TelecomandUtls SU 27.66 +.52 +6.4 +1.0 +10.1/D TotalBond PI 10.98 +.04 -.9 -2.5 +5.8/B TotalEmMkts EM 15.69 -.21 -1.7 +.6 +6.5/C Trend LG 144.58 +.01 -1.7 -2.2 +21.8/B TtlIntlEq FG 11.79 +.02 +2.7 +4.5 +10.1/C TtlMktIdxInsPrm LB 114.64 +.99 +3.5 +6.4 +16.8/A USBdIdxInsPrm CI 11.98 +.04 -1.1 -3.3 +4.9/C ValDiscv LV 35.94 +.44 +8.1 +11.7 +11.9/B ValDiscvK LV 35.95 +.43 +8.1 +11.8 +12.0/B Value MV 14.27 +.03 +8.2 +19.1 +14.0/A ValueK MV 14.29 +.03 +8.2 +19.2 +14.1/A ValueStrategies MV 48.91 +.26 +7.2 +17.3 +14.0/A Worldwide WS 34.86 -.12 +.2 +1.8 +16.6/AFidelity AdvisorAssetMgr20%A m XY 14.37 +.03 -.2 -.5 +5.5/D AssetMgr60%A m MA 15.08 +.04 +1.1 +2.1 +9.8/C AssetMgr70%A m MA 26.77 +.06 +1.5 +2.9 +10.6/B AssetMgr70%C m MA 26.66 +.05 +1.4 +2.7 +9.8/C AssetMgr70%I MA 26.84 +.06 +1.5 +3.0 +10.9/B AssetMgr70%M m MA 26.77 +.06 +1.5 +2.8 +10.3/B BalancedA m MA 27.11 +.15 +2.4 +4.1 +14.4/A BalancedC m MA 26.87 +.15 +2.4 +4.0 +13.6/A BalancedI MA 27.74 +.16 +2.4 +4.2 +14.7/A BalancedM m MA 27.47 +.15 +2.4 +4.1 +14.1/A BiotechnologyA m SH 32.28 -1.62 -5.9 -4.8 +12.8/D BiotechnologyI SH 34.67 -1.74 -5.9 -4.8 +13.1/D BiotechnologyM m SH 30.08 -1.50 -5.9 -4.9 +12.5/D CAMuniIncA m MC 13.33 +.04 +.5 -.6 +4.3/D CAMuniIncI MC 13.34 +.04 +.5 -.5 +4.5/D CapitalDevA m LB 18.03 +.19 +5.9 +12.5 +14.3/C CapitalDevO LB 18.84 +.20 +5.8 +12.5 +14.6/C CnvrtSecsA m CV 41.11 -.73 -2.9 +3.3 +22.2/B CnvrtSecsI CV 41.26 -.72 -2.8 +3.4 +22.5/B ConsumerDscrtA m CD 43.08 -.36 +2.7 +5.5 +19.7/C ConsumerStplsA m CC 97.88 +3.42 +9.5 +4.0 +11.4/B ConsumerStplsC m CC 94.90 +3.30 +9.4 +3.8 +10.6/C ConsumerStplsI CC 98.75 +3.46 +9.5 +4.1 +11.7/B ConsumerStplsM m CC 96.80 +3.38 +9.5 +3.9 +11.1/C CorporateBondA m TW 12.31 +.06 -1.9 -4.7 +6.2/C CorporateBondI TW 12.31 +.06 -1.9 -4.7 +6.5/C DiverIntlA m FG 29.30 +.12 +1.4 +.8 +10.3/C DiverIntlC m FG 27.92 +.12 +1.4 +.6 +9.4/D DiverIntlI FG 29.87 +.13 +1.4 +.8 +10.6/C DiverIntlM m FG 29.03 +.12 +1.4 +.7 +10.0/D DiversifiedStkA m LG 33.12 +.07 +2.3 +6.8 +16.4/E DiversifiedStkI LG 35.65 +.07 +2.4 +6.9 +16.6/D DiversifiedStkM m LG 32.76 +.06 +2.3 +6.7 +15.9/E DiversifiedStkO LG 34.23 +.07 +2.3 +6.9 +16.8/D DividendGrowthA m LV 18.28 +.17 +4.7 +9.1 +10.5/C DividendGrowthC m LV 17.12 +.16 +4.6 +8.9 +9.7/D DividendGrowthI LV 19.54 +.19 +4.7 +9.2 +10.8/B DividendGrowthM m LV 18.17 +.17 +4.6 +9.0 +10.3/C EmergingAsiaA m PJ 64.96 -1.62 -6.3 -.5 +23.3/A EmergingAsiaC m PJ 57.51 -1.44 -6.3 -.6 +22.4/A EmergingAsiaI PJ 67.33 -1.67 -6.2 -.4 +23.6/A EmergingAsiaM m PJ 62.76 -1.57 -6.3 -.5 +22.9/A EmergingMktsA m EM 37.60 -.38 -.5 +3.7 +11.8/A EmergingMktsC m EM 35.05 -.36 -.6 +3.5 +10.9/A EmergingMktsI EM 37.80 -.39 -.5 +3.7 +12.1/A EmergingMktsM m EM 37.19 -.38 -.5 +3.6 +11.4/A EnergyA m EE 23.61 +.31 +4.2 +31.2 -9.0/C EnergyC m EE 21.67 +.28 +4.2 +30.9 -9.6/C EnergyI EE 24.94 +.33 +4.3 +31.3 -8.7/C EnergyM m EE 24.24 +.32 +4.2 +31.1 -9.2/C EquityGrowthA m LG 16.21 +.04 -.1 +2.3 +22.9/A EquityGrowthC m LG 12.83 +.02 -.2 +2.1 +22.0/B EquityGrowthI LG 18.36 +.04 -.1 +2.4 +23.2/A EquityGrowthM m LG 15.74 +.03 -.1 +2.3 +22.6/A EquityIncomeA m LV 32.02 +.40 +8.7 +11.1 +10.1/C EquityIncomeC m LV 32.39 +.40 +8.7 +11.0 +9.3/D EquityIncomeI LV 33.92 +.43 +8.7 +11.2 +10.4/C EquityIncomeM m LV 32.96 +.41 +8.7 +11.1 +9.8/C EquityValueA m LV 21.75 +.26 +8.1 +11.7 +11.4/B FinancialSvcsA m SF 27.19 +.10 +7.9 +19.5 +10.3/B FinancialSvcsC m SF 25.41 +.09 +7.8 +19.3 +9.5/C FinancialSvcsM m SF 26.89 +.10 +7.8 +19.5 +10.0/B FltngRtHiIncA m BL 9.40 ... -.1 +2.0 +3.4/B FltngRtHiIncC m BL 9.40 ... -.2 +1.8 +2.6/D FltngRtHiIncI BL 9.38 ... -.1 +2.1 +3.6/A FltngRtHiIncM m BL 9.38 -.01 -.2 +1.9 +3.3/B Freedom2005A m TA 12.00 +.02 -.1 +6.4/E Freedom2005I TA 12.09 +.02 -.1 +6.6/E Freedom2010A m TA 12.55 +.02 +.2 +.6 +7.3/C Freedom2010M m TA 12.48 +.02 +.2 +.6 +7.1/D Freedom2015A m TD 12.61 +.02 +.6 +1.4 +8.3/B Freedom2015I TD 12.73 +.02 +.6 +1.4 +8.6/A Freedom2015M m TD 12.57 +.02 +.5 +1.4 +8.1/C Freedom2020A m TE 14.21 +.02 +.8 +2.0 +9.2/A Freedom2020C m TE 14.05 +.02 +.7 +1.8 +8.4/D Freedom2020I TE 14.34 +.02 +.8 +2.1 +9.5/A Freedom2020M m TE 14.20 +.02 +.8 +1.9 +8.9/B Freedom2025A m TG 14.65 +.03 +1.1 +2.6 +9.9/B Freedom2025C m TG 14.36 +.03 +1.0 +2.4 +9.1/C Freedom2025I TG 14.80 +.03 +1.1 +2.6 +10.2/A Freedom2025M m TG 14.67 +.02 +1.0 +2.5 +9.6/C Freedom2030A m TH 16.03 +.03 +1.3 +3.2 +10.7/B Freedom2030C m TH 15.63 +.03 +1.2 +3.0 +9.8/C Freedom2030I TH 16.13 +.03 +1.3 +3.2 +10.9/A Freedom2030M m TH 15.91 +.02 +1.3 +3.0 +10.4/C Freedom2035A m TI 16.04 +.02 +1.8 +4.4 +11.8/B Freedom2035C m TI 15.44 +.02 +1.8 +4.2 +11.0/C Freedom2035I TI 16.20 +.02 +1.9 +4.5 +12.1/A Freedom2035M m TI 15.83 +.02 +1.9 +4.4 +11.6/B Freedom2040A m TJ 17.57 +.02 +2.3 +5.4 +12.6/A Freedom2040C m TJ 16.95 +.02 +2.2 +5.2 +11.8/C Freedom2040I TJ 17.72 +.02 +2.3 +5.4 +12.9/A Freedom2040M m TJ 17.43 +.02 +2.3 +5.3 +12.3/B Freedom2045A m TK 13.81 +.01 +2.3 +5.3 +12.6/B Freedom2045I TK 13.93 +.01 +2.3 +5.4 +12.9/A Freedom2045M m TK 13.65 +.02 +2.2 +5.3 +12.3/B Freedom2050A m TN 13.81 +.02 +2.3 +5.4 +12.6/B Freedom2050I TN 13.93 +.02 +2.4 +5.5 +12.9/B Freedom2050M m TN 13.69 +.02 +2.2 +5.3 +12.3/C Freedom2055A m TL 15.47 +.01 +2.2 +5.3 +12.6/B Freedom2055I TL 15.56 +.02 +2.3 +5.4 +12.9/B FreedomIncomeA m RI 11.50 +.02 -.3 -.3 +5.8/D FreedomIncomeI RI 11.55 +.03 -.2 -.2 +6.1/D GlblCapApprecI SW 22.36 +.13 +2.1 +1.7 +8.9/E GlobalCmdtyStkI SN 15.26 +.01 +2.3 +14.4 +8.1/B GovernmentIncA m GI 10.58 +.03 -1.1 -3.2 +3.7/C GovernmentIncC m GI 10.55 +.03 -1.2 -3.5 +2.9/E GovernmentIncI GI 10.58 +.04 -1.1 -3.2 +4.0/B GovernmentIncM m GI 10.58 +.04 -1.1 -3.2 +3.7/C Growth&IncomeA m LB 31.05 +.41 +6.3 +12.1 +13.7/D Growth&IncomeI LB 31.87 +.41 +6.3 +12.2 +14.0/D Growth&IncomeM m LB 31.10 +.40 +6.3 +12.1 +13.4/D GrowthOppsA m LG 142.90 -2.12 -3.6 +.7 +37.0/A GrowthOppsC m LG 118.63 -1.77 -3.6 +.6 +36.0/A GrowthOppsI LG 156.38 -2.31 -3.6 +.8 +37.4/A GrowthOppsM m LG 141.05 -2.10 -3.6 +.7 +36.7/A HealthCareA m SH 64.02 -1.00 -.6 +.6 +16.2/B HealthCareC m SH 49.26 -.78 -.6 +.4 +15.4/B HealthCareI SH 70.31 -1.09 -.5 +.7 +16.5/A HealthCareM m SH 59.17 -.93 -.6 +.5 +15.9/B HighIncAdvtgA m HY 12.37 +.07 +.6 +4.0 +8.2/A HighIncAdvtgC m HY 12.34 +.06 +.5 +3.7 +7.3/A HighIncAdvtgI HY 11.58 +.07 +.6 +4.0 +8.4/A HighIncAdvtgM m HY 12.44 +.07 +.6 +3.9 +8.2/A IndustrialsA m ID 43.50 +.24 +6.3 +4.5 +8.2/D IndustrialsC m ID 37.71 +.20 +6.2 +4.3 +7.4/E IndustrialsI ID 46.31 +.25 +6.3 +4.6 +8.5/D IndustrialsM m ID 42.27 +.23 +6.3 +4.5 +8.0/D IntermMuniIncA m MI 10.80 +.03 +.5 -.3 +4.0/C IntermMuniIncI MI 10.81 +.03 +.5 -.2 +4.3/C IntlCapitalAppA m FG 27.52 -.10 -.2 -.1 +11.8/B IntlCapitalAppC m FG 23.92 -.08 -.3 -.3 +11.0/B IntlCapitalAppM m FG 26.75 -.10 -.3 -.2 +11.6/B IntlDiscvA m FG 54.74 +.01 +1.7 +3.7 +10.1/C IntlDiscvI FG 54.98 +.02 +1.8 +3.8 +10.5/C IntlGrA m FG 18.63 +.30 +2.8 +.9 +11.6/B IntlGrC m FG 18.14 +.29 +2.7 +.7 +10.7/C IntlGrI FG 18.75 +.30 +2.9 +1.0 +11.9/B IntlSmCapOppsI FR 24.75 -.07 +4.0 +.5 +8.8/C IntlSmallCapA m FQ 32.50 -.17 +4.0 +8.2 +6.2/B IntlSmallCapI FQ 33.35 -.18 +4.0 +8.2 +6.5/A InvestmentGrBdA m CI 8.27 +.03 -1.3 -3.2 +5.6/A InvestmentGrBdI CI 8.29 +.03 -1.2 -3.1 +5.9/A LargeCapA m LB 36.00 +.38 +6.0 +12.9 +14.4/C LargeCapC m LB 31.55 +.33 +5.9 +12.7 +13.5/D LargeCapI LB 38.28 +.40 +6.0 +12.9 +14.7/C LargeCapM m LB 35.92 +.38 +6.0 +12.8 +14.1/D LeveragedCoStkA m MB 54.06 -.03 +1.9 +9.5 +15.9/A LeveragedCoStkC m MB 45.85 -.03 +1.9 +9.3 +15.0/A LeveragedCoStkI MB 55.98 -.03 +2.0 +9.5 +16.2/A LeveragedCoStkM m MB 51.52 -.03 +1.9 +9.4 +15.6/A LimitedTermBdA m CS 11.79 ... -.4 -1.1 +3.6/B LimitedTermBdC m CS 11.77 +.01 -.4 -1.2 +2.8/D LimitedTermBdI CS 11.83 +.01 -.3 -.9 +3.9/A LimitedTermBdM m CS 11.80 +.01 -.4 -1.0 +3.6/B LtdTermMuniIncA m MS 10.85 +.01 +.2 -.1 +2.7/B LtdTermMuniIncI MS 10.84 +.02 +.3 +3.0/B MaterialsA m SN 92.60 +1.36 +6.4 +11.3 +6.9/C MaterialsI SN 92.89 +1.36 +6.4 +11.3 +7.2/B MegaCapStockA m LB 17.82 +.18 +4.3 +12.3 +16.3/B MidCapIIA m MB 24.10 +.02 +3.4 +11.0 +10.9/D MidCapIIC m MB 20.64 +.01 +3.4 +10.7 +10.0/E MidCapIII MB 25.02 +.02 +3.4 +11.0 +11.2/D MidCapIIM m MB 23.36 +.02 +3.4 +10.9 +10.6/D MidCapValueA m MV 26.70 +.42 +10.3 +18.5 +7.6/E NewInsA m LG 36.31 -.01 +.6 +1.7 +14.3/E NewInsC m LG 29.66 -.02 +.5 +1.4 +13.4/E NewInsI LG 37.47 -.01 +.6 +1.7 +14.5/E NewInsM m LG 34.50 -.02 +.6 +1.6 +14.0/E NewInsZ LG 37.57 -.01 +.6 +1.8 +14.7/E OverseasA m FG 29.73 +.25 +2.8 +2.2 +8.9/E OverseasI FG 30.52 +.27 +2.9 +2.3 +9.2/D OverseasM m FG 30.53 +.26 +2.8 +2.1 +8.7/E RealEstateA m SR 21.23 +.76 +6.4 +8.7 +8.7/E RealEstateI SR 21.48 +.77 +6.5 +8.8 +9.0/D RealEstateM m SR 21.19 +.76 +6.4 +8.7 +8.5/E RlEstIncA m SR 12.44 +.13 +3.1 +6.2 +8.4/E RlEstIncC m SR 12.27 +.13 +3.0 +6.1 +7.6/E RlEstIncI SR 12.47 +.13 +3.2 +6.3 +8.7/E RlEstIncM m SR 12.45 +.14 +3.1 +6.2 +8.4/E SCGrthA m SG 33.41 -.89 -2.4 +4.0 +18.9/C SCGrthC m SG 28.40 -.77 -2.5 +3.8 +18.0/C SCGrthI SG 35.52 -.95 -2.4 +4.0 +19.2/C SCGrthM m SG 31.88 -.86 -2.4 +3.9 +18.6/C SCValueA m SV 20.40 -.16 +6.7 +23.4 +12.4/A SCValueI SV 20.92 -.17 +6.7 +23.4 +12.7/A SCValueM m SV 19.72 -.16 +6.7 +23.3 +12.1/A SeriesGrOpps LG 16.64 -.24 -3.0 +1.9 +38.7/A SeriesSmallCap SB 15.26 -.11 +3.2 +14.7 +15.2/A SmallCapA m SB 31.01 -.21 +3.2 +14.5 +13.9/B SmallCapC m SB 21.03 -.15 +3.1 +14.2 +13.0/C SmallCapI SB 35.01 -.24 +3.2 +14.5 +14.2/B SmallCapM m SB 27.93 -.19 +3.2 +14.4 +13.6/B StgInc MU 12.69 +.04 -.2 +.1 NA StgIncA m MU 12.51 +.04 -.2 +5.0/C StgIncC m MU 12.47 +.03 -.4 -.2 +4.2/D StgIncI MU 12.69 +.04 -.2 +.1 +5.2/B StgIncM m MU 12.50 +.04 -.3 +5.0/C StockSelAllCpA m LG 60.34 +.32 +3.1 +6.0 +15.8/E StockSelAllCpI LG 60.82 +.34 +3.2 +6.1 +16.1/E StockSelAllCpK LG 60.43 +.34 +3.2 +6.1 +16.3/E StockSelAllCpM m LG 60.35 +.33 +3.1 +5.9 +15.5/E StockSlrMidCp MB 46.89 +.05 +5.2 +13.1 +14.5/B StockSlrMidCpA m MB 44.34 +.04 +5.2 +13.0 +14.3/B StockSlrMidCpI MB 47.02 +.05 +5.2 +13.1 +14.6/B StockSlrMidCpM m MB 44.71 +.04 +5.2 +13.0 +14.0/B StockSlrSmCpI SB 34.75 -.67 +1.5 +12.9 +17.0/A StratDiv&IncA m AL 17.00 +.27 +3.7 +5.7 +12.3/A StratDiv&IncC m AL 16.91 +.27 +3.7 +5.5 +11.4/B StratDiv&IncI AL 17.08 +.27 +3.7 +5.8 +12.5/A StratDiv&IncM m AL 16.99 +.27 +3.7 +5.7 +12.0/A TechnologyA m ST 88.18 +.62 -.8 -1.4 +27.2/B TechnologyC m ST 69.89 +.48 -.9 -1.6 +26.2/B TechnologyM m ST 81.97 +.57 -.8 -1.4 +26.8/B TotalBondA m PI 10.98 +.04 -1.0 -2.6 +5.4/B TotalBondC m PI 10.98 +.03 -1.1 -2.9 +4.6/D TotalBondI PI 10.96 +.04 -.9 -2.5 +5.7/B TotalBondM m PI 10.96 +.04 -1.0 -2.6 +5.4/B UtilitiesA m SU 33.64 +.70 +8.1 +1.7 +10.3/D UtilitiesC m SU 32.81 +.68 +8.0 +1.5 +9.4/D UtilitiesI SU 34.43 +.71 +8.1 +1.8 +10.5/D UtilitiesM m SU 33.71 +.70 +8.1 +1.7 +9.9/D ValueA m MV 30.49 +.08 +8.0 +18.9 +13.8/A ValueStratsA m MV 40.52 +.22 +7.2 +17.2 +13.7/A ValueStratsI MV 45.26 +.24 +7.2 +17.3 +14.0/A ValueStratsM m MV 43.20 +.22 +7.1 +17.1 +13.4/A WorldwideA m WS 34.32 -.12 +.1 +1.7 +16.2/AFidelity SelectAdvisorGoldA m SP 25.47 -.83 +5.5 -11.0 +11.9/E AdvisorGoldC m SP 23.51 -.76 +5.4 -11.1 +11.2/E AdvisorGoldI SP 26.30 -.85 +5.5 -10.9 +12.3/D AirTransp ID 69.73 -1.19 +5.0 +10.2 +2.8/E Automotive CD 55.15 -2.08 +1.9 +5.4 +25.0/A Banking SF 28.52 -.17 +8.4 +28.1 +7.2/D Biotechnology SH 23.57 -1.42 -7.6 -6.4 +13.9/D Brkrg&InvmtMgmt SF 107.02 +.99 +6.0 +12.1 +14.6/A Chemicals SN 16.12 +.33 +9.9 +12.0 +5.6/D CommsEquip ST 43.38 +.51 +6.9 +14.7 +8.0/E Computers ST 116.57 +.99 +1.6 +6.3 +25.2/C Const&Hsg CD 87.10 +3.12 +12.3 +19.7 +24.3/A ConsumerDiscret CD 69.97 -.61 +2.9 +5.7 +19.9/C ConsumerFinance SF 20.67 +.27 +6.7 +16.6 +13.4/A ConsumerStaples CC 98.99 +3.46 +9.5 +4.1 +11.7/A Defense&Aero ID 17.56 -.08 +7.9 +6.9 +4.2/E Energy EE 30.49 +.41 +4.2 +31.0 -8.8/C EnergyService EE 19.51 -.18 -2.0 +26.3 -21.9/E Envir&AltEngy ID 31.99 +.23 +6.1 +8.1 +13.4/B FinancialSvcs SF 12.15 +.05 +7.9 +19.5 +10.9/B Gold SP 26.30 -.85 +5.5 -10.9 +12.3/D HealthCare SH 31.98 -.52 -.5 +.8 +18.5/A HealthCareSvcs SH 132.04 +1.52 +9.0 +7.2 +19.3/A ITServices ST 93.31 +.87 -.7 -.4 +21.6/E Industrials ID 39.51 +.22 +6.3 +4.6 +8.6/C Insurance SF 64.64 +1.02 +5.7 +10.6 +9.4/C Leisure CD 19.38 -.07 +2.3 +8.4 +15.4/D Materials SN 93.07 +1.37 +6.4 +11.3 +7.2/C MedTech&Devcs SH 74.18 +.33 -1.1 +1.9 +23.6/A Multimedia SC 89.83 -1.64 +2.2 +8.3 +24.8/A NaturalGas EE 13.23 +.21 +5.9 +25.0 -15.1/E NaturalRes EE 24.31 +.11 +4.7 +18.1 -3.8/A Pharmaceuticals SH 23.78 -.22 -.6 +.4 +14.9/C Retailing CD 24.55 +.02 +4.5 +7.9 +24.2/A Semicon ST 17.57 +.23 -.1 +8.3 +28.2/B Swre&ITSvcs ST 27.31 +.46 +.7 +25.8/B Technology ST 27.30 +.08 -.8 +1.6 +28.1/B Telecom SC 70.27 +.04 +4.8 +3.1 +13.9/B Transportation ID 106.73 +2.06 +7.8 +11.3 +11.4/C Utilities SU 93.52 +1.93 +8.1 +1.9 +11.0/C Wireless SC 13.74 +.10 +3.0 +.4 +20.7/AFiera CapitalSmMidCapGrInstl MG 20.97 -.22 -.9 +5.5 +19.5/CFirst EagleGlbA m IH 64.31 +.36 +4.6 +5.0 +8.2/A GoldA m SP 23.15 -.56 +3.0 -8.2 +13.1/C OverseasA m FB 26.05 -.03 +3.6 +1.9 +5.3/D USValA m AL 20.33 +.22 +5.2 +8.0 +9.0/D USValI AL 20.73 +.23 +5.2 +8.0 +9.3/D ofAmericaI MB 27.48 +.64 +4.9 +4.7 +4.2/E ofAmericaY b MB 27.24 +.64 +4.9 +4.6 +3.9/EFirsthandTechOpps ST 19.99 -1.02 -13.2 -7.5 +28.9/AFort PittCptlTtlRet LB 31.44 +.74 +4.9 +7.3 +11.8/EFranklin TempletonAdjUSGvtScA m UB 7.93 ... -.2 +.1 +1.3/E AdjUSGvtScAdv UB 7.94 ... +.2 +1.6/D AdjUSGvtScC m UB 7.93 ... -.1 +1.0/E AlbmTxFrIncA1 m SL 10.96 +.03 +.7 -.7 +4.2/C AlbmTxFrIncA1 m SL 11.25 +.07 +1.0 -.4 +4.1/C AlbmTxFrIncAdv SL 11.00 +.04 +.7 -.6 +4.3/B AlbmTxFrIncC m SL 11.16 +.04 +.8 -.7 +3.7/D BiotechDiscvA m SH 160.31 -10.55 -7.7 -6.5 +10.1/E BiotechDiscvAdv SH 166.59 -10.95 -7.7 -6.4 +10.4/E CAHYMuniA1 m MC 11.29 +.04 +.7 +.2 +5.6/A CAHYMuniAdv MC 11.32 +.04 +.8 +.3 +5.7/A CAHYMuniC m MC 11.38 +.04 +.6 +.2 +5.0/B CAIntTrTFIncA1 m MF 12.07 +.03 +.5 -.6 +3.4/D CAIntTrTFIncAdv MF 12.10 +.03 +.5 -.6 +3.5/D CAIntTrTFIncC m MF 12.12 +.04 +.5 -.8 +2.8/E CATxFrIncA1 m MC 7.71 +.04 +1.0 -.8 +5.2/B CATxFrIncAdv MC 7.69 +.03 +.9 -.7 +5.3/B CATxFrIncC m MC 7.69 +.03 +.8 -.9 +4.6/C ChinaWldA m CH 18.12 -.65 -8.0 -.2 +10.9/D ChinaWldAdv CH 18.38 -.67 -8.0 -.2 +11.1/D ClrdTxFrIncA1 m SL 11.76 +.05 +.9 -.6 +4.2/C ClrdTxFrIncAdv SL 11.76 +.05 +.9 -.6 +4.3/B ClrdTxFrIncC m SL 11.90 +.04 +.7 -.8 +3.6/D CnctTxFrIncA1 m SL 10.20 +.04 +.6 -.4 +3.4/E CnsrvAllcA m CA 15.06 +.12 +.5 -.1 +6.3 CnsrvAllcAdv CA 15.07 +.12 +.6 -.1 +6.6 CnsrvAllcC m CA 14.71 +.12 +.6 -.3 +5.5 CnsrvAllcR b CA 14.99 +.12 +.5 -.1 +6.1 CnvrtSecA m CV 28.57 -.31 -3.9 +1.3 +21.6/C CnvrtSecAdv CV 28.57 -.31 -3.9 +1.4 +21.9/C CnvrtSecC m CV 28.07 -.30 -3.9 +1.2 +20.7/C CorfolioAllcA m XM 22.74 +.16 +2.3 +3.7 +12.3/C CorfolioAllcC m XM 22.34 +.16 +2.2 +3.6 +11.5/D DevMktsA m EM 26.86 -.13 -.4 +5.7 +9.5/B DevMktsAdv EM 26.71 -.14 -.4 +5.7 +9.7/A DevMktsC m EM 26.19 -.13 -.5 +5.5 +8.7/B DynaTechA m LG 134.54 -1.33 -6.3 -3.7 +24.6/A DynaTechAdv LG 139.53 -1.38 -6.2 -3.7 +25.0/A DynaTechC m LG 110.00 -1.11 -6.3 -3.9 +23.7/A DynaTechR b LG 129.82 -1.29 -6.3 -3.8 +24.3/A DynaTechR6 LG 141.17 -1.39 -6.2 -3.7 +25.1/A EMSmCpA m EM 14.89 -.20 -.3 +7.7 +1.8/E EMSmCpAdv EM 15.13 -.20 -.3 +7.8 +2.1/E EmergMktDbtOpps EB 11.22 -.12 -1.2 -1.2 +3.1/D EqIncA m LV 29.23 +.64 +6.7 +7.7 +11.6/B EqIncC m LV 29.01 +.63 +6.7 +7.4 +10.7/C FdrIntTrTFIncA1 m MI 12.25 +.04 +.5 -.5 +3.5/E FdrIntTrTFIncAd MI 12.28 +.04 +.5 -.5 +3.6/E FdrIntTrTFIncC m MI 12.28 +.03 +.4 -.8 +2.9/E FdrLtdTrTFIncA1 m MS 10.59 +.02 +.3 -.4 +2.4/C FdrTFIncA1 m ML 12.18 +.04 +.8 -.4 +4.5/D FdrTFIncAdv ML 12.20 +.05 +.9 -.3 +4.7/C FdrTFIncC m ML 12.18 +.05 +.8 -.5 +4.0/E FloridaTFIncA1 m SL 10.61 +.03 +.6 -.4 +3.9/D FltngRtDlyAcsA m BL 7.65 +.02 +.5 +2.5 +.3 FltngRtDlyAcsAd BL 7.65 +.02 +.6 +2.4 +.5 FltngRtDlyAcsC m BL 7.65 +.02 +.5 +2.3 -.1 FndngsAlA m AL 13.82 +.13 +2.8 +2.4 +4.4/E FndngsAlAd AL 13.92 +.13 +2.8 +2.5 +4.6/E FndngsAlC m AL 13.71 +.14 +2.8 +2.3 +3.6/E FrgnA m FV 7.81 -.01 +4.7 +9.4 +2.3/D FrgnAdv FV 7.67 -.02 +4.6 +9.4 +2.5/D FrgnC m FV 7.77 -.02 +4.7 +9.3 +1.6/E FrgnR b FV 7.63 -.02 +4.7 +9.3 +2.0/E FrgnR6 FV 7.66 -.02 +4.6 +9.4 +2.7/D GlbBalA1 m IH 2.91 ... +2.3 +3.4 +1.3/E GlbBalAdv IH 2.92 ... +2.3 +3.4 +1.5/E GlbBalC m IH 2.89 ... +2.1 +3.2 +.5/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, March 27, 2021 

PAGE 75

GlbBdA m NT 9.44 -.01 -.6 -2.5 -1.8/E GlbBdAdv NT 9.39 -.02 -.6 -2.5 -1.6/E GlbBdC m NT 9.47 -.01 -.7 -2.6 -2.2/E GlbBdR b NT 9.44 -.01 -.7 -2.6 -2.1/E GlbBdR6 NT 9.39 -.01 -.6 -2.4 -1.5/E GlbSmlrCoA m SW 11.79 -.10 +3.9 +10.7 +8.8/E GlbSmlrCoAdv SW 11.86 -.10 +3.9 +10.7 +9.1/D GlbTtlRetA m NT 9.57 -.07 -.6 -2.6 -1.9/E GlbTtlRetAdv NT 9.59 -.06 -.5 -2.5 -1.6/E GlbTtlRetC m NT 9.55 -.07 -.6 -2.7 -2.3/E GlbTtlRetR6 NT 9.57 -.07 -.5 -2.5 -1.6/E GldPrcMtlsA m SP 22.77 -.84 +3.5 -9.3 +20.5/A GldPrcMtlsAdv SP 24.42 -.90 +3.5 -9.3 +20.8/A GldPrcMtlsC m SP 20.46 -.75 +3.5 -9.4 +19.6/A Gr,IncA m WS 24.71 +.01 +2.9 +4.6 +3.6/E Gr,IncAdv WS 24.76 ... +2.9 +4.6 +3.9/E Gr,IncRet b WS 24.45 ... +2.9 +4.5 +3.4/E GrA m LG 137.67 +2.04 +1.4 +1.7 +18.1/D GrAdv LG 138.16 +2.04 +1.4 +1.7 +18.4/D GrAllcA m AL 20.41 +.25 +1.1 +2.2 +10.5 GrAllcAdv AL 20.53 +.25 +1.1 +2.3 +10.8 GrAllcC m AL 19.74 +.24 +1.0 +2.0 +9.7 GrAllcR b AL 20.12 +.25 +1.0 +2.2 +10.2 GrC m LG 122.90 +1.80 +1.3 +1.5 +17.2/D GrOppsA m LG 52.00 +.27 -2.0 -2.9 +20.1/C GrOppsAdv LG 57.31 +.30 -2.0 -2.9 +20.4/C GrOppsC m LG 40.58 +.20 -2.0 -3.1 +19.2/C GrOppsR6 LG 58.27 +.30 -1.9 -2.9 +20.5/B GrR b LG 136.97 +2.02 +1.3 +1.6 +17.8/D GrR6 LG 138.04 +2.04 +1.4 +1.7 +18.5/D GrR6 WS 24.71 +.01 +2.9 +4.7 +4.0/E GrgTxFrIncA1 m SL 11.98 +.06 +.8 -.3 +4.0/D GrgTxFrIncC m SL 12.17 +.06 +.8 -.5 +3.4/E HYTxFrIncA1 m HM 10.32 +.03 +.7 +.6 +5.5/C HYTxFrIncAdv HM 10.37 +.04 +.7 +.7 +5.7/B HYTxFrIncC m HM 10.53 +.03 +.6 +.4 +5.0/D HiIncA1 m HY 1.87 +.01 -.5 +.3 +6.2/B HiIncAdv HY 1.87 +.01 -.5 +.3 +6.2/B HiIncC m HY 1.90 +.01 -.5 +.2 +5.8/C HiIncR b HY 1.91 +.01 -.5 +.2 +5.7/C IncA1 m CA 2.45 +.04 +4.7 +7.9 +8.1/B IncAdv CA 2.43 +.04 +4.7 +8.0 +8.3/B IncC m CA 2.49 +.04 +5.0 +8.0 +7.5/C IncR b CA 2.40 +.04 +4.7 +7.9 +7.7/C IncR6 CA 2.44 +.04 +4.7 +8.4 +8.5/B InsFrgnSmlrCAdv FQ 24.63 -.13 +3.9 +6.9 +5.1/C InsIntlEqPrmry FV 16.12 -.05 +3.7 +5.9 +2.6/D IntlBdAdv NT 8.69 ... -.6 -3.0 -1.6/E IntlGrA m FG 20.81 +.11 -1.6 -3.2 +14.0/A IntlSmCpA m FQ 15.97 -.05 +3.8 +9.2 -4.5/E KNTxFrTFIncA1 m SL 11.03 +.03 +.8 +3.8/D LS2025RtrTrgA m TG 14.11 +.13 +.7 +1.0 +7.5 LS2035RtrTrgA m TI 15.72 +.17 +.8 +2.0 +9.5 LS2045RtrTrgA m TK 16.56 +.21 +1.0 +2.9 +11.0 LsnTxFrTFIncA1 m SL 11.35 +.04 +.8 +4.4/B LwDrTtlRetA m CS 9.61 +.01 +.4 +2.9/D LwDrTtlRetAdv CS 9.66 ... +.3 +3.2/C LwDrTtlRetC m CS 9.56 ... +.2 +2.5/E MATFIncA1 m MT 11.87 +.03 +.5 -1.1 +3.9/C MgdIncA m MA 13.31 +.22 +4.5 +6.1 +9.4/D MgdIncAdv MA 13.34 +.22 +4.6 +6.2 +9.6/D MgdIncC m MA 13.17 +.21 +4.4 +5.9 +8.5/D MichiganTFIncA1 m SL 11.88 +.04 +.7 -.4 +4.7/A MichiganTFIncC m SL 12.08 +.04 +.6 -.6 +4.1/C MicroCpValA m SV 31.56 -.65 +4.2 +22.9 +8.5/D MnstTxFrIncA1 m SM 12.66 +.04 +.5 -1.0 +4.2/B MnstTxFrIncC m SM 12.81 +.05 +.5 -1.1 +3.6/D ModAllcA m MA 16.55 +.17 +.9 +1.1 +8.6 ModAllcAdv MA 16.58 +.18 +.9 +1.1 +8.8 ModAllcC m MA 15.97 +.16 +.8 +.9 +7.8 ModAllcR b MA 16.51 +.17 +.8 +1.0 +8.3 MrylndTFIncA1 m SL 11.02 +.04 +.6 -.8 +3.8/D MrylndTFIncAdv SL 11.03 +.03 +.6 -.7 +3.9/D MsrTxFrIncA1 m SL 11.89 +.03 +.6 -.4 +4.4/B MsrTxFrIncAdv SL 11.90 +.03 +.6 -.4 +4.5/B MsrTxFrIncC m SL 12.02 +.04 +.6 -.5 +3.8/D MtlUSValA m MV 37.25 +.28 +7.7 +16.4 +8.4/D MtlUSValAdv MV 38.90 +.30 +7.7 +16.5 +8.7/D MutA m XM 28.03 +.24 +6.8 +11.9 +7.1/E MutBeaconA m WS 17.78 -.02 +5.5 +9.1 +10.1/D MutBeaconZ WS 17.98 -.02 +5.5 +9.1 +10.3/D MutC m XM 27.95 +.23 +6.7 +11.7 +6.3/E MutEuropeanA m ES 20.50 +.18 +4.9 +8.4 +4.1/D MutEuropeanZ ES 21.13 +.18 +4.9 +8.4 +4.4/D MutFinclSvcsA m SF 24.47 +.09 +6.3 +16.8 +3.4/E MutFinclSvcsZ SF 24.41 +.09 +6.4 +16.9 +3.7/E MutGlbDiscvA m WS 31.30 +.31 +6.3 +11.3 +6.6/E MutGlbDiscvC m WS 31.25 +.31 +6.2 +11.1 +5.8/E MutGlbDiscvR b WS 30.82 +.31 +6.2 +11.3 +6.3/E MutGlbDiscvZ WS 32.04 +.32 +6.3 +11.4 +6.9/E MutQuestA m IH 13.96 +.12 +5.7 +6.6 +3.1/E MutQuestC m IH 13.84 +.11 +5.6 +6.4 +2.3/E MutQuestZ IH 14.20 +.12 +5.7 +6.7 +3.4/E MutR b XM 27.92 +.24 +6.8 +11.9 +6.9/E MutR6 XM 28.36 +.25 +6.8 +12.0 +7.5/E MutZ XM 28.37 +.24 +6.8 +12.0 +7.4/E NCTxFrIncA1 m SL 11.68 +.05 +.8 -.6 +4.0/D NCTxFrIncAdv SL 11.68 +.05 +.7 -.6 +4.1/C NCTxFrIncC m SL 11.87 +.05 +.6 -.8 +3.4/E NJTFIncA1 m MJ 11.50 +.04 +.6 -.2 +4.2/D NJTFIncAdv MJ 11.51 +.04 +.6 -.2 +4.3/D NJTFIncC m MJ 11.66 +.05 +.7 -.3 +3.7/E NYIntTFIncA1 m MN 11.71 +.03 +.3 -.7 +3.6/C NYIntTFIncC m MN 11.75 +.03 +.3 -.8 +3.0/E NYTxFrIncA1 m MY 11.22 +.04 +.6 -.9 +4.1/D NYTxFrIncAdv MY 11.23 +.04 +.7 -.8 +4.2/D NYTxFrIncC m MY 11.21 +.04 +.7 -.9 +3.6/E NatrlResA m SN 19.98 +.09 +3.3 +20.0 -6.4/E OhioTxFrIncA1 m MO 12.97 +.05 +.7 -1.1 +4.2/C OhioTxFrIncAdv MO 12.98 +.05 +.7 -1.1 +4.3/C OhioTxFrIncC m MO 13.15 +.05 +.7 -1.3 +3.6/E OregonTxFrIncA1 m SL 11.78 +.04 +.7 -1.0 +4.0/C OregonTxFrIncAd SL 11.80 +.05 +.8 -.9 +4.1/C OregonTxFrIncC m SL 11.97 +.04 +.7 -1.1 +3.5/E PETxFrIncA1 m MP 9.94 +.04 +.7 -.5 +3.7/E PETxFrIncAdv MP 9.96 +.04 +.8 -.4 +3.8/E PETxFrIncC m MP 10.08 +.04 +.7 -.6 +3.2/E RisingDivsA m LB 84.09 +2.54 +5.9 +4.9 +15.4/C RisingDivsAdv LB 84.04 +2.55 +6.0 +4.9 +15.7/B RisingDivsC m LB 82.38 +2.49 +5.9 +4.7 +14.5/C RisingDivsR b LB 83.77 +2.53 +5.9 +4.8 +15.1/C RisingDivsR6 LB 84.04 +2.55 +6.0 +4.9 +15.8/B RlEsttSecA m SR 19.25 +.66 +6.8 +7.5 +11.1/C RlEsttSecAdv SR 19.54 +.67 +6.9 +7.7 +11.4/C SmCpGrA m SG 28.82 -.63 -1.1 +5.3 +21.4/B SmCpGrAdv SG 32.02 -.70 -1.1 +5.4 +21.7/B SmCpGrC m SG 21.63 -.48 -1.1 +5.1 +20.6/B SmCpGrR6 SG 32.69 -.71 -1.1 +5.3 +21.9/B SmCpValA m SV 60.96 -.78 +7.2 +21.1 +12.8/A SmCpValAdv SV 64.74 -.83 +7.3 +21.2 +13.0/A SmCpValC m SV 52.25 -.67 +7.2 +20.9 +11.9/A SmCpValR b SV 60.25 -.78 +7.2 +21.1 +12.5/A SmMidCpGrA m MG 46.50 -.28 -3.6 -.7 +22.9/B SmMidCpGrAdv MG 53.16 -.32 -3.6 -.7 +23.2/B SmMidCpGrC m MG 26.22 -.16 -3.6 -.9 +22.0/B SmMidCpGrR b MG 40.57 -.25 -3.6 -.8 +22.6/B StratIncA m MU 9.40 +.02 -.5 -.7 +3.4/D StratIncAdv MU 9.41 +.02 -.5 -.7 +3.6/D StratIncC m MU 9.40 +.02 -.5 -.8 +3.0/E StratIncR b MU 9.36 +.03 -.5 -.7 +3.1/ETnsMnBdA1 m SL 11.07 +.05 +.8 -.1 +3.8/D TtlRetA m PI 9.86 +.03 -1.1 -3.1 +4.4/E TtlRetAdv PI 9.92 +.03 -1.0 -3.1 +4.7/D TtlRetC m PI 9.79 +.04 -1.1 -3.1 +4.0/E TtlRetR6 PI 9.94 +.04 -1.0 -3.0 +4.8/D USGovtSecA1 m GI 6.00 +.01 -.5 -1.0 +3.2/E USGovtSecAdv GI 6.02 +.01 -.3 -.9 +3.3/D USGovtSecC m GI 5.95 ... -.5 -1.1 +2.7/E USGovtSecR6 GI 6.03 +.01 -.3 -.9 +3.5/D UtlsA1 m SU 20.08 +.49 +10.3 +2.7 +11.7/B UtlsAdv SU 20.26 +.49 +10.3 +2.7 +11.8/B UtlsC m SU 19.96 +.49 +10.3 +2.6 +11.1/C UtlsR b SU 19.99 +.49 +10.3 +2.6 +11.3/C UtlsR6 SU 20.26 +.49 +10.3 +2.7 +11.9/B VirginiaTFIncA1 m SL 11.17 +.04 +.6 -1.1 +3.6/E WldA m WS 15.09 +.06 +3.9 +6.8 +5.8/E WldAdv WS 15.09 +.06 +3.9 +6.8 +6.0/EFrost FundsGrEqInstl LG 17.35 +.15 +.5 +.1 +19.7/C GrEqInv b LG 17.03 +.14 +.5 +19.4/C LowDurBdInstl CS 10.48 ... -.1 +3.0/D MuniBdInstl MI 10.18 +.02 +.3 -.2 +3.7/D TtlRetBdInstl CS 10.30 +.04 +.4 +3.7/B TtlRetBdInvs b CS 10.29 +.03 -.1 +.3 +3.4/BFundXCnsrvUpgrader TV 45.88 -.12 -.7 +1.0 +9.2 FlexInc MU 27.80 +.10 +.1 +.5 +2.7 Upgrader LG 75.73 -1.04 -2.4 -.3 +15.2GERSPInc PI 11.97 +.04 -1.0 -3.0 +5.2/C RSPUSEq LB 70.49 +1.24 +4.3 +6.2 +18.5/AGMOAsstAllcBdIII MU 23.84 +.20 +.1 -1.3 +6.4/A AsstAllcBdVI MU 23.90 +.20 +.1 -1.3 +6.5/A EmCtyDbtIII m EB 25.35 -.05 -1.0 -4.1 +4.1 EmCtyDbtIV m EB 25.30 -.05 -1.0 -4.1 +4.1 EmMktsII EM 36.06 -1.16 -3.0 +3.2 +4.6 EmMktsIII EM 36.17 -1.16 -3.0 +3.2 +4.7 EmMktsVI EM 35.78 -1.15 -3.0 +3.2 +4.8 IntlEqIII FV 24.70 +.12 +5.9 +8.9 +5.8/A IntlEqIV FV 24.66 +.13 +5.9 +8.9 +5.9/A MltSecFxdIncIV PI 20.03 +.14 -.2 -4.2 +5.5 QualIII LB 27.41 +.57 +5.5 +7.1 +18.9/A QualIV LB 27.47 +.57 +5.5 +7.1 +19.0/A QualVI LB 27.41 +.57 +5.5 +7.1 +19.0/A USEqIII LV 15.41 +.31 +7.1 +13.6 +14.7/A USEqVI LV 15.26 +.31 +7.1 +13.6 +14.8/A USTrs GS 5.04 ... +1.7/EGabelliABCAAA d NE 10.70 -.02 +.9 +2.3 +3.4/B ABCAdv m NE 10.59 -.02 +1.0 +2.2 +3.2/C AsstAAA m LB 58.68 -.92 +4.7 +8.6 +11.4/E EqIncAAA m LB 12.07 -.19 +6.2 +10.5 +9.8/E GlbGrAAA m WS 45.31 -.02 -2.4 -3.7 +16.8/A GoldAAA m SP 18.20 -.58 +4.6 -12.2 +13.4/C GrAAA m LG 83.24 +.73 -1.5 -2.7 +20.7/B SmCpGrAAA m SB 48.29 -.41 +4.3 +12.2 +10.5/D SmCpGrI d SB 50.18 -.42 +4.3 +12.2 +10.8/D UtlsA m SU 8.12 +.12 +8.0 +6.4 +8.2/E UtlsAAA m SU 7.94 +.11 +7.9 +6.4 +8.2/E UtlsC m SU 4.63 +.07 +7.9 +6.2 +7.4/E Val25A m MB 14.92 -1.52 +1.7 +11.3 +9.1/EGamcoGlbCont&CnctAAA m SC 23.17 -.29 +2.9 +4.5 +9.0/DGatewayA m XR 37.92 +.20 +2.4 +3.3 +6.1/DGeorge PutnamBalA m MA 22.86 +.23 +1.8 +2.1 +12.5/A BalC m MA 22.63 +.22 +1.7 +1.9 +11.6/B BalM m MA 22.48 +.21 +1.8 +1.9 +11.9/A BalY MA 22.96 +.22 +1.8 +2.1 +12.8/AGlenmedeCorFI CI 11.10 +.03 -.9 -3.4 +4.2/E MuniInterm MI 11.26 +.03 +.3 -.5 +3.7/D QuIntlEq b FB 15.30 +.08 +5.5 +6.7 +2.6/E SmCpEqAdv SB 34.26 -.40 +5.4 +14.9 +10.9/D StratEq LB 31.35 +.74 +5.2 +7.1 +12.4/EGoldman SachsBalStratA m TV 12.76 +.07 +.6 +.2 +6.6 CorFIA m CI 10.77 +.05 -.1 -3.6 +5.3 CorFIInstl CI 10.82 +.05 -3.5 +5.7 CptlGrA m LB 29.57 +.36 +2.5 +3.6 +16.3/B CptlGrInstl LB 34.39 +.43 +2.5 +3.7 +16.7/A DynMuniIncA m MI 16.64 +.06 +.6 +.5 +4.7/B DynMuniIncInstl MI 16.63 +.05 +.7 +.6 +5.0/A EMEqA m EM 28.64 -.55 -3.2 +1.7 +9.1/B EMEqInstl EM 30.73 -.60 -3.2 +1.8 +9.5/B EnhIncInstl UB 9.55 ... +.2 +2.5/A EqGrStratA m WS 22.65 +.16 +1.2 +4.3 +10.2 EqIncA m LV 44.20 +1.17 +6.1 +7.8 +10.5/C GlbIncA m WH 12.76 +.06 +.6 -3.1 +4.9 GlbIncInstl WH 12.73 +.05 +.5 -3.0 +5.3 GovtIncA m GI 15.17 +.04 -.9 -2.9 +3.6/C GrIncStratA m TV 15.93 +.10 +.7 +1.6 +7.9 GrOppsA m MG 15.93 -.06 -2.8 -1.2 +19.9/C GrOppsInstl MG 23.32 -.08 -2.8 -1.2 +20.3/B GrStratA m IH 18.69 +.14 +.9 +3.0 +9.3 HQlFltngRtIns UB 8.71 ... +.3 +1.7/D HYMuniA m HM 10.49 +.04 +.9 +1.4 +6.8/A HYMuniInstl HM 10.49 +.04 +.9 +1.4 +7.1/A HighYieldA m HY 6.39 +.04 -.1 +5.8/C HighYieldInstl HY 6.40 +.04 -.3 +.1 +6.0/B IncBldrA m CA 26.02 +.36 +1.0 +1.8 +9.3 IntlEqESGA m FB 26.76 +.11 +1.7 +1.9 +11.6/A IntlEqESGInstl FB 27.38 +.10 +1.7 +1.9 +12.0/A IntlEqInsA m FB 14.16 +.12 +4.1 +6.0 +4.3/E IntlEqInsIns FB 14.58 +.13 +4.2 +6.0 +4.8/E LgCpGrInsA m LG 39.46 +.36 +1.3 +2.1 +16.9/D LgCpGrInsC m LG 33.85 +.30 +1.2 +1.9 +16.0/E LgCpGrInsIns LG 41.17 +.37 +1.3 +2.2 +17.4/D LgCpValA m LV 16.58 +.30 +5.7 +9.4 +10.7/C LgCpValInsA m LV 24.76 +.41 +6.3 +11.8 +8.1/E LgCpValInsInstl LV 24.74 +.42 +6.3 +11.9 +8.5/D MidCpValA m MB 41.08 +.10 +4.7 +11.3 +13.1/C MidCpValInstl MB 41.59 +.10 +4.8 +11.4 +13.5/B ShrtDurGovtA m GS 10.00 ... -.1 -.1 +2.4/D ShrtDurGovtIns GS 9.96 ... -.2 +2.7/C ShrtDurTxFrIns MS 10.82 +.02 +.2 +.1 +2.7/B SmCpEqInsA m SB 32.60 -.63 +3.3 +14.3 +10.4/D SmCpEqInsIns SB 33.98 -.65 +3.3 +14.4 +10.9/D SmCpValA m SB 59.92 -.75 +5.8 +18.0 +8.8/E SmCpValInstl SB 65.65 -.82 +5.9 +18.1 +9.2/E TechOppsA m ST 29.15 +.35 -.7 +1.5 +23.7/D USEqInsightsA m LB 62.35 +1.05 +4.4 +7.0 +13.4/D USEqInsightsIns LB 64.51 +1.08 +4.4 +7.1 +13.8/D USTxMgdEqA m LB 31.55 +.34 +3.3 +5.9 +12.3/EGoodHavenGoodHaven d MV 29.78 -.04 +4.8 +11.1 +9.6/CGovernment StreetEq LG 99.12 +1.82 +3.9 +5.6 +17.0/D MidCp MB 35.79 +.61 +3.0 +6.7 +14.5/BGreen CenturyBal d MA 34.25 +.50 +2.0 +2.7 +12.3/A Eq d LG 63.80 +1.28 +4.1 +6.2 +17.5/DGreenspringGreenspring MA 24.73 +.51 +6.7 +10.6 +8.2/EGuggenheimHYA m HY 10.76 +.07 -.1 +.1 +4.8/D InvmGradeBdA m PI 19.70 +.10 -1.2 -3.5 +5.4/C SMidCpValA m MV 38.64 -.14 +6.8 +18.7 +11.5/B StylPlsLgCrA m LB 25.22 +.41 +4.7 +6.6 +15.1/C StylPlsMdGrA m MG 48.60 +.11 -1.2 +1.0 +16.7/D WldEqIncA m WS 18.58 +.21 +6.3 +10.9 +9.4/DGuideMarkCorFISvc b CI 9.71 +.04 -.7 -3.4 +4.6/D EmMktsSvc b EM 16.47 -.28 -4.9 -.1 +4.4 LgCpCorSvc b LB 26.59 +.13 +3.6 +6.5 +16.1/B SmMidCpCorSvc b SB 21.05 -.45 +.2 +12.6 +15.9 WldexUSSvc b FB 10.54 +.04 +1.0 +3.1 +5.6GuideStone FundsAggresivAllcInv WS 13.71 +.04 +.2 +3.7 +11.5 BalAllcInv CA 13.01 +.05 +.3 +8.0 CnsrvAllcInv XY 12.07 +.03 +.1 +.4 +5.5 EqIdxInstl LB 43.37 +.68 +2.2 +4.5 +17.0 EqIdxInv LB 43.37 +.69 +2.2 +4.5 +16.7 GrAllcInv AL 13.70 +.05 +.1 +2.2 +9.9 GrEqInstl LG 30.56 +.21 -.8 -1.9 +21.0 GrEqInv LG 30.21 +.21 -.8 -2.0 +20.7 IntlEqInstl FB 15.35 +.02 -.4 +2.6 +5.9 IntlEqInv FB 15.33 +.02 -.5 +2.5 +5.6 LowDurBdInstl CS 13.63 +.01 +.1 +3.0 LowDurBdInv CS 13.62 ... +.1 +.1 +2.8 MediumDurBdIns CI 15.00 +.06 -.3 -3.6 +5.4 MediumDurBdInv CI 15.01 +.06 -.3 -3.7 +5.2 SmCpEqInstl SB 21.09 -.61 -.9 +10.9 +14.2 SmCpEqInv SB 20.93 -.61 -.9 +10.8 +13.9 ValEqInstl LV 21.69 +.29 +4.6 +10.4 +11.0 ValEqInv LV 21.67 +.29 +4.6 +10.4 +10.7Guinness AtkinsonChinaHK d CH 27.60 -.88 -3.6 +6.5 +7.3/E GlbInvtrsInv LG 62.94 +1.14 +1.5 +4.0 +16.6/EHSBCOppI MG 16.91 -.10 +.3 +4.0 +17.6/DHancock HorizonBrknrdSmCpInv SB 41.01 -.50 +5.0 +13.8 +7.4/EHarborBdInstl PI 11.99 +.04 -.2 -2.6 +5.2 CnvrtSecInstl CV 13.19 -.17 -4.0 +1.2 +15.2/D CptlApprecAdmin b LG 96.24 -1.41 -4.6 -4.9 +21.5/B CptlApprecInstl LG 99.15 -1.44 -4.6 -4.9 +21.9/B CptlApprecInv b LG 93.40 -1.37 -4.7 -5.0 +21.4/B HYBdInstl HY 9.97 +.05 -.3 +.3 +5.8/C IntlGrInstl FG 22.39 -.05 -.5 +.4 +13.2/A IntlInstl FB 46.73 +.19 +.8 +4.6 +6.4 IntlInv b FB 46.29 +.18 +.8 +4.5 +6.0 LgCpValInstl LB 21.27 +.35 +4.2 +10.6 +15.2/C MidCpGrInstl MG 13.33 -.17 -1.9 +.1 +27.1/A MidCpGrInv b MG 11.54 -.15 -1.9 +.1 +26.7/A MidCpValInstl MV 24.07 -.05 +8.1 +20.1 +6.3/E SmCpGrInstl SG 18.73 -.40 -.2 +4.2 +20.6/B SmCpValInstl SB 45.13 +.27 +6.0 +14.7 +12.4/C SmCpValInv b SB 43.87 +.25 +5.9 +14.6 +12.0/CHarding LoevnerEmMktsAdv EM 68.29 -.79 -.1 +2.0 +4.3/D GlbEqAdv WS 47.20 -.07 -.5 +1.7 +14.1/B IntlEqInstl FG 28.76 +.07 +.8 +1.2 +9.3/DHartfordBalA m CA 21.24 +.15 +.8 +.7 +6.2 BalC m CA 21.28 +.15 +.8 +.5 +5.4 BalHLSIA MA 33.44 +.47 +3.1 +4.7 +11.8 BalHLSIB b MA 34.05 +.48 +3.1 +4.6 +11.5 BalIncA m CA 15.96 +.22 +1.7 +1.5 +8.9 BalIncC m CA 15.68 +.21 +1.7 +1.3 +8.0 BalIncI CA 15.97 +.22 +1.7 +1.5 +9.1 BalIncR3 b CA 16.01 +.22 +1.7 +1.4 +8.5 BalIncR4 b CA 16.03 +.22 +1.7 +1.5 +8.8 CapAppHLSIA LB 54.08 +.51 +3.0 +4.3 +15.3/C CapAppHLSIB b LB 53.00 +.49 +3.0 +4.2 +15.0/C ChecksandBalsA m MA 10.59 +.11 +1.7 +3.1 +12.1 ChecksandBalsC m MA 10.50 +.11 +1.7 +2.9 +11.2 CnsrvAllcA m CA 11.72 +.04 +.4 +.7 +6.7 CorEqA m LB 42.94 +.68 +4.0 +4.6 +16.8/A CorEqC m LB 38.95 +.60 +4.0 +4.4 +15.9/B CorEqY LB 43.56 +.69 +4.1 +4.6 +17.1/A CptlApprecA m LB 45.08 +.37 +1.2 +3.2 +15.8 CptlApprecC m LB 31.63 +.25 +1.1 +2.9 +14.9 CptlApprecI LB 45.35 +.37 +1.2 +3.2 +16.1 CptlApprecR3 b LB 51.02 +.41 +1.1 +3.1 +15.4 CptlApprecY LB 54.71 +.45 +1.2 +3.2 +16.2 DiscpEqHLSIA LB 18.48 +.27 +5.2 +6.2 +17.5/A DiscpEqHLSIB b LB 18.18 +.27 +5.1 +6.1 +17.2/A DivandGrA m LV 30.63 +.61 +4.2 +9.3 +14.2 DivandGrC m LV 29.38 +.59 +4.1 +9.1 +13.3 DivandGrHLSIA LV 24.75 +.51 +7.0 +11.5 +14.3/A DivandGrHLSIB b LV 24.58 +.51 +7.1 +11.5 +14.0/A DivandGrI LV 30.47 +.61 +4.2 +9.4 +14.5 DivandGrR3 b LV 31.12 +.63 +4.2 +9.2 +13.8 DivandGrR4 LV 31.39 +.63 +4.2 +9.3 +14.1 DivandGrR5 LV 31.54 +.63 +4.2 +9.4 +14.5 DivandGrY LV 31.55 +.63 +4.2 +9.4 +14.5 EmMktsEqY EM 10.79 -.15 +.3 +5.9 +3.7/D EmMktsLclDbtY XP 5.42 -.11 -3.7 -6.4 -.6 EqIncA m LV 21.91 +.51 +4.4 +8.1 +11.6 EqIncC m LV 21.76 +.50 +4.4 +8.0 +10.8 EqIncI LV 21.77 +.50 +4.5 +8.2 +11.9 EqIncR4 b LV 21.98 +.50 +4.4 +8.2 +11.6 EqIncY LV 22.18 +.51 +4.5 +8.2 +11.9 FltngRtA m BL 8.38 -.01 +1.7 +3.0 FltngRtC m BL 8.46 -.01 -.1 +1.5 +2.2 FltngRtHiIncA m BL 9.66 ... +1.9 +3.3 FltngRtHiIncI BL 9.61 ... +2.0 +3.5 FltngRtI BL 8.35 -.01 +1.7 +3.3 GlbRlAsstY IH 9.35 +.03 -.2 +6.7 +2.9 GrAllcA m AL 14.68 +.07 +2.9 +5.0 +10.1/C GrOppsA m LG 55.62 -.86 -1.5 +.5 +25.4/A GrOppsC m LG 22.62 -.35 -1.6 +.3 +24.5/A GrOppsI LG 60.18 -.93 -1.5 +.5 +25.8/A GrOppsR4 b LG 60.44 -.93 -1.5 +.4 +25.4/A GrOppsY LG 66.56 -1.03 -1.5 +.5 +25.8/A HCA m SH 40.96 -.20 +.4 +15.6/B HCC m SH 30.39 -.16 +.3 -.2 +14.8/C HCHLSIA SH 23.88 -.12 +.4 +16.1/B HCI SH 43.98 -.22 +.4 +.1 +16.0/B HCY SH 48.98 -.24 +.4 +.1 +16.0/B HYA m HY 7.60 +.03 -.4 +.1 +6.3 InflPlusA m IP 11.18 +.06 +.4 -.4 +5.0/D InflPlusI IP 11.40 +.07 +.4 -.4 +5.3/C IntlGrA m FG 18.73 ... -.2 +2.8 +10.3/C IntlGrI FG 18.57 +.01 -.1 +2.8 +10.6/C IntlOppsA m FB 19.86 -.08 -.3 +1.1 +7.3/B IntlOppsHLSIA FB 19.81 -.08 -3.3 -.3 +7.9 IntlOppsHLSIB b FB 20.09 -.08 -3.3 -.4 +7.6 IntlOppsI FB 19.73 -.08 -.3 +1.2 +7.6/B IntlOppsR4 b FB 20.60 -.09 -.3 +1.1 +7.3/B IntlOppsR5 FB 20.78 -.08 -.2 +1.2 +7.6/B IntlOppsY FB 20.90 -.08 -.2 +1.2 +7.7/B IntlValY FV 16.08 -.08 +5.4 +13.4 +1.6/E MidCpA m MG 35.98 +.04 -.8 +3.8 +15.6 MidCpC m MG 22.36 +.02 -.9 +3.6 +14.7 MidCpHLSIA MG 46.06 +.05 +1.4 +6.0 +15.9/E MidCpHLSIB b MG 44.25 +.05 +1.3 +6.0 +15.6/E MidCpI MG 37.65 +.04 -.8 +3.9 +15.9 MidCpR3 b MG 40.86 +.04 -.9 +3.7 +15.2 MidCpR4 b MG 43.29 +.05 -.8 +3.8 +15.6 MidCpR5 MG 45.18 +.05 -.8 +3.9 +15.9 MidCpValA m MV 17.03 +.12 +4.4 +12.2 +8.8 MidCpY MG 45.78 +.05 -.8 +3.9 +16.0 ModAllcA m MA 13.14 +.05 +2.0 +3.1 +8.4/E MuniOppsA m MI 9.05 +.03 +.5 -.1 +4.5 MuniOppsC m MI 9.05 +.02 +.4 -.3 +3.8 MuniOppsI MI 9.05 +.03 +.6 -.1 +4.9 QualityValueA m LV 23.87 +.52 +4.0 +10.2 +11.2 SchrEMEqA m EM 20.95 -.32 -1.1 +3.2 +7.9/B SchrEMEqI EM 21.00 -.31 -1.0 +3.2 +8.2/B SchrInStkA m FB 17.73 -.01 +1.7 +4.2 +12.6/A SchrInStkI FB 17.16 -.01 +1.8 +4.3 +12.9/A SchrUSSCOpI SB 34.11 -.51 +3.1 +14.5 +13.7/B SchrUSSMCOpI MB 19.56 +.20 +5.0 +10.1 +11.9/D ShrtDurA m CS 10.06 ... -.1 +3.5 ShrtDurC m CS 10.06 ... -.2 -.2 +2.7 ShrtDurI CS 10.03 ... -.1 +3.8 SmCoA m SG 29.72 -.91 -2.7 +2.2 +24.8/A SmCoHLSIA SG 28.05 -.86 -2.6 +2.2 +25.4/A SmCoHLSIB b SG 24.76 -.75 -2.6 +2.2 +25.1/A SmCoI SG 32.08 -.99 -2.7 +2.3 +25.1/A SmCoY SG 39.49 -1.21 -2.7 +2.3 +25.2/A SmCpGrA m SG 61.89 -1.55 -2.1 +1.9 +15.5/D SmCpGrHLSIA SG 38.93 -.98 -2.1 +2.0 +16.4/D SmCpGrHLSIB b SG 37.20 -.94 -2.1 +2.0 +16.1/D SmCpGrI SG 65.71 -1.65 -2.1 +2.0 +15.9/D SmCpGrY SG 70.70 -1.77 -2.1 +2.0 +16.0/D SmCpValA m SV 13.10 -.21 +5.2 +22.3 +11.9 StkHLSIA LB 100.04 +2.70 +6.8 +4.7 +16.0/B StkHLSIB b LB 99.94 +2.69 +6.8 +4.7 +15.7/B StratIncA m MU 9.17 -.01 -.4 -1.4 +6.8 StratIncC m MU 9.24 -.01 -.4 -1.5 +6.1 StratIncI MU 9.20 -.01 -.4 -1.4 +7.1 StratIncY MU 9.15 -.01 -.4 -1.4 +7.2 TtlRetBdA m PI 10.83 +.04 -.3 -3.1 +5.4 TtlRetBdHLSIA PI 11.61 +.05 -.3 -3.0 +5.8 TtlRetBdHLSIB b PI 11.53 +.04 -.3 -3.0 +5.5 TtlRetBdY PI 10.90 +.04 -.3 -3.1 +5.7 UltrShrtBdHLSIA UB 10.09 ... +1.9 UltrShrtBdHLSIB b UB 10.08 ... -.1 -.1 +1.6 WldBdA m IB 10.59 +.01 +2.8 WldBdC m IB 10.33 +.01 -.1 +2.0 WldBdI IB 10.68 +.01 +.1 +.1 +3.1 WldBdY IB 10.72 +.02 +.1 +.1 +3.1HeartlandValInv m SV 49.00 -1.67 +3.1 +13.2 +10.1/C ValPlusInv m SV 48.09 -.38 +5.3 +21.6 +15.4/AHennessyCrnrstnGrInv b SB 28.95 -1.03 +7.8 +17.5 +10.9/D CrnrstnLgGrInv b LV 13.34 +.42 +11.0 +20.1 +13.9/A CrnrstnMC30Ins MB 20.53 ... +6.5 +25.8 +14.3/B CrnrstnMC30Inv b MB 19.70 ... +6.4 +25.6 +13.9/B CrnrstnValInv b LV 18.36 +.37 +8.8 +15.9 +7.2/E EqandIncInstl MA 15.39 +.30 +3.3 +4.5 +9.6 EqandIncInv b MA 16.36 +.31 +3.3 +4.4 +9.2 FocInstl MG 72.69 +1.58 +9.4 +14.0 +14.3/E FocInv b MG 70.07 +1.52 +9.3 +13.8 +13.9/E GasUtilityInv b SU 25.12 +.60 +10.7 +7.5 +7.5/E JapanInstl JS 47.94 -.69 -1.4 -3.7 +10.9/A JapanInv b JS 46.34 -.67 -1.4 -3.8 +10.4/B SmCpFinclInv b SF 29.91 -.77 +10.2 +33.9 +11.0/A TtlRetInv b MA 13.75 +.26 +6.9 +9.6 +6.8/EHillmanNoLoad LV 32.26 +.41 +8.0 +13.8 +17.5/AHodgesRetail m MG 56.33 -2.04 +1.9 +18.9 +8.0/E SmCpRetail m SB 25.18 -.59 +6.6 +28.7 +13.2/BHomesteadShrtTrmBd CS 5.29 +.01 -.2 -.5 +3.5/B ShrtTrmGovtSec GS 5.27 ... -.3 +2.8/B SmCoStk SB 32.27 -.26 +4.3 +13.8 +8.6/E StkIdx LB 29.47 +.46 +4.4 +6.1 +15.9/B Val LV 52.19 +.57 +5.4 +10.4 +13.1/AHood RiverSmCpGrInstl SG 69.46 -2.01 -2.6 +10.1 +25.1/AHotchkis & WileyDiversValInstl LV 23.81 -.16 +6.8 +20.4 +11.3/B HYI HY 11.34 -.01 -.1 +1.7 +4.0/E LgCpValA m LV 41.24 -.23 +6.9 +19.3 +10.5/C LgCpValI LV 41.46 -.22 +6.9 +19.3 +10.8/C MidCpValA m MV 40.01 -.39 +6.6 +26.2 +5.2/E MidCpValI MV 40.67 -.39 +6.7 +26.2 +5.4/E SmCpValI SV 65.78 -1.05 +6.8 +23.2 +9.1/C ValOppsA m XM 35.98 -.42 +5.2 +20.7 +12.8/A ValOppsIns XM 35.95 -.42 +5.2 +20.8 +13.1/AHundredfoldSelAltSvc b TV 26.32 -.29 -1.5 +2.9 +14.5HussmanStratGr d NE 6.89 ... +3.6 +12.2 +3.0/C StratTtlRet d TV 14.49 -.01 +1.0 -1.4 +7.7/BICMSmCo SB 36.22 -.44 +7.6 +22.3 +11.4/CICONCnsmrIns SF 12.15 -.01 +6.1 +11.5 +4.8/E InfrmatnTechIns ST 22.58 +.03 +3.2 +5.3 +20.0/E NatrlResIns SN 16.67 +.15 +4.1 +21.1 +8.8/BINVESCOAMTFreeMnsA m HM 7.83 +.03 +.8 +.3 +8.2/A AMTFreeMnsC m HM 7.77 +.03 +.8 +.3 +7.4/A AMTFreeNYMnsA m MY 12.01 +.05 +.8 +.6 +6.1/A ActvAllcA m AL 15.34 -.02 +1.5 +4.4 +9.6/D ActvAllcC m AL 14.93 -.02 +1.4 +4.1 +8.7/D ActvAllcR b AL 15.23 -.02 +1.5 +4.3 +9.3/D AmericanValA m MV 40.00 -.18 +6.0 +14.7 +7.5/E AmericanValC m MV 31.29 -.15 +5.9 +14.5 +6.8/E AsiaPacGrA m PJ 39.16 -.09 -1.6 +2.7 +11.1/C BalRkAllcA m IH 11.38 ... +1.0 +1.6 +6.6/C BalRkAllcC m IH 10.74 ... +.9 +1.4 +5.9/D BalRkAllcY IH 11.60 ... +1.0 +1.7 +6.9/C CAMnA m MC 9.13 +.03 +.7 +.1 +6.9/A CAMnC m MC 9.09 +.04 +.7 -.1 +6.1/A ChtrA m LB 19.10 +.42 +5.7 +8.2 +13.1/E ComStkA m LV 28.49 +.16 +8.4 +17.9 +9.7/D ComStkC m LV 28.52 +.21 +8.3 +17.8 +8.9/D ComstockSelA m LV 32.86 +.10 +8.5 +18.2 +10.4/C CoreBondA m CI 6.81 +.02 -.9 -2.7 +5.6/A CoreBondC m CI 6.81 +.02 -1.0 -2.9 +4.8/C CoreBondR b CI 6.80 +.02 -1.1 -2.7 +5.3/B CoreBondY CI 6.76 +.02 -1.1 -2.6 +5.9/A CorpBdA m TW 7.68 +.02 -1.3 -2.9 +7.2/A CorpBdC m TW 7.74 +.02 -1.4 -3.0 +6.4/C CptlAprcA m LG 73.88 +.08 -1.8 +.7 +20.4/C CptlAprcC m LG 47.27 +.04 -1.9 +.5 +19.5/C CptlAprcR b LG 67.37 +.07 -1.9 +.6 +20.1/C CptlAprcY LG 82.81 +.09 -1.8 +.7 +20.7/B DevMktsA m EM 54.71 -.94 -1.4 +.7 +7.5/B DevMktsC m EM 50.11 -.87 -1.4 +.6 +6.7/C DevMktsR b EM 52.35 -.90 -1.4 +.7 +7.2/B DevMktsY EM 53.89 -.93 -1.3 +.8 +7.7/B DiscvA m SG 112.05 -3.01 -4.7 +2.2 +24.0/B DiscvC m SG 66.00 -1.79 -4.7 +2.0 +23.0/B DiscvMCGrA m MG 30.43 -.24 -4.9 +20.5/B DiscvMCGrC m MG 23.48 -.19 -5.0 -.2 +19.6/C DiscvMCGrR b MG 27.87 -.22 -4.9 -.1 +20.2/B DiscvR b SG 99.58 -2.68 -4.7 +2.1 +23.7/B DiscvY SG 133.00 -3.57 -4.6 +2.2 +24.3/B DivIncA m LV 25.00 +.44 +8.1 +9.3 +8.9/D DivIncInv b LV 25.27 +.45 +8.2 +9.3 +8.9/D DiversDivA m LV 21.67 +.20 +8.1 +9.1 +9.6/D DiversDivC m LV 21.39 +.23 +8.1 +8.9 +8.8/D DiversDivInv b LV 21.66 +.19 +8.1 +9.1 +9.7/D EMAllCapA m EM 43.08 -.57 -1.3 +.3 +7.2/B EndeavorA m MB 18.45 +.36 +5.7 +9.8 +4.4/E EngyA m EE 15.80 +.14 +4.9 +28.7 -10.7/D EngyInv b EE 15.73 +.14 +4.9 +28.6 -10.7/D EqWtSP500A m LB 75.05 +1.15 +6.3 +11.7 +14.5/C EqWtSP500C m LB 71.42 +1.08 +6.3 +11.6 +13.6/D EqWtSP500Y LB 75.89 +1.17 +6.3 +11.8 +14.7/C EqandIncA m MA 11.91 +.01 +3.8 +9.0 +9.8/C EqandIncC m MA 11.68 +.04 +3.7 +8.9 +9.0/D EuropeanGrA m ES 42.12 +.05 +4.4 +6.6 +3.3/E EuropeanGrInv b ES 42.01 +.06 +4.4 +6.6 +3.4/E EuropeanSmCoA m ES 16.56 +.28 +5.7 +9.1 +4.9/D Exch LV 671.26 +16.82 +7.5 +10.6 +9.1/D FdmtlAltsA m GY 27.07 +.15 +1.6 +.9 +2.1/D FltngRtA m BL 7.29 +.01 +.5 +2.9 +3.4/B FltngRtC m BL 7.26 +.01 +.5 +2.8 +2.9/C GlbA m WS 116.23 -.28 -.5 +.6 +13.3/B GlbAllcA m IH 22.41 -.09 +.8 +3.5 +7.8/B GlbAllcC m IH 21.03 -.09 +.7 +3.2 +7.0/C GlbAllcY IH 22.47 -.09 +.8 +3.5 +8.0/B GlbC m WS 103.08 -.27 -.6 +.4 +12.4/C GlbCorEqA m WS 15.28 +.10 +3.7 +4.6 +8.1/D GlbGrA m WS 35.98 +.03 +2.5 +5.6 +12.7/C GlbLwVlEqYldA m WS 14.16 +.19 +7.7 +9.1 +4.1/E GlbOppsA m SW 78.49 -1.56 -4.7 +.4 +9.9/D GlbOppsC m SW 64.95 -1.30 -4.7 +.2 +9.1/D GlbOppsR b SW 73.97 -1.47 -4.7 +.3 +9.6/D GlbOppsY SW 80.37 -1.59 -4.7 +.4 +10.2/D GlbR b WS 114.92 -.29 -.6 +.5 +13.0/C GlbRlEsttA m GR 11.14 +.09 +4.1 +7.2 +4.0/E GlbStrIncA m MU 3.67 -.01 +.2 -2.9 +2.2/E GlbStrIncC m MU 3.66 -.01 +.1 -3.1 +1.4/E GlbStrIncR b MU 3.67 -.01 -.1 -3.2 +1.9/E GlbStrIncY MU 3.66 -.02 -.1 -3.1 +2.4/E GlbY WS 116.88 -.28 -.5 +.6 +13.6/B GoldSpecMnralA m SP 25.74 -.73 +5.7 -8.1 +19.0/B GoldSpecMnralC m SP 23.23 -.66 +5.6 -8.3 +18.1/B GoldSpecMnralR b SP 24.46 -.69 +5.6 -8.1 +18.7/B GrandIncA m LV 26.37 +.13 +6.6 +14.6 +9.1/D HCA m SH 43.35 -.49 -2.8 -3.8 +14.5/C HCInv b SH 43.35 -.50 -2.8 -3.8 +14.5/C HYA m HY 3.95 +.02 -.4 +.1 +4.7/D HYInv b HY 3.95 +.02 -.2 +.1 +4.7/D HYMuniA m HM 10.23 +.03 +.7 +1.6 +5.6/C HYMuniC m HM 10.20 +.04 +.7 +1.5 +4.8/D IncomeA m NT 7.95 ... +.3 +2.6 +1.2/D IntermTrmMnIncA m MI 11.45 +.03 +.5 +.4 +4.2/C IntlBdA m IB 5.44 -.06 -1.4 -6.4 +.5/E IntlBdC m IB 5.42 -.06 -1.5 -6.6 -.2/E IntlBdR b IB 5.43 -.06 -1.5 -6.4 +.3/E IntlBdY IB 5.44 -.06 -1.4 -6.4 +.7/E IntlDiversA m FG 22.47 -.13 +.4 +.3 +8.4/E IntlDiversC m FG 21.48 -.13 +.3 +.1 +7.5/E IntlDiversR b FG 22.07 -.13 +.4 +.2 +8.1/E IntlEqA m FB 26.30 -.29 +.3 +2.5 +7.2/B IntlGrA m FG 47.50 +.08 +.7 +.6 +8.2/E IntlGrA m FG 33.56 +.03 +2.5 +3.7 +8.9/E IntlGrC m FG 44.30 +.07 +.6 +.4 +7.4/E IntlGrR b FG 46.31 +.08 +.6 +.5 +7.9/E IntlGrR5 FG 34.29 +.03 +2.5 +3.8 +9.3/D IntlGrY FG 47.21 +.09 +.7 +.7 +8.5/E IntlSmCoA m FQ 20.15 +.06 +3.8 +7.9 +4.3/C IntlSmMidCoA m FR 54.06 +.21 +1.9 -2.5 +10.4/B IntlSmMidCoC m FR 47.69 +.18 +1.9 -2.7 +9.6/B IntlSmMidCoR b FR 50.70 +.20 +1.9 -2.5 +10.1/B IntlSmMidCoY FR 53.66 +.21 +2.0 -2.4 +10.7/B LtdTrmCAMnA m SS 3.35 +.01 +.5 -.3 +5.3/A LtdTrmCAMnC m SS 3.33 +.01 +.4 -.5 +4.4/A LtdTrmMnIncA m MS 11.54 +.02 +.3 +.2 +3.0/B LtdTrmNYMnA m SS 3.05 +.01 +.5 +.1 +5.8/A LtdTrmNYMnC m SS 3.03 +.01 +.5 -.1 +4.9/A MLPAlphaA m LP 4.28 +.04 +8.1 +19.7 -3.7/D MLPAlphaC m LP 3.85 +.04 +7.8 +19.4 -4.3/D MLPAlphaY LP 4.48 +.04 +7.9 +19.6 -3.4/D MLPIncA m LP 3.70 -.02 +6.3 +23.6 +2.9/A MLPIncC m LP 3.25 -.01 +6.2 +23.4 +2.2/B MLPIncY LP 3.89 -.03 +6.3 +23.4 +3.1/A MLPSel40A m LP 5.12 +.02 +6.4 +19.8 -.7/C MLPSel40C m LP 4.62 +.02 +6.4 +19.5 -1.5/C MLPSel40R6 LP 5.42 +.02 +6.4 +19.8 -.4/B MLPSel40Y LP 5.38 +.02 +6.5 +20.0 -.5/B MainStrtAllCpA m LB 24.98 +.25 +3.1 +7.8 +15.6/B MainStrtAllCpC m LB 22.28 +.22 +3.0 +7.6 +14.7/C MainStrtAllCpR b LB 24.08 +.23 +3.0 +7.7 +15.3/C MainStrtAllCpY LB 25.70 +.25 +3.0 +7.9 +15.8/B MnStrA m LB 57.70 +1.27 +5.7 +8.2 +15.6/B MnStrC m LB 53.03 +1.16 +5.7 +8.0 +14.8/C MnStrMidCpA m MB 30.29 +.59 +5.6 +10.1 +11.7/D MnStrMidCpC m MB 23.19 +.44 +5.5 +9.9 +10.8/D MnStrMidCpR b MB 28.14 +.54 +5.6 +10.0 +11.4/D MnStrMidCpY MB 33.47 +.64 +5.6 +10.1 +12.0/C MnStrR b LB 56.08 +1.23 +5.7 +8.1 +15.3/C MnStrY LB 57.25 +1.26 +5.7 +8.2 +15.9/B MuncplOppsA m HM 8.02 +.03 +.8 +1.6 +9.0/A MuncplOppsC m HM 7.99 +.03 +.8 +1.4 +8.3/A MuniIncA m ML 13.69 +.04 +.8 +.2 +4.8/C NewJerseyMnA m MJ 9.91 +.03 +.7 +.7 +7.6/A ORNYMuncplA m MY 17.20 +.07 +1.0 +1.1 +8.4/A ORNYMuncplC m MY 17.15 +.07 +1.0 +.9 +7.6/A ORNYMuncplY MY 17.20 +.07 +1.0 +1.1 +8.7/A PennsylvaniaMnA m MP 11.49 +.04 +.4 +.8 +8.3/A PennsylvaniaMnC m MP 11.46 +.04 +.4 +.7 +7.6/A QualIncA m CI 11.69 -.01 -.7 -1.1 +4.1/E RisingDivsA m LB 23.89 +.69 +5.3 +4.7 +13.3/D RisingDivsC m LB 19.68 +.60 +5.3 +4.5 +12.4/E RisingDivsR b LB 23.71 +.70 +5.3 +4.6 +13.0/E RisingDivsY LB 24.89 +.71 +5.4 +4.7 +13.5/D RlEsttA m SR 19.83 +.59 +6.5 +9.8 +8.6/E SP500IdxA m LB 42.39 +.65 +4.4 +6.1 +15.9/B SP500IdxC m LB 40.81 +.63 +4.3 +5.9 +15.1/C SP500IdxY LB 42.96 +.67 +4.4 +6.1 +16.2/B SelCoA m SB 15.48 -.24 +3.5 +14.0 +8.3/E SelRskCnsvInvA m XY 9.99 +.02 +.2 -.4 +5.6/D SelRskCnsvInvC m XY 9.86 +.02 +.1 -.6 +4.8/E SelRskCnsvInvR b XY 9.96 +.02 +.2 -.5 +5.3/D SelRskGrInvA m AL 16.47 +.01 +1.5 +4.2 +9.2/D SelRskGrInvC m AL 16.22 ... +1.4 +4.0 +8.3/E SelRskHiGrInvA m XM 15.70 ... +1.6 +4.6 +9.4/D SelRskHiGrInvC m XM 15.07 ... +1.5 +4.4 +8.5/E SelRskHiGrInvR b XM 15.67 ... +1.6 +4.5 +9.1/E SelRskModInvA m MA 12.27 +.01 +.9 +2.7 +8.7/D SelRskModInvC m MA 11.95 ... +.8 +2.5 +7.9/E SelRskModInvR b MA 12.16 ... +.8 +2.6 +8.4/E ShTBdA m CS 8.65 -.01 -.2 +3.1/C ShTBdC b CS 8.66 ... -.1 +.1 +2.8/D ShrtDrInflPrtA m IP 10.88 +.03 +.7 +1.3 +3.6/E SmCpEqA m SB 16.93 -.32 +1.6 +13.1 +15.3/A SmCpGrA m SG 48.29 -1.03 -4.7 +1.1 +20.0/C SmCpGrInv b SG 51.78 -1.11 -4.7 +1.1 +20.0/C SmCpGrR b SG 42.94 -.92 -4.7 +1.0 +19.7/C SmCpGrR5 SG 57.54 -1.22 -4.7 +1.1 +20.4/C SmCpValA m SV 19.59 -.19 +7.6 +23.8 +11.8/A SrFltngRtA m BL 6.92 +.01 +.7 +2.6 -.6/E SrFltngRtC m BL 6.92 ... +.5 +2.5 -1.4/E SummitP b LG 29.97 -.18 -1.9 +1.7 +22.8/A TechA m ST 67.42 +.34 -2.8 -.6 +21.6/E TechC m ST 49.86 +.24 -2.9 -.8 +20.7/E TechInv b ST 67.16 +.35 -2.8 -.6 +21.7/EIVAIntlA m FB 15.61 -.03 +1.8 +2.8 -.6/E IntlI d FB 15.64 -.03 +1.8 +2.9 -.3/E WldwideA m WS 17.40 -.02 +2.7 +5.5 +2.9/E WldwideC m WS 16.84 -.01 +2.7 +5.4 +2.2/E WldwideI d WS 17.51 -.01 +2.8 +5.6 +3.2/EIntegrityESG GrIncA m LB 73.49 +1.61 +5.4 +5.3 +17.7/AIntrepidEnduranceInv m SV 18.77 -.33 +2.7 +10.3 +10.9/BInvestEdBal m MA 11.44 +.08 +.4 +1.9 +9.6 Cnsrv m CA 12.05 +.06 +.3 +.7 +7.8 Gr m AL 12.85 +.09 +.6 +2.5 +10.6Ironclad FundsMgdRk d XR 10.72 +.10 +2.0 +2.2 +5.8/DIvyAsstStratA m IH 24.60 +.23 +.7 +1.8 +10.2 AsstStratC m IH 22.88 +.21 +.6 +1.6 +9.4 AsstStratI IH 24.99 +.23 +.7 +1.8 +10.5 AsstStratY b IH 24.68 +.23 +.7 +1.8 +10.2 BalA m MA 27.43 +.29 +1.6 +3.9 +12.7 BalC m MA 27.12 +.29 +1.5 +3.7 +11.9 CorEqA m LB 18.11 +.33 +1.7 +5.2 +17.2 EmMktsEqA m EM 28.24 -.32 -5.9 +.8 +9.9 EmMktsEqC m EM 24.01 -.27 -6.0 +.6 +9.2 EmMktsEqI EM 29.22 -.33 -5.9 +.9 +10.4 EngyA m EE 6.32 +.06 -1.3 +21.7 -18.1 GlbBdA m IB 10.27 +.01 -.5 -1.4 +4.8 GlbBdI IB 10.27 +.01 -.4 -1.3 +5.1 GlbGrA m WS 56.89 +.43 -.4 +3.0 +13.0 GlbGrI WS 58.44 +.44 -.3 +3.0 +13.4 HiIncA m HY 7.23 +.01 +.4 +4.1 +5.7 HiIncC m HY 7.23 +.01 +.4 +3.9 +4.9 HiIncI HY 7.23 +.01 +.4 +4.1 +5.9 HiIncY b HY 7.23 +.01 +.4 +4.1 +5.7 IntlCorEqA m FB 19.97 +.03 +1.4 +5.5 +4.5 IntlCorEqC m FB 17.46 +.02 +1.4 +5.3 +3.8 IntlCorEqI FB 20.12 +.03 +1.4 +5.5 +4.9 IntlCorEqY b FB 20.12 +.02 +1.4 +5.5 +4.5 LgCpGrA m LG 29.20 +.48 +.7 -.8 +20.7 LgCpGrC m LG 22.04 +.36 +.7 -1.1 +19.7 LgCpGrI LG 31.32 +.52 +.7 -.8 +21.1 LtdTrmBdA m CS 11.05 +.01 -.1 -.3 +3.1 LtdTrmBdI CS 11.05 +.01 -.1 -.2 +3.3 MgdIntlOppsA m FB 12.63 ... -.6 +4.6 +7.4 MidCpGrA m MG 37.31 +.19 -3.4 -.7 +25.4 MidCpGrC m MG 29.67 +.14 -3.4 -.9 +24.4 MidCpGrI MG 41.36 +.21 -3.3 -.6 +25.9 MidCpGrR b MG 35.82 +.18 -3.4 -.8 +24.9 MidCpGrY b MG 39.46 +.20 -3.4 -.7 +25.4 MuniBdA m MI 11.89 +.03 +.6 -.3 +3.4 MuniHiIncA m HM 5.04 +.01 +.5 +.1 +3.8 MuniHiIncI HM 5.04 +.01 +.5 +.1 +4.1 NaturalResA m SN 12.55 +.17 +.2 +9.6 -4.8 NaturalResI SN 13.12 +.18 +.2 +9.8 -4.2 PzenaIntlValA m FV 18.74 +.03 +2.7 +10.7 +6.9 SciAndTechA m ST 91.76 -.20 -2.3 +.4 +23.7 SciAndTechC m ST 72.22 -.17 -2.4 +.2 +22.7 SciAndTechY b ST 98.68 -.22 -2.3 +.4 +23.7 SciandTechE m ST 90.55 -.20 -2.3 +.3 +23.5 SciandTechI ST 104.99 -.23 -2.3 +.4 +23.9 SciandTechR b ST 87.59 -.19 -2.3 +.3 +23.2 SecCrBdA m PI 10.80 +.03 -.2 -2.2 +4.5 SecReEsSecsA m SR 25.11 +.72 +2.5 +8.2 +11.1 SecReEsSecsY b SR 25.16 +.72 +2.4 +8.2 +11.3 SmCpGrA m SG 22.13 -.82 -3.7 +2.8 +17.7 SmCpGrC m SG 15.86 -.59 -3.7 +2.6 +16.9 SmCpGrInstl SG 31.85 -1.17 -3.7 +2.9 +18.2 SmCpGrY b SG 29.28 -1.08 -3.7 +2.8 +17.8 SmCpValA m SB 22.56 -.38 +1.6 +13.7 +12.5 ValA m LV 26.50 +.40 +4.9 +11.7 +11.3JPMorganCATaxFrBdA m MF 11.11 +.04 +.4 -1.2 +3.5 CATaxFrBdI b MF 10.85 +.03 +.5 -1.1 +3.6 CPBondA m PI 8.48 +.03 -.1 -2.3 +4.9 CPBondC m PI 8.53 +.03 -.2 -2.5 +4.3 CPBondI PI 8.48 +.03 -.1 -2.2 +5.3 CPBondR6 PI 8.49 +.03 -.1 -2.1 +5.4 CoreBondA m CI 11.91 +.03 -.2 -2.7 +4.9 CoreBondC m CI 12.00 +.04 -.2 -2.8 +4.2 CoreBondI CI 11.91 +.04 -.2 -2.6 +5.1 CoreBondR5 CI 11.89 +.04 -.2 -2.6 +5.2 CoreBondR6 CI 11.93 +.04 -.1 -2.6 +5.3 DiversifiedA m MA 17.75 +.06 -.2 +2.1 +10.5 DiversifiedI MA 17.90 +.06 -.2 +2.2 +10.8 DiversifiedL MA 17.86 +.06 -.2 +2.2 +10.9 EmMktsDebtI EB 7.88 -.01 -1.0 -4.3 +3.5 EmMktsEqA m EM 41.44 -.79 -8.3 -5.1 +12.4 EmMktsEqC m EM 39.95 -.76 -8.4 -5.2 +11.9 EmMktsEqI EM 42.45 -.81 -8.3 -5.0 +12.7 EmMktsEqL EM 42.80 -.81 -8.3 -5.0 +12.8 EqIncA m LV 21.37 +.52 +4.5 +8.7 +12.2 EqIncI LV 21.77 +.53 +4.6 +8.8 +12.5 EquityIndexA m LB 60.47 +.94 +2.2 +4.4 +16.4 EquityIndexC m LB 59.75 +.92 +2.1 +4.2 +15.7 EquityIndexI LB 60.58 +.94 +2.2 +4.4 +16.7 EurpDnycA m ES 28.60 +.24 +1.3 +5.4 +5.1 EurpDnycI ES 29.17 +.24 +1.3 +5.5 +5.4 EurpDnycL ES 29.53 +.25 +1.3 +5.5 +5.5 GovernmentBondC m GI 10.90 +.03 -.1 -2.8 +3.4 GovernmentBondI GI 10.94 +.03 -2.6 +4.3 GrowthAdvtgA m LG 30.58 -.11 -2.0 -.2 +25.7 GrowthAdvtgI LG 31.96 -.11 -1.9 -.1 +26.0 HighYieldA m HY 7.15 +.04 +.1 +1.7 +5.0 HighYieldC m HY 7.17 +.05 +.1 +1.6 +4.5 HighYieldI HY 7.20 +.04 +.1 +1.7 +5.3 HighYieldR6 HY 7.21 +.05 +.3 +1.9 +5.4 IntermTxFrBdA m MI 11.42 +.03 +.5 -.6 +4.0 IntermTxFrBdI MI 11.21 +.04 +.5 -.6 +4.3 IntlEqA m FB 19.97 +.07 -1.4 +.1 +7.0 IntlEqI FB 20.30 +.07 -1.3 +.1 +7.3 IntlRsrchEnhEqA m FB 19.81 +.06 +.5 +3.0 +5.0 IntlRsrchEnhEqI FB 19.90 +.06 +.6 +3.1 +5.3 IntlValueA m FV 12.89 +.03 +2.6 +10.5 +1.0 IntrepidGrR5 LG 66.55 +.92 +1.4 +2.7 +17.9 IntrepidGrowthA m LG 66.25 +.91 +1.3 +2.6 +17.4 IntrepidGrowthI LG 67.73 +.93 +1.4 +2.6 +17.7 IntrepidValueA m LV 34.68 +.41 +4.4 +13.0 +9.7 IntrepidValueI LV 35.02 +.42 +4.5 +13.1 +10.0 InvCnsrvGrA m CA 13.53 +.05 +.2 +.6 +7.3 InvCnsrvGrC m CA 13.46 +.06 +.2 +.5 +6.7 InvCnsrvGrI CA 13.62 +.05 +.2 +.6 +7.6 InvGrIncA m MA 19.17 +.10 +.5 +3.0 +11.4 InvGrIncC m MA 18.47 +.10 +.6 +3.0 +10.8 InvGrIncI MA 18.80 +.10 +.5 +3.1 +11.7 InvestorBalA m MA 16.45 +.08 +.4 +2.0 +9.5 InvestorBalC m MA 16.12 +.07 +.4 +1.9 +8.9 InvestorBalI MA 16.50 +.08 +.4 +2.1 +9.8 InvestorGrowthA m XM 23.82 +.12 +.7 +4.4 +13.3 InvestorGrowthC m XM 21.72 +.11 +.7 +4.2 +12.6 InvestorGrowthI XM 24.48 +.12 +.8 +4.5 +13.5 LCapGrA m LG 58.75 -.17 -2.5 -2.0 +26.7 LCapGrI LG 59.96 -.17 -2.5 -2.0 +27.0 LargeCapValueA m LV 19.98 +.06 +4.9 +16.1 +13.4 LargeCapValueI LV 19.61 +.05 +4.9 +16.1 +13.7 LtdDurBdA m CS 10.17 ... -.1 +2.4 LtdDurBdI CS 10.17 ... +2.7 LtdDurBdR6 CS 10.19 ... +.1 +2.9 MCapValA m MV 41.86 +.78 +5.5 +14.3 +9.8 MCapValC m MV 40.08 +.75 +5.5 +14.2 +9.3 MCapValI MV 42.42 +.79 +5.5 +14.4 +10.1 MCapValL MV 43.05 +.81 +5.5 +14.4 +10.4 MidCapEquityI MG 59.63 +.15 +.5 +6.1 +17.0 MidCapGrowthA m MG 42.64 -.59 -4.4 -1.5 +23.2 MidCapGrowthC m MG 30.21 -.42 -4.4 -1.6 +22.6 MidCapGrowthI MG 51.60 -.71 -4.4 -1.4 +23.6 MktExpnEnhIdxA m SB 12.29 -.02 +2.9 +13.9 +11.5 MktExpnEnhIdxI SB 12.55 -.02 +2.9 +14.0 +11.8 MortgBackedScA m CI 11.81 +.02 +.3 -.3 +4.6 MortgBackedScI CI 11.48 +.01 +.3 -.3 +4.8 MortgBackedScR6 CI 11.48 +.01 +.3 -.2 +5.0 NYTxFrBdA m MN 6.96 +.02 +.4 -.6 +3.4 NYTxFrBdI b MN 6.99 +.02 +.4 -.5 +3.7 SMIDCapEqA m MB 20.19 +.11 +.9 +5.8 +9.8 SMIDCapEqI MB 21.80 +.13 +.9 +5.8 +10.1 ScapEqA m SB 63.13 -.27 -1.2 +6.0 +14.0 ScapEqC m SB 44.11 -.19 -1.3 +5.9 +13.5 ScapEqI SB 74.54 -.31 -1.2 +6.1 +14.3 ScapEqR5 SB 74.79 -.31 -1.2 +6.1 +14.5 ShDurBdA m CS 11.15 ... +.1 +.2 +3.3 ShDurBdI CS 11.16 ... +.2 +3.5 ShDurBdR6 CS 11.16 ... +.2 +3.7 ShrtIntrMnBdA m MS 10.81 +.02 +.4 -.6 +2.8 SmCpBldA m SG 27.88 -.44 -.4 +8.0 +17.2 SmCpBldI SG 33.83 -.53 -.4 +8.1 +17.5 SmallCapCoreR5 SB 67.36 -2.22 -.3 +13.2 +12.7 SmallCapGrowthA m SG 24.97 -.70 -5.8 -3.6 +24.1 SmallCapGrowthI SG 28.49 -.80 -5.8 -3.6 +24.4 SmallCapGrowthL SG 29.64 -.83 -5.8 -3.5 +24.6 SmallCapValueA m SV 30.72 -.72 +2.8 +20.0 +10.5 SmallCapValueI SV 33.08 -.78 +2.9 +20.1 +10.8 SmallCapValueR5 SV 33.11 -.78 +2.9 +20.1 +10.9 SmallCapValueR6 SV 33.17 -.78 +2.9 +20.2 +11.0 SmtRetr2020A m TE 18.56 +.09 +.1 +.2 +7.1 SmtRetr2020I TE 18.65 +.09 +.1 +.3 +7.3 SmtRetr2020R5 TE 18.68 +.09 +.1 +.3 +7.4 SmtRetr2030A m TH 21.10 +.13 +.1 +1.5 +9.0 SmtRetr2030I TH 21.18 +.13 +1.5 +9.2 SmtRetr2030R5 TH 21.25 +.13 +.1 +1.5 +9.3 SmtRetr2040A m TJ 24.49 +.15 +.2 +3.6 +10.9 SmtRetr2040I TJ 24.59 +.15 +.2 +3.6 +11.1 SmtRetr2040R5 TJ 24.67 +.15 +.2 +3.6 +11.3 SmtRetrIncI RI 17.53 +.09 +.1 +.3 +6.9 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, March 27, 2021 

PAGE 76

SmtRetrIncR5 RI 17.57 +.09 +.1 +.3 +7.0 SustMuniIncA m MI 10.01 +.03 +.5 -.5 +3.9 SustMuniIncI b MI 9.94 +.03 +.5 -.6 +4.2 TaxAwareEqI LG 43.02 +.67 +2.3 +4.0 +18.5 TaxAwrRlRetI MS 9.59 +.07 +1.9 +2.0 +3.2 TaxFreeBondA m ML 12.55 +.05 +.6 -.4 +4.8 TaxFreeBondI ML 12.49 +.04 +.6 -.3 +5.0 USEquityA m LB 19.99 +.33 +1.5 +3.8 +18.5 USEquityC m LB 19.15 +.32 +1.5 +3.7 +17.9 USEquityI LB 20.07 +.33 +1.5 +3.9 +18.8 USEquityL LB 20.12 +.33 +1.5 +4.0 +19.0 USEquityR5 LB 20.13 +.34 +1.5 +4.0 +19.0 USLCpCrPlsA m LB 24.85 +.54 +2.1 +4.0 +17.5 USLCpCrPlsI LB 25.48 +.56 +2.2 +4.0 +17.8 USRsrchEnhEqI LB 34.04 +.59 +2.7 +5.2 +17.7 USRsrchEnhEqR6 LB 34.00 +.59 +2.7 +5.2 +17.9 USSmallCompI SB 23.47 -.70 -.1 +12.8 +13.4 USSmallCompL SB 23.44 -.70 -.1 +12.9 +13.6 USValueA m LV 61.45 +1.24 +4.5 +10.7 +12.4 ValueAdvtgA m LV 40.76 +.84 +4.9 +13.3 +10.4 ValueAdvtgC m LV 40.65 +.83 +4.8 +13.1 +9.9 ValueAdvtgI LV 40.96 +.84 +4.9 +13.3 +10.7 ValueAdvtgL LV 41.00 +.85 +4.9 +13.3 +10.8JacobInternetInv m ST 10.85 -.81 -4.8 +25.3 +47.4/AJames AdvantageBalGldRnR b CA 22.08 +.16 +1.5 +3.2 +2.6/EJanus HendersonBalancedC m MA 41.07 +.62 +1.8 +1.5 +11.5/B BalancedS b MA 41.57 +.62 +1.8 +1.6 +12.1/A BalancedT MA 41.67 +.63 +1.8 +1.7 +12.4/A ContrarianT MB 28.36 -.33 +.1 +5.8 +21.3/A EnterpriseS b MG 158.90 +.88 +2.8 +5.1 +16.6/D EnterpriseT MG 163.91 +.93 +2.8 +5.1 +16.9/D EuropeanFocusA m ES 41.05 +.29 +2.2 +4.1 +9.5/B FlexibleBondT PI 10.99 +.05 -1.2 -3.2 +5.8/B FortyA m LG 48.81 +.19 +1.1 +22.0/B FortyS b LG 46.36 +.18 +1.1 +21.9/B GlbTechInnovtT ST 54.21 +.59 -1.2 +1.3 +26.5/B GlobalEqIncA m FV 6.98 +.05 +4.5 +5.4 +4.2/B GlobalEqIncC m FV 6.89 +.05 +4.4 +5.4 +3.5/C GlobalLifeSciT SH 68.91 -1.24 -2.2 -3.0 +16.3/B GlobalResearchT WS 100.63 +.74 +2.2 +3.2 +13.6/B GlobalSelectT WS 18.61 +.09 +2.7 +6.2 +11.6/C GrowthAndIncT LB 69.01 +1.80 +5.2 +6.9 +14.2/D High-YieldT HY 8.49 +.05 -.1 +1.0 +6.4/B MidCapValueS b MV 17.67 +.19 +6.6 +10.6 +7.8/D MidCapValueT MV 17.42 +.19 +6.7 +10.7 +8.0/D OverseasS b FB 41.91 -.16 +1.5 +6.3 +9.2/A OverseasT FB 41.91 -.15 +1.5 +6.4 +9.5/A ResearchT LG 64.18 +.52 +.6 +19.3/C Short-TermBondT CS 3.08 ... -.2 -.2 +3.3/C SmallCapValueL SV 25.54 -.11 +5.9 +16.7 +7.3/E SmallCapValueT SV 24.76 -.10 +5.9 +16.6 +7.1/E VITBalInstl MA 44.34 +.67 +1.8 +1.7 +12.5/A VITEntrprsInstl MG 98.87 +.56 +2.7 +4.9 +16.9/D VITFlexBdInstl PI 12.34 +.05 -1.2 -3.2 +5.8/B VITFortyInstl LG 57.61 +.24 +.1 +1.1 +22.6/A VITGlRsrchInstl WS 65.68 +.48 +2.2 +3.2 +13.7/B VITOvrsInstl FB 40.67 -.15 +1.6 +6.4 +9.7/A VITRsrchInstl LG 49.32 +.39 +.7 -.1 +19.6/C VentureT SG 102.87 -2.43 -2.1 +1.7 +15.9/DJensenQualGrI LG 56.96 +1.66 +5.7 +3.1 +17.4/D QualGrJ b LG 56.99 +1.66 +5.7 +3.0 +17.1/DJohn HancockAbsRetCcyI CR 10.09 +.04 -1.3 -2.0 +3.8/A BalA m MA 24.88 +.18 +.9 +1.5 +11.9 BalC m MA 24.86 +.22 +.8 +1.3 +11.2 BalI MA 24.85 +.17 +.9 +1.5 +12.3 BdA m PI 16.21 +.07 -1.1 -2.8 +5.4/B BdC m PI 16.21 +.07 -1.1 -3.0 +4.7/D BdI PI 16.21 +.07 -1.1 -2.8 +5.8/B BdR6 PI 16.24 +.07 -1.1 -2.7 +5.9/A CATxFrIncA m MC 10.94 +.04 +.7 -.1 +4.3/D ClassicValA m LV 36.72 -.04 +5.9 +16.9 +6.3/E ClassicValI LV 36.80 -.04 +5.9 +17.0 +6.5/E CorBd1 b CI 12.92 +.04 -1.1 -3.2 +4.9/C CptlAprc1 b LG 19.58 -.29 -4.6 -4.7 +22.3/A CptlAprcNAV LG 19.68 -.29 -4.6 -4.7 +22.4/A DiscpValA m LV 24.85 +.45 +8.2 +15.5 +9.4/D DiscpValC m LV 23.16 +.42 +8.1 +15.3 +8.6/D DiscpValI LV 23.98 +.44 +8.2 +15.6 +9.7/D DiscpValMCA m MV 25.51 +.20 +6.4 +14.3 +10.2/C DiscpValMCC m MV 25.53 +.20 +6.3 +14.2 +9.4/C DiscpValMCI MV 26.68 +.21 +6.4 +14.4 +10.5/C DiscpValMCR2 b MV 26.56 +.20 +6.4 +14.3 +10.0/C DiscpValMCR6 MV 26.67 +.20 +6.4 +14.4 +10.6/B DiscpValR4 b LV 23.99 +.44 +8.2 +15.6 +9.5/D DiscpValR6 LV 24.03 +.45 +8.2 +15.6 +9.8/C EmMktsA m EM 12.98 -.14 -3.6 +2.5 +3.4 EmMktsI EM 12.97 -.14 -3.6 +2.5 +3.7 EmMktsNAV EM 12.96 -.15 -3.6 +2.5 +3.8 EqInc1 b LV 21.11 +.15 +7.2 +13.9 +10.5/C FdmtlLgCpCorA m LB 65.40 +.26 +3.3 +7.9 +16.2 FdmtlLgCpCorC m LB 56.70 +.21 +3.2 +7.7 +15.3 FdmtlLgCpCorI LB 68.72 +.28 +3.3 +8.0 +16.5 FinclIndsA m SF 21.34 +.05 +6.7 +15.4 +9.3/C FltngRtIncA m BL 8.23 -.01 +1.8 +3.7/A FltngRtIncI BL 8.23 ... +.1 +1.8 +3.9/A GlbholderYldA m WS 11.85 +.12 +3.5 +6.2 +7.0 GlbholderYldI WS 11.89 +.11 +3.7 +6.2 +7.3 GovtIncA m GI 9.51 +.03 -1.2 -3.9 +3.5/D HY1 b HY 8.07 -.04 +.1 +1.0 +6.3/B HYA m HY 3.42 +.02 +.1 +.9 +5.3/D HYI HY 3.42 +.02 +.1 +.9 +5.5/C HYMuniBdA m HM 8.10 +.03 +.6 +1.4 +5.5/C IncA m MU 6.66 ... -.6 -1.5 +4.4/D IncI MU 6.65 ... -.4 -1.4 +4.7/C IntlGrA m FG 37.96 +.04 -2.5 +1.6 +11.1 IntlGrI FG 38.08 +.05 -2.5 +1.6 +11.4 InvmGradeBdA m CI 10.81 +.04 -1.1 -2.9 +5.1/B MidCpStk1 b MG 26.83 -.35 -.5 +2.6 +28.4/A MlMg2010Lftm1 b TA 8.95 +.03 +.9 +1.4 +7.7/B MlMg2010LftmA m TA 8.95 +.03 +.9 +1.4 +7.3/C MlMg2015Lftm1 b TD 9.20 +.03 +1.1 +1.8 +8.4/B MlMg2015LftmA m TD 9.21 +.03 +1.0 +1.7 +7.9/D MlMg2020Lftm1 b TE 10.24 +.04 +1.1 +2.0 +9.1/B MlMg2020LftmA m TE 10.26 +.04 +1.1 +1.9 +8.7/C MlMg2025Lftm1 b TG 11.30 +.03 +1.3 +2.7 +10.2/A MlMg2025LftmA m TG 11.36 +.03 +1.3 +2.7 +9.8/B MlMg2030Lftm1 b TH 11.87 +.03 +1.6 +3.5 +11.1/A MlMg2030LftmA m TH 11.91 +.03 +1.6 +3.4 +10.7/B MlMg2035Lftm1 b TI 12.54 +.03 +2.0 +4.5 +11.9/B MlMg2035LftmA m TI 12.44 +.02 +1.9 +4.4 +11.5/B MlMg2040Lftm1 b TJ 12.89 +.02 +2.2 +5.3 +12.7/A MlMg2040LftmA m TJ 12.80 +.02 +2.2 +5.2 +12.3/B MlMg2045Lftm1 b TK 12.76 +.01 +2.4 +5.9 +13.1/A MlMg2045LftmA m TK 12.66 +.02 +2.4 +5.9 +12.7/B MlMg2050Lftm1 b TN 14.25 +.02 +2.4 +5.9 +13.0/A MltAstAbsRetI GY 9.75 +.17 +3.5 +2.9 +3.8 MltAstAbsRetR6 GY 9.78 +.17 +3.5 +2.9 +3.9 MltIdx2025Prs1 b TG 12.65 +.07 +.5 -.2 +7.4/E MltIdx2030Prs1 b TH 13.82 +.09 +.9 +.5 +8.8/E MltIdx2035Prs1 b TI 14.69 +.10 +1.6 +2.1 +10.1/D MltIdx2040Prs1 b TJ 15.10 +.09 +1.9 +2.9 +10.7/D MltIdx2045Prs1 b TK 15.47 +.10 +2.1 +3.5 +11.2/D MltIdx2050Prs1 b TN 13.84 +.08 +2.1 +3.7 +11.3/D MltIdxIncPrs1 b RI 11.62 +.06 +.1 -.9 +5.6/E MltMgLsAgr1 b XM 17.20 -.01 +2.7 +7.0 +12.7/B MltMgLsAgrA m XM 17.28 -.01 +2.7 +6.9 +12.3/B MltMgLsAgrC m XM 17.30 -.01 +2.7 +6.8 +11.5/D MltMgLsBl1 m MA 16.00 +.02 +1.6 +3.6 +9.7/C MltMgLsBl5 MA 15.90 +.03 +1.7 +3.8 +10.2/C MltMgLsBlA b MA 15.89 +.03 +1.7 +3.8 +10.1/C MltMgLsBlC m MA 15.97 +.02 +1.5 +3.4 +8.9/D MltMgLsBlR6 MA 15.89 +.02 +1.6 +3.7 +10.2/C MltMgLsCns1 b XY 13.61 +.04 +.2 -.1 +6.3/B MltMgLsCnsA m XY 13.63 +.04 +.2 -.1 +5.9/C MltMgLsCnsC m XY 13.61 +.03 +.1 -.3 +5.2/E MltmgLsMd1 b CA 14.34 +.04 +1.1 +1.9 +8.2/B MltmgLsMd5 CA 14.31 +.04 +1.1 +1.9 +8.3/B MltmgLsMdA m CA 14.42 +.04 +1.1 +1.8 +7.8/C MltmgLsMdC m CA 14.48 +.04 +1.0 +1.7 +7.1/D MltmgrLsGr1 b AL 16.69 ... +2.2 +5.5 +11.5/B MltmgrLsGr5 AL 16.67 +.01 +2.3 +5.6 +11.6/A MltmgrLsGrA m AL 16.78 +.01 +2.2 +5.5 +11.2/B MltmgrLsGrC m AL 16.76 ... +2.1 +5.3 +10.4/C REScs1 b SR 13.76 +.30 +4.6 +9.4 +12.2/B RegionalBankA m SF 31.68 -.46 +8.4 +30.1 +6.1/D RegionalBankC m SF 30.04 -.40 +8.4 +29.8 +5.3/E StratIncOppsA m MU 11.28 -.01 -.1 -.3 +4.2/D StratIncOppsC m MU 11.28 -.01 -.2 -.5 +3.5/D StratIncOppsI MU 11.28 -.01 -.1 -.3 +4.5/C TxFrBdA m ML 10.03 +.03 +.7 +.7 +4.6/D USGlbLdrsGrA m LG 63.90 +.71 +2.1 +1.7 +23.1/A USGlbLdrsGrC m LG 49.42 +.55 +2.1 +1.5 +22.2/B USGlbLdrsGrI LG 70.68 +.79 +2.1 +1.8 +23.4/A USHYBd1 b HY 11.31 -.06 -.3 +.9 +6.2/B sBlueChipGr1 b LG 55.92 -.03 -.7 -.2 +17.9/DKLAllcInstl IH 14.42 -.03 +.1 -2.4 +5.9/DKeeleySmCpDivValA m SV 20.19 -.24 +6.1 +19.4 +9.0/C SmCpDivValI SV 20.24 -.24 +6.1 +19.4 +9.3/CKempnerMlCpDepValIns LV 12.24 -.16 +8.5 +20.1 +10.4/CKineticsInternetNoLoad d MA 68.30 -4.95 +7.7 +28.8 +27.7/A ParadigmInstl d MG 83.42 -4.76 +22.0 +53.0 +24.8/A ParadigmNoLoad d MG 82.58 -4.72 +22.0 +53.0 +24.5/A SmCptlOppsNLd d SG 106.04 -5.99 +18.9 +55.5 +24.4Kirr MarbachPtnrsVal m MB 25.52 +.02 +6.6 +10.2 +5.4/ELKCMAqnsCthlcEq m LG 18.62 +.36 +3.6 +6.2 +16.2/E EqInstl d LG 35.78 +.79 +4.8 +6.0 +17.3/D FI d TW 11.05 +.01 -.3 -1.3 +3.7/E SmCptlEqIns d SG 23.76 -.66 -2.1 +9.1 +18.3/CLSVValEq LV 30.29 +.21 +8.4 +18.3 +8.4/ELaudusIntlMktMtrsSel FG 28.45 -.10 -2.3 +.4 +8.8 USLgCpGr LG 29.15 +.36 -1.7 -2.2 +20.4LazardDevMEqIns EM 17.79 -.32 -2.3 +2.8 +7.0/B EMEqInstl EM 18.89 -.16 +2.4 +4.7 -.6/E EMEqOpen b EM 19.45 -.17 +2.4 +4.6 -.8/E EMStratEqInstl EM 14.16 -.17 -1.0 +2.6 +4.5/D GlbLtdInfrsIns XO 15.12 +.32 +6.3 +3.3 +8.0/C GlbLtdInfrsOpn b XO 15.12 +.32 +6.3 +3.1 +7.7/C IntlEqInstl FB 20.49 +.04 +3.2 +2.3 +5.8/D IntlEqOpen b FB 20.72 +.03 +3.2 +2.3 +5.5/D IntlStratEqIns FB 17.32 +.02 +3.0 +2.9 +7.0/B IntlStratEqOpen b FB 17.47 +.02 +3.0 +2.8 +6.7/C OpporStrInstl TV 11.00 +.06 +2.9 +4.0 +5.4/D USCorpIncInstl HY 19.59 +.10 -.1 -.1 +5.6/C USEqConcntrIns LB 19.80 +.54 +5.5 +9.7 +13.7/D USSmMidCpEqIns SB 16.33 -.06 +4.2 +13.2 +11.2/CLee Financial GroupHawaiiMuniInv b SI 11.26 +.04 +.5 -.3 +3.5/DLeutholdCorInvmInstl d TV 22.38 +.30 +4.4 +6.5 +6.6/C CorInvmRetail d TV 22.32 +.30 +4.3 +6.4 +6.5/C GrizzlyShrt BM 7.55 -.03 -2.6 -9.3 -27.3/D Litman GregoryMtrsEqInstl LG 20.22 +.03 +.5 +7.0 +13.9 MtrsIntlInstl FB 19.43 +.03 -.1 +5.6 +5.6Longleaf PartnersIntl FB 18.54 -.23 +2.0 +6.7 +5.5/D LnglfPtnrs LV 25.84 -.12 +5.0 +18.9 +8.4/D SmCap MB 26.91 -.44 +3.2 +12.8 +9.9/ELoomis SaylesBdInstl x MU 13.31 +.05 -1.2 +3.0/E BdRetail x MU 13.24 +.06 -.1 -1.3 +2.8/E CorPlusBdA x PI 13.50 +.03 -1.1 -3.0 +5.3/C FI MU 13.05 +.08 -.2 -1.2 +4.9/C GlbBdInstl IB 17.66 -.02 -1.3 -4.0 +3.7/A GlbBdRetail b IB 17.34 -.02 -1.3 -4.0 +3.4/A GrY LG 23.71 +.11 +2.4 +2.5 +19.4/C InstlHiInc HY 6.28 +.04 +1.0 +2.3 +4.5/E InvmGradeBdA m PI 11.37 -.01 -.9 -1.8 +5.8/B InvmGradeBdC m PI 11.23 ... -.9 -2.0 +5.0/D InvmGradeBdY PI 11.38 -.01 -.8 -1.7 +6.1/A InvmGradeFI x PI 12.08 +.04 -.6 -2.5 +4.2/E LtdTrmGvtAgcA m GS 11.45 ... -.1 -.5 +2.5/C SmCpGrInstl SG 35.95 -.79 -3.4 +2.7 +18.0/C SmCptlValInstl SB 31.02 -.35 +5.2 +17.7 +8.6/E SmCptlValRetail b SB 30.36 -.35 +5.1 +17.6 +8.3/E StratIncA x MU 13.89 +.07 +.4 -.4 +2.5/E StratIncC x MU 14.04 +.07 +.3 -.5 +1.7/ELord AbbettAffiliatedA m LV 16.69 +.36 +6.0 +9.5 +8.7/D AffiliatedC m LV 16.75 +.37 +6.0 +9.3 +7.9/E AffiliatedF b LV 16.71 +.37 +6.1 +9.6 +8.9/D AffiliatedI LV 16.78 +.37 +6.1 +9.6 +9.0/D AlphaStratA m SG 28.78 -.84 +.2 +10.0 +15.4/D AlphaStratC m SG 22.33 -.65 +.1 +9.8 +14.6/D AlphaStratF b SG 29.07 -.85 +.2 +10.0 +15.6/D BdDebA m MU 8.40 ... -.7 +.7 +6.1/A BdDebC m MU 8.42 ... -.8 +.5 +5.4/B BdDebF b MU 8.38 ... -.7 +.7 +6.1/A BdDebI MU 8.35 ... -.7 +.7 +6.2/A BdDebR3 b MU 8.38 ... -.7 +.6 +5.7/B CATxFrIncA m MC 11.55 +.05 +.8 -.3 +5.1/B CalibRtdDivGrA m LB 18.72 +.43 +4.8 +4.8 +14.5/C CalibRtdDivGrC m LB 18.42 +.42 +4.7 +4.6 +13.7/D CalibRtdDivGrI LB 18.94 +.44 +4.8 +4.9 +14.8/C CnvrtA m CV 19.10 -.54 -5.7 +.6 +24.6/A CnvrtC m CV 18.92 -.54 -5.7 +.5 +23.8/B CnvrtI CV 19.25 -.55 -5.7 +.7 +24.8/A CorFIA m CI 11.02 +.04 -1.0 -2.6 +4.8/C CorFIC m CI 10.97 +.04 -1.0 -2.7 +4.2/E CorFIF b CI 11.02 +.04 -1.0 -2.5 +4.9/C DevelopingGrA m SG 30.55 -1.72 -7.6 +29.5/A DevelopingGrC m SG 15.83 -.90 -7.7 -.3 +28.5/A DevelopingGrF b SG 32.72 -1.85 -7.6 +29.7/A DevelopingGrI SG 38.98 -2.19 -7.6 +29.8/A DevelopingGrR3 b SG 28.72 -1.62 -7.6 -.1 +29.2/A EmMktsBdI EB 5.02 -.01 -.9 -4.3 +2.2/E FdmtlEqA m LV 13.42 +.18 +6.1 +11.2 +9.4/D FdmtlEqC m LV 11.75 +.16 +6.0 +11.0 +8.6/D FdmtlEqF b LV 13.24 +.18 +6.1 +11.2 +9.6/D FdmtlEqI LV 13.51 +.18 +6.1 +11.2 +9.7/D FdmtlEqR3 b LV 13.14 +.18 +6.1 +11.1 +9.1/D FltngRtA m BL 8.36 -.01 -.1 +1.6 +1.9/E FltngRtC m BL 8.37 -.01 +1.6 +1.3/E FltngRtF b BL 8.36 ... +1.8 +2.0/E FltngRtI BL 8.37 ... +1.8 +2.1/D GrOppsA m MG 28.43 -.27 -4.0 -2.4 +20.6/B GrOppsI MG 33.71 -.32 -3.9 -2.4 +20.9/B HYA m HY 7.44 +.02 -.5 +1.4 +5.3/D HYC m HY 7.40 +.02 -.5 +1.2 +4.7/D HYF b HY 7.44 +.03 -.3 +1.5 +5.5/C HYI HY 7.48 +.02 -.3 +1.6 +5.6/C HYMuniBdA m HM 12.68 +.04 +.8 +1.5 +6.5/A HYMuniBdC m HM 12.68 +.04 +.7 +1.3 +5.8/B HYMuniBdF b HM 12.69 +.04 +.8 +1.5 +6.6/A IncA m TW 2.93 +.01 -1.5 -2.6 +5.6/E IncC m TW 2.95 +.02 -1.2 -2.7 +5.1/E IncF b TW 2.93 +.01 -1.5 -2.6 +5.7/D IntermTxFrA m MI 11.28 +.03 +.6 -.1 +4.6/B IntermTxFrC m MI 11.27 +.04 +.5 -.2 +4.0/D IntermTxFrF b MI 11.28 +.04 +.6 +4.7/A IntlEqA m FB 16.33 -.03 +1.6 +3.3 +6.6/C IntlEqI FB 16.49 -.04 +1.6 +3.3 +7.0/B IntlOppsA m FQ 19.80 -.06 +1.5 +3.2 +3.5/D IntlOppsI FQ 20.44 -.06 +1.5 +3.3 +3.7/D IntlValA m FV 8.03 -.03 +4.8 +8.4 +4.0/B IntlValI FV 8.09 -.04 +4.8 +8.3 +4.3/B MidCpStkA m MV 33.26 +.22 +7.3 +14.6 +8.0/D MidCpStkF b MV 32.97 +.22 +7.3 +14.6 +8.2/D MidCpStkI MV 32.98 +.23 +7.3 +14.7 +8.3/D MltAsstBalOppA m MA 13.70 -.05 +1.5 +4.6 +11.1/B MltAsstBalOppC m MA 13.60 -.04 +1.4 +4.5 +10.3/B MltAsstIncA m CA 17.25 -.02 +1.3 +3.5 +8.4/B MltAsstIncC m CA 17.52 -.03 +1.2 +3.2 +7.5/C NYTxFrA m MY 11.94 +.05 +.7 +.1 +4.9/B NewJerseyTxFrA m MJ 5.29 +.02 +.9 +.2 +5.3/B NtnlTxFrIncA m ML 11.96 +.05 +.8 +.2 +5.5/A NtnlTxFrIncC m ML 11.97 +.04 +.7 +4.8/C NtnlTxFrIncF b ML 11.95 +.04 +.8 +.2 +5.6/A ShrtDurIncA m CS 4.20 ... -.1 +.3 +3.4/B ShrtDurIncC m CS 4.23 ... -.1 +.2 +2.8/E ShrtDurIncF b CS 4.20 ... -.1 +.4 +3.5/B ShrtDurIncI CS 4.20 ... -.1 +.4 +3.6/B ShrtDurTxFrA m MS 15.86 +.02 +.2 +2.4/C ShrtDurTxFrF b MS 15.86 +.02 +.2 +2.5/C SmCpValA m SV 17.51 -.49 +5.0 +19.2 +7.8/D SmCpValI SV 22.29 -.63 +5.0 +19.3 +8.1/D TtlRetA m PI 10.44 +.03 -.9 -2.4 +4.7/D TtlRetC m PI 10.43 +.03 -.9 -2.5 +4.0/E TtlRetF b PI 10.44 +.03 -.9 -2.2 +4.8/D TtlRetI PI 10.46 +.03 -.9 -2.3 +4.9/D ValOppsA m MB 21.56 -.06 +3.8 +12.5 +12.9/C ValOppsC m MB 18.20 -.06 +3.6 +12.3 +12.0/C ValOppsF b MB 22.14 -.07 +3.7 +12.5 +13.1/C ValOppsI MB 22.66 -.07 +3.8 +12.6 +13.2/CLyricalUSValEqInstl LV 20.75 +.21 +8.4 +17.2 +9.0/DMFSAgrsGrAllcA m XM 29.19 +.26 +.5 +2.5 +13.2 AgrsGrAllcC m XM 28.35 +.24 +.4 +2.2 +12.4 AlabamaMuniBdA m SL 10.47 +.04 +.6 -.4 +4.3/B ArkansasMuniBdA m SL 10.07 +.03 +.7 +.3 +4.3/B BlnRsrCorEqA m LB 32.19 +.71 +5.4 +8.3 +14.3/C BlnRsrCorEqI LB 32.72 +.72 +5.4 +8.4 +14.6/C CAMuniBdA m MC 6.25 +.03 +.7 +.1 +4.8/C CnsrvAllcA m CA 17.62 +.07 +.1 -.1 +8.6 CnsrvAllcB m CA 17.54 +.09 -.3 +7.8 CnsrvAllcC m CA 17.34 +.09 -.3 +7.8 CnsrvAllcI CA 17.79 +.06 +.1 -.1 +8.8 CorEqA m LB 43.19 +.56 +4.0 +5.8 +16.5/A CorEqC m LB 36.70 +.47 +3.9 +5.6 +15.6/B CorpBdA m TW 14.94 +.10 -1.3 -4.7 +6.6/B CorpBdC m TW 14.89 +.10 -1.4 -4.9 +5.8/D CorpBdI TW 14.92 +.09 -1.4 -4.7 +6.8/B EMEqA m EM 39.90 -.57 -.1 +2.9 +4.0/D GeorgiaMuniBdA m SL 11.05 +.05 +.6 -.2 +4.0/C GlbEqA m WS 54.94 +.68 +4.4 +4.1 +12.5/C GlbEqC m WS 47.76 +.58 +4.3 +3.9 +11.6/C GlbGrA m WS 59.10 +.48 +2.7 +3.5 +16.5/A GlbHYA m HY 6.22 +.03 +.1 +.2 +5.3/D GlbTtlRetA m IH 19.25 +.06 +2.6 +2.6 +7.4/B GlbTtlRetC m IH 19.39 +.09 +2.5 +2.4 +6.6/C GovtSecA m GI 10.09 +.03 -.5 -2.5 +3.9/C GrA m LG 150.08 +2.20 +.4 -.3 +19.8/C GrAllcA m AL 24.83 +.20 +.3 +1.6 +11.9 GrAllcB m AL 24.68 +.19 +.2 +1.5 +11.1 GrAllcC m AL 24.33 +.18 +.3 +1.4 +11.1 GrAllcI AL 25.09 +.20 +.4 +1.7 +12.2 GrB m LG 116.15 +1.69 +.3 -.5 +18.9/C GrC m LG 115.14 +1.68 +.3 -.5 +18.9/C GrI LG 161.36 +2.38 +.4 -.3 +20.1/C HiIncA m HY 3.42 +.02 +.1 +5.5/C HiIncI HY 3.41 +.02 +.2 +5.8/C IncomeA m PI 6.97 +.02 -1.1 -2.8 +5.8/B InstlIntlEq FB 31.13 -.05 +3.2 +1.6 +9.7/A IntlDvrsfctnA m FB 24.16 -.05 -.3 +1.0 +9.9 IntlGrA m FG 42.87 -.18 +1.9 +.6 +10.8/C IntlNwDscA m FR 37.09 -.03 +3.5 +1.0 +6.2/D IntlNwDscI FR 38.31 -.03 +3.5 +1.1 +6.4/D IntlValA m FG 50.87 +.58 +2.3 -1.9 +11.0/B LtdMatA m CS 6.09 ... -.2 -.1 +3.4/B MAInvsGrStkA m LG 38.89 +.84 +3.3 +3.7 +20.5/B MAInvsGrStkC m LG 31.80 +.68 +3.2 +3.5 +19.6/C MAInvsGrStkI LG 40.27 +.88 +3.4 +3.8 +20.8/B MAInvsTrustA m LB 38.23 +.78 +4.6 +6.8 +15.0/C MAInvsTrustC m LB 35.79 +.73 +4.6 +6.6 +14.2/D MAInvsTrustI LB 36.93 +.76 +4.6 +6.9 +15.3/C MAMuniBdA m MT 11.30 +.04 +.5 -.2 +4.2/B MISMuniBdA m SL 9.91 +.04 +.6 -.1 +4.2/C MidCpGrA m MG 27.34 +.15 -1.1 -3.0 +19.5/C MidCpGrC m MG 21.24 +.11 -1.2 -3.2 +18.7/C MidCpGrI MG 29.23 +.17 -1.1 -3.0 +19.9/C MidCpValA m MV 29.15 +.36 +7.4 +14.1 +11.9/B MidCpValC m MV 27.29 +.33 +7.3 +13.9 +11.0/B MidCpValI MV 29.94 +.37 +7.4 +14.2 +12.1/A ModAllcA m MA 20.66 +.11 +.2 +.7 +10.5 ModAllcB m MA 20.41 +.13 +.1 +.5 +9.6 ModAllcC m MA 20.24 +.13 +.1 +.5 +9.6 ModAllcI MA 20.98 +.11 +.2 +.7 +10.7 MrylndMuniBdA m SL 11.05 +.04 +.5 +.2 +4.2/C MuniHiIncA f HM 8.53 +.03 +.5 +1.2 +5.5/C MuniHiIncC m HM 8.54 +.03 +.4 +1.0 +4.5/D MuniIncA m ML 9.09 +.03 +.5 +.2 +4.8/C MuniIncC m ML 9.12 +.03 +.4 +4.1/E MuniLtdMatA m MS 8.37 +.01 +.2 -.1 +3.4/A MuniLtdMatC m MS 8.38 +.02 +.3 -.3 +2.6/C NAMuniBdA m SL 11.92 +.05 +.6 +.1 +4.1/C NYMuniBdA m MY 11.33 +.04 +.5 +.1 +4.5/C NewDiscvA m SG 36.28 -.64 -2.6 +.3 +23.9/B NewDiscvC m SG 25.16 -.45 -2.7 +.2 +23.0/B NewDiscvI SG 42.38 -.76 -2.6 +.4 +24.2/B PEMuniBdA m MP 10.60 +.04 +.5 +4.7/B RsrchA m LB 53.84 +.96 +4.3 +5.3 +15.6/B RsrchC m LB 47.39 +.84 +4.3 +5.1 +14.7/C RsrchI LB 55.42 +.99 +4.3 +5.3 +15.9/B RsrchIntlA m FB 22.74 -.03 +2.5 +2.3 +8.7/A RsrchIntlI FB 23.59 -.03 +2.5 +2.3 +9.0/A SCMuniBdA m SL 12.31 +.05 +.5 -.2 +4.1/C TENMuniBdA m SL 10.57 +.04 +.6 +.1 +4.1/C TechA m ST 64.51 -.02 -2.5 -1.2 +21.8/D TechB m ST 53.61 -.03 -2.6 -1.4 +20.8/E TechC m ST 53.48 -.03 -2.6 -1.4 +20.8/E TtlRetA m MA 21.42 +.25 +3.5 +5.1 +10.2/C TtlRetB m MA 21.46 +.25 +3.5 +4.9 +9.3/D TtlRetBdA m PI 11.20 +.04 -1.0 -3.0 +5.3/C TtlRetBdC m PI 11.22 +.04 -1.0 -3.2 +4.5/E TtlRetBdI PI 11.21 +.04 -.9 -2.9 +5.5/B TtlRetC m MA 21.58 +.25 +3.5 +4.9 +9.3/D TtlRetI MA 21.42 +.26 +3.6 +5.1 +10.4/B UtlsA m SU 22.80 +.39 +7.7 +.4 +11.6/C UtlsB m SU 22.66 +.39 +7.6 +.3 +10.8/D UtlsC m SU 22.67 +.40 +7.7 +.3 +10.8/C ValA m LV 48.95 +.96 +7.4 +9.5 +11.0/B ValB m LV 48.81 +1.05 +7.3 +9.3 +10.1/C ValC m LV 48.42 +1.04 +7.3 +9.3 +10.1/C ValI LV 49.24 +.94 +7.4 +9.5 +11.2/B VirginiaMuniBdA m SL 11.43 +.03 +.4 -.2 +4.3/B WestVRMuniBdA m SL 11.19 +.03 +.4 -.2 +3.9/DMacquarie InvestmentPldCorePlusBond PI 10.15 +.03 -1.2 -2.7 +6.2/A PldEmergingMkts d EM 9.93 -.19 -.1 +6.2 +5.6/C PldLbrSelIntlEq FV 14.24 +.01 +6.7 +9.1 +3.0/DMadisonCorBdA m CI 10.39 +.04 -.9 -3.1 +5.1/B DivIncY LV 31.93 +1.08 +8.6 +8.3 +13.7/A DiversIncA m MA 17.52 +.43 +5.5 +4.6 +10.8/B InvsY LB 25.80 +.65 +6.7 +5.2 +16.7/A MidCpA m MB 12.24 +.27 +7.0 +6.5 +15.0/AMainStayBalA m MA 35.27 +.43 +2.5 +6.7 +8.7 BalI MA 35.38 +.44 +2.6 +6.7 +9.0 EpchGlbEqYldI WS 19.65 +.31 +3.4 +6.2 +7.4 EpchUSAllCpI LB 34.11 +.20 +4.1 +10.0 +13.9 EpochIntlChoI FB 40.61 +.14 +.3 +1.7 +6.8 FltngRtA m BL 9.10 -.01 -.4 +.9 +3.2 FltngRtC m BL 9.11 ... -.3 +.7 +2.4 IncBldrA m IH 20.96 +.26 +1.3 +1.8 +8.7 MAPA m LB 49.22 +.37 +2.8 +7.6 +15.4 MAPI LB 51.10 +.39 +2.8 +7.6 +15.7 MKCnvrtA m CV 23.69 -.27 -3.2 +1.3 +16.8 MKEMDbtA m EB 9.82 -.02 -1.0 -4.2 +2.9 MKIntlEqA m FG 21.00 +.09 -.2 -.5 +10.7 MKSP500IdxA m LB 51.32 +.79 +2.2 +4.3 +16.4 MKSP500IdxI LB 52.28 +.81 +2.2 +4.4 +16.7 MKSTMuniI MS 9.71 +.01 +.2 +2.2 MKStratBdA m NT 9.04 +.03 -.2 -.1 +3.7 MKTtlRetBdI PI 11.09 +.06 -.4 -3.0 +5.5 MKTxFrBdA m ML 10.62 +.04 +.6 -.3 +5.3 MKUSInfrstBdA m CI 8.66 +.03 +.1 -1.2 +4.9 MacKHYCorpBdA m HY 5.62 +.03 -.1 +.8 +5.5 MacKHYCorpBdC m HY 5.59 +.02 -.4 +.5 +4.6 ShrtTrmBdA m CS 9.84 +.01 -.1 -.1 +4.1 ShrtTrmBdI CS 9.85 ... -.1 +.1 +4.4 WMCEdrgCptlA m LB 31.19 +.92 +4.0 +7.5 +14.2 WMCSmallComsI SB 32.94 -1.26 -2.5 +9.7 +7.7 WnslowLgCpGrA m LG 11.95 +.09 -2.0 -1.5 +21.1Mairs & PowerBalInv MA 111.00 +1.66 +3.1 +5.5 +12.3/A GrInv LB 146.63 +2.42 +3.9 +7.8 +17.3/A SmCp d SB 33.02 -.46 +2.8 +17.3 +14.3/BManning & NapierPrBlndCnsrvTrmS b CA 14.19 +.11 +1.4 +1.4 +7.9/C PrBlndExtndTrmS b MA 20.31 +.21 +2.2 +2.9 +11.6/B PrBlndMaxTrmS b XM 26.69 +.34 +3.2 +5.4 +15.0/A PrBlndModTrmS b CA 15.10 +.12 +1.5 +1.9 +9.8/AMarathon FundsVal LB 32.78 +.87 +5.2 +5.7 +13.6/DMarketeldA m LO 21.07 +.19 +3.5 +5.6 +6.4/C I LO 21.44 +.20 +3.5 +5.7 +6.7/CMarsico21stCentury b MG 48.11 -.51 -2.5 +1.5 +22.0/B Foc b LG 25.53 +.28 -.7 -.7 +21.8/B Glb b WS 24.00 -.04 -2.7 -.5 +16.5/A Gr b LG 26.68 +.03 -.7 +.1 +24.1/A IntlOpps b FG 22.81 -.05 +.3 +1.3 +8.2/EMassMutualMSCIEAFEInIdI FB 14.01 +.04 +3.4 +4.3 +6.4/C PrmCorBdA m CI 10.82 +.05 -.6 -2.2 +5.2/B PrmCorBdAdmin CI 10.89 +.04 -.7 -2.2 +5.4/B PrmCorBdI CI 11.02 +.05 -.6 -2.0 +5.8/A PrmCorBdR5 CI 11.06 +.05 -.6 -2.0 +5.6/A PrmCorBdSvc CI 11.00 +.05 -.6 -2.1 +5.6/A PrmDiscpGrR5 LG 13.59 +.18 +1.6 +1.0 +18.2/D PrmDiversBdI PI 10.96 +.06 -.5 -1.2 +6.2/A PrmDiversBdR5 PI 10.02 +.05 -.5 -1.2 +6.1/A PrmGlbAdmin WS 16.87 -.04 -.5 +.6 +13.1/C PrmGlbR5 WS 16.91 -.04 -.5 +.7 +13.4/B PrmHYI HY 8.91 +.06 +.3 +1.6 +5.9/B PrmHYR5 HY 8.96 +.05 +.3 +1.5 +5.7/C PrmInfPrtIncI IP 10.94 +.10 +.5 -.7 +6.2/A PrmInfPrtIncR5 IP 10.94 +.09 +.4 -.8 +6.1/A PrmInfPrtIncSvc IP 10.91 +.10 +.5 -.8 +6.0/B PrmIntlEqR5 FB 9.88 +.01 +3.9 +2.3 +6.2/C PrmMainStrtR5 LB 13.04 +.29 +3.6 +6.1 +15.9 PrmShrtDurBdA m CS 9.83 ... +1.2 +2.9 PrmShrtDurBdI CS 9.97 ... +1.3 +3.4 PrmShrtDurBdR5 CS 10.01 ... +.1 +1.3 +3.3 PrmSmCpOppsA m SB 17.98 -.27 +3.5 +13.7 +15.3/A PrmSmCpOppsR5 SB 18.69 -.28 +3.5 +13.8 +15.8/A PrmStrEMkI EM 15.68 -.26 -4.7 -.6 +8.3 ReSTbyJPM2020A m TE 12.82 +.06 +.3 +.6 +7.6 ReSTbyJPM2030A m TH 13.12 +.07 +.5 +2.2 +9.7 ReSTbyJPM2030Ad TH 13.23 +.07 +.5 +2.2 +10.0 ReSTbyJPM2030Sv TH 13.27 +.07 +.5 +2.2 +10.0 ReSTbyJPM2040A m TJ 13.48 +.07 +.6 +3.5 +10.7 ReSTbyJPM2040Ad TJ 13.60 +.07 +.6 +3.5 +11.0 ReSTbyJPMInRtA m RI 12.24 +.06 +.2 +.5 +6.9 Rsl2000SCIdxI SB 16.32 -.49 +.9 +12.6 +14.3/B SP500IdxAdmin LB 19.33 +.30 +4.4 +6.1 +16.0/B SP500IdxI LB 19.67 +.30 +4.4 +6.2 +16.4/B SP500IdxR4 b LB 19.01 +.29 +4.3 +6.0 +15.8/B SP500IdxR5 LB 19.77 +.31 +4.4 +6.2 +16.3/B SP500IdxSvc LB 19.82 +.31 +4.4 +6.1 +16.1/B SPMidCpIdxI MB 17.08 +.08 +5.3 +14.1 +13.5/B Sel40/60AllcA m CA 10.26 +.05 +.4 +.8 +8.7 Sel40/60AllcAdm CA 10.22 +.05 +.4 +.9 +8.9 Sel60/40AllcA m MA 10.55 +.08 +.9 +2.6 +10.2 Sel60/40AllcAdm MA 10.49 +.07 +1.0 +2.7 +10.5 SelBlChpGrA m LG 27.85 +.06 +.7 +.9 +18.3/D SelBlChpGrAdm LG 29.40 +.06 +.7 +.9 +18.6/C SelBlChpGrR5 LG 30.25 +.06 +.7 +1.0 +18.8/C SelBlChpGrSvc LG 29.92 +.06 +.7 +.9 +18.7/C SelDvrsValR5 LV 12.94 +.22 +8.4 +14.7 +10.4/C SelEqOpportsA m LB 17.23 +.37 +6.3 +5.5 +13.7/D SelEqOpportsAdm LB 18.34 +.40 +6.3 +5.6 +14.0/D SelEqOpportsI LB 19.05 +.41 +6.3 +5.7 +14.3/C SelEqOpportsR5 LB 19.15 +.41 +6.3 +5.6 +14.2/D SelEqOpportsSvc LB 18.67 +.40 +6.3 +5.6 +14.1/D SelFdmtlValAdm LV 10.27 +.17 +7.9 +14.7 +9.6/D SelFdmtlValI LV 10.15 +.17 +7.9 +14.8 +9.9/C SelFdmtlValR5 LV 10.23 +.17 +7.9 +14.8 +9.8/C SelGrOppsA m LG 6.66 -.09 -5.7 -4.0 +22.4/A SelGrOppsAdmin LG 8.17 -.12 -5.7 -4.1 +22.7/A SelGrOppsI LG 9.88 -.14 -5.6 -4.0 +23.1/A SelGrOppsR5 LG 9.62 -.13 -5.6 -3.9 +23.0/A SelMCValI MV 14.64 +.18 +8.1 +13.1 +9.6/C SelOverseasI FB 9.87 -.03 +3.4 +5.0 +7.4/B SelOverseasR5 FB 9.91 -.04 +3.3 +4.9 +7.3/B SelOverseasSvc FB 9.85 -.04 +3.4 +4.9 +7.2/B SelSmCoValI SV 12.48 -.20 +4.4 +24.1 +12.2 SelSmCoValR5 SV 12.57 -.21 +4.3 +24.0 +12.1 SelSmCpGrEqA m SG 14.09 -.33 -3.6 +2.4 +21.5 SelSmCpGrEqI SG 20.42 -.49 -3.5 +2.5 +22.2 SelSmCpGrEqR5 SG 20.03 -.47 -3.5 +2.6 +22.1 SelStratBdA m PI 10.55 +.04 -.8 -4.0 +5.0/D SelStratBdAdm PI 10.58 +.04 -.8 -4.0 +5.3/C SelStratBdR5 PI 10.62 +.04 -.8 -3.9 +5.5/B SelTtlRetBdI PI 10.03 +.04 -.7 -2.8 +5.7/B SelTtlRetBdSvc PI 10.07 +.05 -.6 -2.8 +5.5/B SelectMdCpGrA m MG 23.55 -.04 -.1 +2.3 +15.9/E SelectMdCpGrAdm MG 26.12 -.05 -.1 +2.3 +16.2/E SelectMdCpGrI MG 28.93 -.05 +2.4 +16.6/D SelectMdCpGrR5 MG 28.55 -.05 +2.4 +16.4/E SelectMdCpGrSvc MG 27.65 -.05 -.1 +2.3 +16.3/EMatrix AdvisorsAdvsVal LV 89.69 +1.11 +6.9 +15.0 +14.6/AMatthewsAsiaDivInv DP 22.17 -.22 -2.1 -1.7 +8.2/C AsiaGrInv DP 38.19 -1.64 -7.8 -3.2 +12.9/B AsiaInnovtrInv PJ 26.24 -.99 -8.8 -1.7 +22.4/A AsianGrIncInv PJ 18.52 -.11 +2.6 +8.1/E ChinaInv CH 27.37 -.54 -5.7 +1.4 +12.5/C IndiaInv EI 27.34 -.12 +1.7 +4.0 +3.8/E JapanInv JS 24.38 +.04 +1.0 -3.5 +7.1/D KoreaInv MQ 6.40 +.07 +1.9 +4.6 +7.1/C PacTigerInv PJ 35.82 -.14 -1.8 +2.5 +9.2/DMcKeeIntlEqInstl d FB 12.47 -.02 +4.5 +9.8 +2.4/EMergerInv b NE 17.64 +.05 -.1 +1.2 +5.5/BMeridianContrarianLgcy d MB 47.29 -.86 +2.0 +13.4 +15.7/A EnhEqLgcy d LG 16.64 +.25 +2.3 +3.0 +22.6/A GrLegacy d SG 52.26 -.24 +2.3 +8.8 +16.4/DMerkHardCcyInv b IB 9.59 -.09 -.9 -2.4 -1.7/EMetropolitan WestFltngRtIncIs BL 9.95 -.01 -.1 +1.1 +3.8/A HYBdInstl HY 10.56 +.04 -.5 -.1 +7.8/A HYBdM b HY 10.57 +.04 -.4 -.1 +7.5/A IntermBdInstl PI 10.75 +.02 -.5 -1.2 +5.1/D LowDurBdI CS 8.89 +.01 -.2 +3.2/C LowDurBdM b CS 8.88 ... -.2 -.2 +2.9/D TtlRetBdI PI 10.83 +.03 -1.0 -2.8 +5.7/B TtlRetBdM b PI 10.83 +.03 -1.1 -2.9 +5.4/C TtlRetBdPlan PI 10.16 +.04 -1.0 -2.8 +5.8/B UltraShrtBdIns UB 4.26 ... -.2 -.1 +1.9/C UltraShrtBdM b UB 4.25 ... -.2 -.4 +1.7/D UnconsBdI NT 11.95 +.01 -.3 +4.2/B UnconsBdM b NT 11.96 +.01 -.3 -.1 +3.9/BMillerOppC m MB 42.53 -2.08 -.7 +15.2 +24.5/A OppI MB 50.49 -2.46 -.6 +15.5 +25.8/AMonettaCoreGr b LG 20.97 +.09 +2.7 +5.4 +16.6/E Monetta LG 27.98 -.41 -.1 +4.5 +19.0/CMorgan StanleyEuropeOppsA m ES 28.88 -.17 -1.1 +.8 +20.9/A GlbFIOppsA m MU 5.73 +.01 -.3 -1.0 +4.2 GlbFIOppsI MU 5.80 ... -.3 -1.1 +4.5 InsDiscyA m MG 31.80 -2.00 -13.7 -4.0 +47.9/A InsDiscyI MG 41.52 -2.61 -13.6 -4.0 +48.3/A InsInAcIntlAlI d FB 19.11 -.20 -1.0 +.4 +11.1/A InsInEMI d EM 27.61 -.17 -.9 +2.8 +4.2/D InsInGlbFrnchI WS 31.86 +.74 +5.1 +2.1 +14.5/B InsInGrA m LG 82.09 -2.94 -10.0 -3.8 +34.4/A InsInGrI LG 88.08 -3.14 -10.0 -3.7 +34.7/A InsInIntEqA m FB 16.34 +.03 +3.6 +1.2 +6.1/D InsInIntEqI d FB 16.40 +.02 +3.6 +1.2 +6.5/C InsIncIncptA m SG 22.73 -1.40 -11.9 +21.7 +57.8/A InsIncIncptI d SG 31.02 -1.91 -11.8 +21.7 +58.2/A InsShDrIncI CS 8.33 ... -.2 +3.2/C InsightA m LG 78.69 -4.03 -11.4 -2.6 +41.2/A InsightI LG 89.56 -4.58 -11.4 -2.6 +41.6/A InsightL b LG 51.85 -2.66 -11.4 -2.7 +40.5/A InstlCorpBdI TW 12.65 +.07 -2.0 -5.1 +6.4/C InstlCrPlsFIA m PI 11.40 +.03 -1.1 -2.9 +5.1/C InstlCrPlsFIIns PI 11.38 +.03 -1.1 -2.8 +5.5/B InstlGlbStrA m IH 18.16 -.05 +1.8 +3.4 +8.1/A USGovtSecA m CI 8.71 +.02 -.8 -2.1 +3.8/E USGovtSecI CI 8.71 +.02 -.8 -2.0 +4.1/EMotley FoolGlbOppInv WS 32.07 -.03 -3.0 -.3 +16.2/A SMCapGrInv MG 29.11 -.26 -3.2 -2.3 +12.8/EMuhlenkampMuhlenkamp LB 54.15 +.41 +6.8 +13.3 +9.1/ENationwideA m LB 29.45 +.32 +1.5 +3.5 +16.5 BdIdxA m CI 11.38 +.03 -.3 -3.3 +4.2 BdIdxInstl CI 11.36 +.03 -.3 -3.2 +4.6 InDeAgrsA m XM 10.11 +.04 +.6 +4.0 +11.1 InDeAgrsSvc b XM 10.14 +.03 +.6 +4.0 +11.0 InDeCnsrvSvc b XY 10.72 +.04 -.8 +5.5 InDeMdA m MA 10.16 +.04 +.2 +1.6 +8.9 InDeMdlyAgrsA m AL 10.31 +.03 +.4 +2.9 +10.5 InDeMdlyAgrsSvc b AL 10.28 +.04 +.3 +2.9 +10.4 InDeMdlyCnsSvc b CA 10.56 +.04 +.2 +.5 +7.3 InDeModSvc b MA 10.10 +.04 +.2 +1.6 +8.9 InstlSvc LB 28.73 +.31 +1.5 +3.5 +16.8 IntlIdxA m FB 8.79 +.02 +.1 +2.8 +6.0 IntlIdxR6 FB 8.87 +.03 +.2 +2.9 +6.5 MidCpMktIdxA m MB 19.11 +.10 +2.8 +11.5 +12.8 MidCpMktIdxIns MB 19.53 +.10 +2.9 +11.6 +13.3 MllnDynUSCrA m LB 11.65 +.22 +2.1 +3.2 +18.2 MllnDynUSCrIns LB 12.70 +.24 +2.1 +3.1 +18.5 S&P500IdxA m LB 19.71 +.31 +2.2 +4.3 +16.2 S&P500IdxInsSv LB 19.85 +.30 +2.2 +4.4 +16.5 S&P500IdxInstl LB 19.91 +.31 +2.3 +4.4 +16.7 S&P500IdxSvc b LB 19.73 +.31 +2.2 +4.3 +16.3 SmCpIdxA m SB 13.05 -.38 -.7 +10.5 +14.1 SmCpIdxInstl SB 13.48 -.39 -.6 +10.7 +14.6NatixisIIOakmarkA m LB 26.93 +.13 +6.3 +16.1 +13.3/D IUSEqOppsA m LG 42.46 +.16 +4.4 +8.8 +16.9/D IUSEqOppsC m LG 23.77 +.09 +4.3 +8.6 +16.0/E IUSEqOppsY LG 51.97 +.20 +4.4 +8.9 +17.2/D IVghnNlsnSCVlA m SB 18.84 -.17 +3.4 +12.9 +10.1/DNeedhamGrRetail b MG 59.81 +.31 -.7 +7.0 +24.4/ANeuberger BermanCorBdInstl CI 10.59 +.04 -.9 -2.7 +5.5/A EmMktsDbtInstl EB 8.31 -.11 -2.2 -5.0 +1.4/E EmMktsEqInstl EM 24.10 -.16 -1.6 +3.8 +4.0/D EmMktsEqR6 EM 24.10 -.16 -1.5 +3.9 +4.1/D EqIncA m LV 14.13 +.18 +5.6 +7.2 +8.4/D EqIncC m LV 14.06 +.21 +5.5 +7.1 +7.6/E EqIncInstl LV 14.18 +.17 +5.6 +7.3 +8.8/D FltngRtIncInstl BL 9.74 -.01 -.1 +1.4 +4.0/A FocInv WS 30.32 -.07 +1.9 +14.0/B FocTrust b WS 30.27 -.07 +1.8 +13.8/B GenesisAdv b SG 74.88 +.02 +.9 +7.3 +16.8/D GenesisInstl SG 75.52 +.02 +.9 +7.4 +17.4/C GenesisInv SG 75.57 +.02 +.9 +7.4 +17.2/C GenesisR6 SG 75.45 +.02 +.9 +7.4 +17.5/C GenesisTrust SG 75.50 +.02 +.9 +7.3 +17.1/C GrtChinaEqIns CH 13.23 -.35 -4.5 +6.1 +7.1/E GuardianInstl LG 24.54 +.65 +4.3 +4.2 +21.4/B GuardianInv LG 24.52 +.64 +4.3 +4.2 +21.2/B HiIncBdInstl HY 8.70 +.05 +.6 +6.4/B HiIncBdInv HY 8.69 +.05 +.1 +.6 +6.2/B HiIncBdR6 HY 8.71 +.05 +.1 +.8 +6.5/A IntlEqInstl FG 15.27 +.08 +3.4 +2.5 +8.0/E IntlEqInv FG 15.26 +.07 +3.4 +2.4 +7.7/E IntlSelInstl FG 15.63 +.09 +3.5 +2.6 +8.5/E IntrnsValInstl SB 22.45 -.42 +1.6 +15.1 +17.4/A LgCpValA m LV 43.36 +.17 +6.0 +18.9 +20.0/A LgCpValAdv b LV 43.36 +.17 +6.0 +18.9 +19.9/A LgCpValInstl LV 43.25 +.16 +6.0 +19.0 +20.4/A LgCpValInv LV 43.29 +.17 +6.0 +19.0 +20.3/A LgCpValTrust b LV 43.33 +.16 +6.0 +18.9 +20.0/A LgShA m LO 16.69 +.28 +3.2 +1.3 +8.4/B LgShC m LO 16.37 +.28 +3.2 +1.2 +7.6/B LgShInstl LO 16.85 +.29 +3.2 +1.4 +8.8/B MdCpGrA m MG 20.05 -.28 -5.0 +1.3 +18.7/C MdCpGrInstl MG 20.35 -.28 -5.0 +1.4 +19.2/C MdCpGrInv MG 20.20 -.28 -5.0 +1.4 +19.0/C MdCpGrTrust MG 20.14 -.28 -5.0 +1.3 +18.9/C MltCpOppsA m LB 16.41 +.26 +5.1 +7.4 +13.3/D MltCpOppsInstl LB 16.38 +.26 +5.1 +7.5 +13.8/D MunImptIns MI 17.75 +.05 +.5 -.5 +4.2/C MuniIntermBdIns MI 12.13 +.04 +.6 +4.4/C RlEsttA m SR 15.38 +.49 +7.1 +9.7 +13.1/B RlEsttInstl SR 15.43 +.49 +7.1 +9.8 +13.6/A RlEsttTrust b SR 15.38 +.49 +7.1 +9.7 +13.4/A ShrtDurBdInstl CS 7.82 +.01 +.1 +.5 +3.5/B SmCpGrInstl SG 55.97 -2.27 -7.3 +1.3 +23.3/B SmCpGrInv SG 55.39 -2.25 -7.3 +1.2 +23.0/B StratIncA m MU 11.36 +.04 -.3 -.3 +5.1/C StratIncC m MU 11.34 +.03 -.5 -.5 +4.4/D StratIncInstl MU 11.35 +.04 -.3 -.2 +5.6/B StratIncR6 MU 11.34 +.04 -.3 -.2 +5.7/B SustEqA m LB 45.70 +.24 +4.8 +7.9 +14.8/C SustEqC m LB 45.25 +.23 +4.8 +7.7 +13.9/D SustEqInst LB 45.57 +.24 +4.9 +8.0 +15.2/C SustEqInv LB 45.67 +.24 +4.9 +8.0 +15.0/C SustEqR6 LB 45.55 +.24 +4.9 +8.0 +15.3/C SustEqTrust b LB 45.74 +.24 +4.8 +7.9 +14.8/CNew AlternativesA f SW 91.54 +2.04 +.4 -5.7 +28.5/ANew CovenantBalGr MA 117.08 +.83 +2.0 +3.2 +11.7/B BalInc CA 23.17 +.10 +1.0 +1.3 +8.7/B Gr LB 55.04 +.61 +3.7 +6.2 +16.1/B Inc CS 23.87 +.02 -.4 -1.3 +4.4/ANicholasEqIncI LV 21.94 +.61 +7.0 +10.0 +14.5/A III MG 33.32 +.64 +3.7 +5.6 +15.5/E LtdEditionInstl SG 34.15 +.05 +1.9 +3.3 +16.7/D Nicholas LG 80.33 +1.78 +3.7 +4.2 +17.2/D1919FinclSvcsA m SF 32.37 -.38 +6.3 +20.5 +9.3/C MrylndTxFrIncA m SS 15.73 +.03 +.3 -.7 +3.2/B SclyRspnsvBalA m MA 24.83 +.30 +1.2 +.6 +14.0/ANorth CountryEqGr LG 22.45 +.42 +3.7 +3.2 +16.2/E IntermBd CI 10.67 +.03 -.8 -2.6 +4.5/DNortheast InvestorsNorthstInvTrust HY 3.83 +.02 +1.3 +4.3 -.3/ENorthernActvMEmergMktEq d EM 22.16 -.13 -.9 +1.8 +4.4/D ActvMIntlEq d FB 12.88 +.01 +3.0 +5.5 +7.9/A ArizonaTxEx SI 10.86 +.04 +.5 -1.0 +4.1/A BdIdx CI 10.77 +.04 -.9 -3.3 +4.7/C CAIntermTxEx MF 10.94 +.03 +.5 -.9 +4.1/B CATxEx MC 11.80 +.04 +.6 -.9 +4.6/C CorBd CI 10.45 +.04 -.9 -3.4 +4.7/D EmMktsEqIdx d EM 14.27 -.21 -1.6 +2.0 +5.3/C FI PI 10.46 +.04 -1.0 -3.0 +5.1/C GlbRlEsttIdx d GR 10.77 +.08 +3.9 +6.4 +5.5/D GlbTactAsstAllc IH 13.75 +.07 +2.2 +3.2 +6.5/D HYFI d HY 6.76 +.03 +.1 +1.1 +6.4/A HYMuni HM 8.95 +.03 +.5 +.8 +5.1 IncEq LV 14.87 +.33 +5.7 +7.3 +13.3/A IntermTxEx MI 10.84 +.03 +.5 -.8 +4.1/C IntlEq d FV 9.74 +.03 +5.8 +6.6 +2.8/D IntlEqIdx d FB 14.04 +.04 +3.4 +4.3 +6.4/C LgCpCor LB 25.29 +.39 +6.1 +9.8 +13.2/D LgCpVal LV 20.58 +.26 +7.9 +13.8 +11.1/B MidCpIdx MB 23.90 +.11 +5.3 +14.1 +13.5/B MltMgrGlbRlEstt d GR 11.44 +.20 +3.1 +5.4 +7.9/C ShrtBd CS 19.06 +.01 -.2 -.3 +3.2/C ShrtIntermTxEx MS 10.43 +.01 +.2 -.4 +2.9/B ShrtIntermUSGvt GS 10.03 +.01 -.6 +2.9/B SmCpCor SB 32.67 -.74 +2.0 +14.0 +13.0/C SmCpIdx SB 17.24 -.51 +1.0 +12.7 +14.2/B SmCpVal SV 23.70 -.33 +6.4 +20.1 +8.5/D StkIdx LB 44.45 +.56 +4.4 +6.2 +16.4/B TxEx ML 10.97 +.03 +.5 -.8 +4.6/D USGvt GI 9.74 +.01 -.3 -1.7 +3.6/D USTrsIdx GI 22.41 +.10 -.8 -4.0 +4.2/BNuveenAlAmrMuniBdA m ML 12.09 +.04 +.8 +5.4/B AlAmrMuniBdC2 m ML 12.10 +.04 +.7 -.1 +4.8/C ArizonaMuniBdA m SL 11.23 +.04 +.6 -.6 +4.6/A CAMuniBdA m MC 11.57 +.05 +.9 -.7 +4.6/C CAMuniBdI MC 11.58 +.05 +.8 -.7 +4.8/C ClrdMuniBdA m SL 11.23 +.04 +.8 -.6 +4.8/A CnctMuniBdA m SL 10.75 +.02 +.5 -.3 +4.2/C CrdtIncA m HY 7.28 +.01 -.2 +.6 +4.4/E CrdtIncI HY 7.31 +.01 -.1 +.7 +4.7/D DivValA m LV 14.92 +.25 +7.1 +11.8 +7.6/E DivValI LV 15.14 +.26 +7.1 +11.8 +7.9/E GeorgiaMuniBdA m SL 11.11 +.05 +.8 -.5 +4.5/A GeorgiaMuniBdI SL 11.08 +.05 +.7 -.5 +4.7/A HYMuniBdA m HM 17.85 +.06 +1.0 +2.4 +6.7/A HYMuniBdC2 m HM 17.83 +.06 +.9 +2.3 +6.1/B HYMuniBdI HM 17.85 +.06 +1.0 +2.4 +6.9/A IntermDrMnBdA m MI 9.57 +.02 +.5 -.2 +4.5/B IntermDrMnBdI MI 9.60 +.02 +.5 -.2 +4.7/B KansasMnBdA m SL 10.79 +.02 +.6 +.1 +3.9/D KentuckyMnBdA m SL 11.17 +.03 +.5 +.4 +4.5/A LouisianaMnBdA m SL 11.49 +.03 +.8 +.6 +4.8/A LtdTrmMnBdA m MS 11.32 +.02 +.3 -.2 +3.4/A LtdTrmMnBdI MS 11.28 +.02 +.3 -.2 +3.6/A MAMnBdA m MT 10.46 +.04 +.6 -.6 +4.3/A MAMnBdI MT 10.46 +.04 +.6 -.5 +4.5/A MNIntermMnBdA m SM 10.58 +.03 +.3 -.6 +3.7/C MNIntermMnBdI SM 10.53 +.02 +.3 -.5 +3.9/C MNMnBdA m SM 11.99 +.03 +.4 -.7 +4.2/B MNMnBdI SM 11.98 +.04 +.5 -.5 +4.4/A MichiganMnBdA m SL 11.98 +.05 +.7 -.5 +4.5/A MichiganMnBdI SL 11.96 +.05 +.8 -.4 +4.7/A MidCpGrOppsA m MG 35.71 -.23 -3.6 -2.3 +18.4/D MidCpGrOppsI MG 49.36 -.32 -3.6 -2.2 +18.7/C MidCpValA m MV 50.28 +.43 +8.6 +17.3 +10.2/C MidCpValI MV 50.43 +.43 +8.6 +17.3 +10.4/C MissouriMnBdA m SL 11.60 +.03 +.6 -.3 +4.4/B MrylndMnBdA m SL 10.99 +.03 +.4 -.2 +4.2/C MrylndMnBdI SL 10.99 +.03 +.5 -.2 +4.4/B NAMnBdA m SL 11.27 +.04 +.6 -.7 +4.3/B NAMnBdI SL 11.32 +.04 +.7 -.7 +4.5/A NWQIntlValI FV 26.92 -.06 +4.9 +8.8 +3.8/C NWQSmCpValI SB 54.91 -1.49 +4.2 +21.7 +7.4/E NYMnBdA m MY 11.22 +.04 +.7 +4.3/C NYMnBdI MY 11.22 +.03 +.7 +4.5/C NebraskaMnBdI SL 11.03 +.04 +.6 -1.0 +4.3/B NewJerseyMnBdA m MJ 11.73 +.04 +.7 -.1 +4.7/C NewJerseyMnBdI MJ 11.78 +.04 +.8 -.1 +5.0/B NewMexicoMnBdA m SL 10.65 +.03 +.4 -.6 +4.3/B OhioMnBdA m MO 11.85 +.05 +.6 -.7 +4.5/A OhioMnBdI MO 11.80 +.04 +.5 -.6 +4.7/A OrgIntermMnBdI SI 10.64 +.02 +.5 -.9 +4.1/A PEMnBdA m MP 11.29 +.04 +.5 -.2 +4.9/A PEMnBdI MP 11.27 +.04 +.5 -.1 +5.1/A RlEsttSecA m SR 19.93 +.61 +6.1 +8.3 +9.8/D RlEsttSecI SR 20.30 +.62 +6.1 +8.3 +10.1/D ShrtTrmMnBdI MS 10.19 +.01 +.1 -.1 +2.3/C SmCpGrOppsA m SG 31.88 -.57 -3.2 +4.4 +22.9 SmCpGrOppsI SG 39.76 -.72 -3.2 +4.5 +23.2 SmCpSelA m SB 10.94 -.20 +2.5 +14.8 +15.2/A SmCpSelI SB 14.90 -.27 +2.5 +14.9 +15.5/A SmCpValA m SV 26.32 -.32 +7.0 +21.7 +3.6/E SmCpValI SV 27.25 -.33 +7.1 +21.8 +3.9/E StrIncI MU 11.06 +.02 -.6 -1.2 +6.2/A VirginiaMnBdA m SL 11.51 +.03 +.6 -.8 +4.4/B VirginiaMnBdI SL 11.48 +.03 +.6 -.7 +4.6/A WscnMnBdA m SL 10.95 +.05 +.8 +.2 +4.9/AOak AssociatesEmergTech ST 8.30 -.09 -1.0 +7.4 +24.9/C LiveOakHlthSci SH 20.23 +.30 +6.1 +6.0 +10.4/E PinOakEq LB 85.56 +.32 +2.8 +8.8 +12.4/E RedOakTechSel ST 39.56 +.97 +4.1 +5.3 +19.0/E WhiteOakSelGr LB 126.56 +2.23 +4.0 +6.8 +14.3/COak RidgeMultiStrategyA m XM 22.59 +.05 +.3 +4.2 +12.5 SmCpGrA m SG 15.05 -.27 -2.1 +1.7 +12.8/EOakmarkEqAndIncInv MA 33.88 +.02 +4.6 +10.6 +10.1/C GlbInv WS 35.94 -.12 +4.8 +12.5 +9.5/D GlbSelInv WS 23.62 +.11 +4.1 +12.6 +10.4/D IntlInv FB 28.79 -.13 +3.5 +10.3 +4.1/E IntlSmCpInv FQ 18.92 ... +4.1 +12.0 +6.9/A Inv LB 104.69 +.55 +6.5 +16.2 +13.4/D SelInv LB 55.93 +.15 +5.4 +16.4 +8.6/E 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, March 27, 2021 

PAGE 77

OberweisChinaOpps m CH 16.60 -.38 -9.1 -4.0 +12.5/C GlbOppsInv m SW 40.03 -.29 -1.8 +9.6 +17.3/B IntlOpps m FR 31.49 -.05 +1.3 -.1 +13.1/A IntlOppsInstl d FR 16.96 -.03 +1.3 +.1 +14.0/A MicroCp m SG 36.27 -1.21 +.4 +24.6 +20.2/COld WestburyAllCpCor LG 22.77 +.36 +3.5 +3.3 +16.6/D FI CI 11.33 +.02 -.4 -1.9 +4.0/E GlbSmMdCpStrat SW 18.79 -.16 -.9 +2.0 +10.7/D LgCpStrats WS 17.78 +.17 +1.8 +3.7 +11.0/C MnBd MI 12.39 +.03 +.2 -1.0 +3.4/EOlsteinAllCpValAdv LV 33.06 +.03 +6.0 +16.8 +14.6/A AllCpValC m LV 25.32 +.02 +6.0 +16.6 +13.4/AOptimumFxdIncC m PI 9.71 +.03 -1.2 -3.3 +4.0/E FxdIncInstl PI 9.70 +.03 -1.1 -3.0 +5.1/C IntlInstl FB 15.58 -.10 +2.5 +6.3 +6.7/C LgCpGrC m LG 17.54 +.08 -.6 -2.0 +17.9 LgCpGrInstl LG 24.66 +.11 -.6 -1.8 +19.1 LgCpValC m LV 19.59 +.42 +7.3 +11.1 +9.7/D LgCpValInstl LV 19.92 +.43 +7.4 +11.4 +10.8/C SmMidCpGrIns SG 20.26 -.55 -2.9 +4.3 +23.2/B SmMidCpValIns SV 16.09 -.13 +6.3 +19.2 +9.0/COsterweisOsterweis LB 21.35 +.35 +2.6 +4.6 +17.6/A StrInc HY 11.35 +.03 +.3 +.9 +4.7/DPGIM InvestmentsBalancedA m MA 17.99 +.18 +1.6 +3.0 +9.2 BalancedZ MA 18.13 +.17 +1.5 +3.0 +9.4 CAMuniIncA m MF 10.75 +.03 +.5 -.2 +3.9/C CoreBondZ CI 10.28 +.03 -1.3 -3.4 +5.1/B GlbRlEstA m GR 24.07 +.29 +3.1 +6.8 +8.4/C GlbRlEstZ GR 24.22 +.30 +3.1 +6.9 +9.0/B GlbTtlRetA m IB 6.76 ... -1.7 -6.2 +3.6 GovrnIncA m GI 9.72 +.02 -1.3 -3.2 +3.4/D GovrnIncZ GI 9.70 +.02 -1.3 -3.1 +3.8/C HighYieldA m HY 5.51 +.03 +.2 +1.3 +7.0/A HighYieldC m HY 5.50 +.03 +1.1 +6.2/B HighYieldZ HY 5.52 +.03 +.1 +1.4 +7.2/A Jen20/20FocA m LG 17.90 -.14 -.7 +2.2 +16.2/E Jen20/20FocZ LG 20.53 -.15 -.7 +2.3 +16.6/D JenEqIncC m WS 12.64 +.27 +5.2 +6.9 +8.5/D JenEqOppA m LV 17.62 +.22 +5.3 +12.2 +5.4/E JenFinSerA m SF 20.15 -.01 +4.0 +12.6 +11.8/A JenHealSciA m SH 46.73 -1.35 -5.7 -6.5 +13.6/D JenHealSciZ SH 54.06 -1.56 -5.6 -6.4 +14.0/D JenMidCapGrA m MG 21.11 -.17 -3.6 -.1 +20.6/B JenMidCapGrZ MG 26.53 -.21 -3.6 +20.9/B JenNatResA m SN 39.39 -.12 +1.5 +13.5 +3.2/D JenSmlComA m SG 26.07 -.22 +2.5 +12.1 +16.2/D JenSmlComZ SG 29.33 -.24 +2.5 +12.2 +16.6/D JenUtlA m SU 15.90 +.42 +6.5 +12.3/A JenUtlC m SU 15.85 +.42 +6.5 -.1 +11.4/C JenUtlZ SU 15.95 +.42 +6.6 +.1 +12.6/A JenniFocGrA m LG 22.58 -.69 -7.2 -8.0 +23.2/A JenniFocGrC m LG 16.92 -.51 -7.3 -8.2 +22.3/B JennisonBldA m LG 25.39 -.17 +.3 +5.3 +15.3/E JennisonDivGrA m LG 16.79 +.07 +.2 -.1 +19.4/C JennisonGrA m LG 56.14 -.82 -4.6 -4.7 +22.0/B JennisonGrC m LG 41.40 -.61 -4.6 -4.9 +21.2/B JennisonGrZ LG 62.12 -.90 -4.5 -4.7 +22.4/A JennisonValA m LV 21.03 +.35 +6.1 +11.8 +9.6/D MuniHiIncA m HM 10.63 +.04 +.8 +.8 +5.3/C MuniHiIncC m HM 10.63 +.04 +.7 +.6 +4.6/D NationalMuniA m MI 15.19 +.06 +.6 -.2 +4.4/C QMAIntlEqA m FV 8.33 -.03 +3.5 +6.3 +3.9/C QMALrgCaCoEqA m LB 18.44 +.36 +6.0 +9.0 +13.3/D QMASmCpValZ SV 20.55 -.23 +9.4 +28.9 +7.8/D QMAStockIdxI LB 43.78 +.69 +4.4 +6.1 +16.4/B QMAStockIdxZ LB 43.79 +.70 +4.4 +6.1 +16.3/B ShTerCorBdA m CS 11.30 +.01 -.3 -.6 +4.1/A TtlRetBdA m PI 14.41 +.05 -.6 -4.2 +4.9 TtlRetBdC m PI 14.40 +.05 -.6 -4.3 +4.2 TtlRetBdZ PI 14.36 +.05 -.6 -4.1 +5.2PIA Mutual FundsShrtTrmSecAdv UB 10.11 ... -.1 +2.1/BPIMCOAlAstA m TV 12.82 +.01 +.3 +5.4 +6.6 AlAstAdmin b TV 12.83 ... +.3 +5.4 +6.8 AlAstAllAthA m TV 8.53 -.02 +.3 +5.3 +3.3 AlAstAllAthC m TV 8.55 -.02 +.3 +5.1 +2.6 AlAstAllAthI2 TV 8.53 -.02 +.3 +5.3 +3.7 AlAstAllAthIns TV 8.53 -.02 +.3 +5.5 +3.8 AlAstC m TV 12.78 +.01 +.3 +5.2 +5.8 AlAstI2 TV 12.84 +.01 +.4 +5.5 +7.0 AlAstInstl TV 12.81 +.01 +.4 +5.5 +7.1 AlAstR b TV 12.72 ... +.3 +5.3 +6.3 CAIntermMnBdA m MF 10.10 +.02 +.3 -.7 +3.6/C CAIntermMnBdIns MF 10.10 +.02 +.3 -.6 +4.0/B CAShrtDrMnIncIn SS 9.96 +.01 +.2 +2.0/D CmdPlsStrA m BB 5.59 -.02 -5.4 +12.3 +.7 CmdPlsStrI2 BB 5.66 -.02 -5.3 +12.4 +1.1 CmdPlsStrIs BB 5.70 -.01 -5.3 +12.6 +1.2 CmdtyRlRtStrA m BB 6.30 -.01 -3.9 +8.0 +1.5 CmdtyRlRtStrAdm b BB 6.33 -.01 -3.9 +8.0 +1.7 CmdtyRlRtStrI2 BB 6.45 -.01 -3.9 +8.0 +1.8 CmdtyRlRtStrIns BB 6.48 -.01 -3.9 +8.1 +2.0 CreditOppsBdI XS 9.98 +.02 -.2 +.4 +3.8/B CreditOppsBdI-2 XS 9.93 +.01 -.2 +.3 +3.7/C DiversIncA m MU 11.05 +.01 -.3 -2.5 +5.1 DiversIncC m MU 11.05 +.01 -.4 -2.7 +4.4 DiversIncI2 MU 11.05 +.01 -.3 -2.4 +5.5 DiversIncInstl MU 11.05 +.01 -.3 -2.4 +5.6 DynamicBdA m NT 10.83 -.02 -.2 +.6 +3.7/B DynamicBdI NT 10.83 -.02 -.2 +.7 +4.1/B DynamicBdI-2 NT 10.83 -.02 -.2 +.7 +4.0/B EMBdA m EB 10.32 -.03 -.9 -4.5 +4.2/C EMBdI2 EB 10.32 -.03 -.8 -4.4 +4.5/B EMBdInstl EB 10.32 -.03 -.8 -4.4 +4.6/B EMCcy&S/TInmtI CR 7.91 -.13 -1.9 -3.0 -.8/D EMCorpBdInstl EB 10.84 -.01 -.6 -1.1 +5.5/A EMFullSpcBdIns EB 7.19 -.08 -2.0 -4.8 +2.0/E EmergLclBdI2 XP 6.43 -.15 -3.5 -6.9 -.9/B EmergLclBdInstl XP 6.43 -.15 -3.5 -6.9 -.8/B ExtendedDrInstl GL 7.19 +.14 -.6 -16.7 +8.3 GNMA&GovtSecA m GI 11.35 +.02 +.4 -.5 +4.4 GNMA&GovtSecI GI 11.35 +.02 +.4 -.4 +4.8 GNMA&GovtSecI-2 GI 11.35 +.02 +.4 -.4 +4.7 GlBdOppsUSDHA m WH 10.70 -.01 -.3 +4.1/C GlBdOppsUSDHI WH 10.70 -.01 -.2 +4.5/B GlBdOppsUSDHI-2 WH 10.70 -.01 -.2 +4.4/B GlBdOppsUnhAdm b IB 9.56 -.05 -1.6 -1.9 +2.7 GlBdOppsUnhI IB 9.56 -.05 -1.6 -1.9 +3.0 GlbAdvtStrBdIns IB 11.47 -.01 -.2 -1.6 +4.6 GlbMltAsstA m IH 13.43 +.05 -.2 +.7 +8.4 GlbMltAsstInstl IH 13.59 +.06 -.2 +.7 +8.9 HYA m HY 8.97 +.05 -.3 -.3 +5.8/B HYAdmin b HY 8.97 +.05 -.3 -.3 +5.9/B HYI2 HY 8.97 +.05 -.3 -.2 +6.1/B HYInstl HY 8.97 +.05 -.2 -.2 +6.2/B HYMnBdA m HM 9.67 +.04 +.7 +.6 +6.3 HYMnBdC m HM 9.67 +.04 +.6 +.4 +5.5 HYMnBdI2 HM 9.67 +.04 +.7 +.7 +6.5 HYMnBdInstl HM 9.67 +.04 +.7 +.7 +6.6 HYSpectrumA m HY 10.01 +.05 +.6 +6.1/B HYSpectrumI2 HY 10.01 +.05 +.7 +6.4/B HYSpectrumInstl HY 10.01 +.05 +.7 +6.5/A IBdUSDHA m WH 10.94 +.03 +.4 -1.1 +4.2/C IBdUSDHC m WH 10.94 +.03 +.4 -1.3 +3.4/E IBdUSDHI WH 10.94 +.03 +.5 -1.0 +4.6/B IBdUSDHI-2 WH 10.94 +.03 +.5 -1.0 +4.5/B IBdUnhA m IB 10.27 -.06 -1.2 -4.1 +1.7/D IBdUnhI IB 10.27 -.06 -1.2 -4.0 +2.1/C IBdUnhI-2 IB 10.27 -.06 -1.2 -4.0 +2.0/C IncA m MU 11.96 -.03 -.4 +4.5 IncAdmin b MU 11.96 -.03 -.4 +4.7 IncC m MU 11.96 -.03 -.6 +3.8 IncI2 MU 11.96 -.03 -.3 +4.8 IncInstl MU 11.96 -.03 +.1 -.3 +5.0 IncR b MU 11.96 -.03 -.5 +4.3 InflRspMlAstIns XY 9.03 +.03 -.3 +1.6 +5.8 InvtGrdCdtBdA m TW 10.74 +.05 -1.4 -4.2 +5.4/E InvtGrdCdtBdAdm b TW 10.74 +.05 -1.4 -4.2 +5.5/E InvtGrdCdtBdC m TW 10.74 +.05 -1.5 -4.4 +4.6/E InvtGrdCdtBdI TW 10.74 +.05 -1.4 -4.1 +5.8/D InvtGrdCdtBdI-2 TW 10.74 +.05 -1.4 -4.2 +5.7/E L/TCreditBdI CL 12.29 +.11 -.8 -8.2 +8.4 L/TCreditBdI-2 CL 12.29 +.11 -.8 -8.2 +8.3 L/TRealRetI IP 7.36 +.18 -1.1 -7.6 +10.4/A LngDrTtlRetI2 CL 9.94 +.10 -.5 -9.4 +8.2 LngDrTtlRetIns CL 9.94 +.10 -.5 -9.4 +8.3 LngTrmUSGvtA m GL 5.27 +.06 -4.4 -12.2 +6.3/E LngTrmUSGvtI2 GL 5.27 +.06 -4.4 -12.1 +6.6/D LngTrmUSGvtIns GL 5.27 +.06 -4.3 -12.1 +6.7/D LowDrA m CS 9.93 ... -.2 -.1 +2.6/E LowDrAdmin b CS 9.93 ... -.2 -.1 +2.6/E LowDrC m CS 9.93 ... -.2 -.2 +2.2/E LowDrI2 CS 9.93 ... -.2 +2.8/D LowDrIIInstl CS 9.88 ... -.1 -.2 +2.7/E LowDrInstl CS 9.93 ... -.1 +2.9/D LowDrR b CS 9.93 ... -.2 -.1 +2.3/E LowDurESGIns CS 9.69 ... -.2 -.1 +2.7/E LowDurIncA m CS 8.66 -.02 -.2 +.3 +4.0/A LowDurIncC m CS 8.66 -.02 -.2 +.3 +3.7/B LowDurIncI2 CS 8.66 -.02 -.2 +.4 +4.3/A LowDurIncInstl CS 8.66 -.02 -.2 +.4 +4.4/A MnBdA m ML 10.38 +.03 +.5 -.3 +5.1/B MnBdC m ML 10.38 +.03 +.5 -.5 +4.5/D MnBdI2 ML 10.38 +.03 +.5 -.3 +5.3/B MnBdInstl ML 10.38 +.03 +.5 -.3 +5.4/A ModDrInstl PI 10.44 +.01 -.7 -1.4 +4.7/D MortgOpps&BdI NT 10.94 ... -.3 +.4 +4.1/B MrtgBckdScIns PI 10.71 +.01 +.2 -.1 +4.7 NYMnBdA m MN 11.76 +.04 +.5 -.3 +4.3/A NYMnBdInstl MN 11.76 +.04 +.6 -.2 +4.7/A RAEFdmAdPLUSIns NE 9.55 -.06 +2.6 +8.4 -1.5 RAEPLUSA m LV 6.46 +.06 +4.8 +13.4 +12.3 RAEPLUSC m LV 5.66 +.05 +4.7 +13.2 +11.4 RAEPLUSEMGI EM 10.10 -.15 -3.5 +8.3 +3.6 RAEPLUSI LV 6.99 +.07 +4.8 +13.5 +12.7 RAEPLUSI-2 LV 6.91 +.07 +4.7 +13.4 +12.6 RAEPLUSII FV 6.87 -.07 -1.3 +7.9 +3.4 RAEPLUSSmallI SV 11.12 -.30 +3.3 +23.9 +14.8 RlEstRlRtStrA m SR 7.90 +.26 +7.4 +12.2 +13.1/B RlEstRlRtStrIns SR 9.00 +.31 +7.5 +12.4 +13.5/A RlRetA m IP 12.12 +.09 +.2 -1.0 +5.9/B RlRetAdmin b IP 12.12 +.09 +.2 -1.0 +6.0/B RlRetC m IP 12.12 +.09 +.1 -1.2 +5.3/C RlRetI2 IP 12.12 +.09 +.3 -.9 +6.2/A RlRetInstl IP 12.12 +.09 +.3 -.9 +6.3/A RlRetR b IP 12.12 +.09 +.2 -1.1 +5.6/B ShrtAsstInvmIns UB 10.00 ... -.1 +1.8/C ShrtDrMnIncA m MS 8.58 +.01 +.2 -.1 +2.2/C ShrtDrMnIncI2 MS 8.58 +.01 +.2 +2.5/C ShrtDrMnIncIns MS 8.58 +.01 +.2 +2.6/B ShrtTrmA m UB 9.84 ... +.2 +2.0/B ShrtTrmC m UB 9.84 ... +.1 +1.7/D ShrtTrmI2 UB 9.84 ... +.2 +2.2/B ShrtTrmIns UB 9.84 ... +.2 +2.3/A ShrtTrmR b UB 9.84 ... +.1 +1.8/D SrFltngRtA m BL 9.31 -.01 -.4 +.5 +2.0/E SrFltngRtIns d BL 9.31 -.01 -.3 +.5 +2.3/D StkPlsShrtI2 BM 4.91 -.08 -2.0 -3.7 -14.8 StkPlsShrtIns BM 4.92 -.08 -2.0 -3.7 -14.7 StksPLUSA m LB 10.92 +.17 +4.3 +5.8 +15.9/B StksPLUSAbRtA m LB 12.74 +.21 +2.4 +4.5 +16.5 StksPLUSAbRtC m LB 11.25 +.18 +2.4 +4.3 +15.6 StksPLUSAbRtI2 LB 12.82 +.20 +2.4 +4.5 +16.8 StksPLUSAbRtIns LB 13.03 +.21 +2.4 +4.6 +17.0 StksPLUSC m LB 10.09 +.16 +4.3 +5.7 +15.4/C StksPLUSIUHdIns FB 6.83 -.04 -1.6 +2.3 +6.1 StksPLUSIUSDHA m FB 8.19 +.02 +1.4 +6.2 +9.7 StksPLUSIUSDHC m FB 7.33 +.01 +1.3 +6.0 +8.8 StksPLUSIUSDHI2 FB 8.64 +.02 +1.4 +6.2 +10.0 StksPLUSIUSDHIn FB 8.74 +.01 +1.4 +6.1 +10.1 StksPLUSIns LB 12.21 +.20 +4.5 +6.1 +16.4/B StksPLUSLngDrIn XM 8.17 +.22 +1.6 -5.2 +24.1 StksPLUSSmA m SB 11.54 -.33 -.7 +10.4 +13.8 StksPLUSSmC m SB 10.35 -.30 -.7 +10.3 +13.0 StksPLUSSmI2 SB 11.76 -.34 -.7 +10.6 +14.2 StksPLUSSmIns SB 11.89 -.34 -.6 +10.6 +14.3 StrategicBdI NT 10.99 ... -.1 +.3 +3.8/B StrategicBdI-2 NT 10.99 ... -.1 +.3 +3.7/B TotRetESGI2 PI 9.33 +.02 -.5 -2.9 +5.1 TotRetESGIns PI 9.33 +.02 -.5 -2.9 +5.2 TtlRetA m PI 10.24 +.04 -1.1 -3.0 +4.7/D TtlRetAdm b PI 10.24 +.04 -1.1 -3.0 +4.8/D TtlRetC m PI 10.24 +.04 -1.2 -3.2 +3.9/E TtlRetI2 PI 10.24 +.04 -1.1 -3.0 +5.0/D TtlRetIIIns CI 9.54 +.04 -.2 -3.1 +5.2 TtlRetIVIns CI 10.98 +.04 -.2 -2.7 +5.0 TtlRetIns PI 10.24 +.04 -1.1 -2.9 +5.1/D TtlRetR b PI 10.24 +.04 -1.1 -3.1 +4.4/EPNCCorFI b PI 17.29 +.08 -.6 -2.9 +5.4/C DiversEq b WS 30.88 +.10 +1.7 +6.7 +9.5PRIMECAP OdysseyAgrsGr MG 56.22 -1.81 -4.0 +4.8 +10.8/E Gr LG 46.94 -.35 +.3 +10.7 +11.7/E Stk LB 39.80 +.56 +4.5 +13.3 +13.5/DPacic CapitalTxFrSecY MI 10.56 +.03 +.4 -.7 +4.4/C TxFrShrtIntrScY MS 10.26 +.01 +.1 -.1 +2.5/CPacic FundsOptmzAgrsGrA m XM 17.64 +.07 +.6 +4.5 +12.8 OptmzAgrsGrC m XM 16.94 +.06 +.6 +4.4 +11.9 OptmzCnsrA m XY 11.47 +.03 -.4 +6.4 OptmzCnsrC m XY 11.15 +.03 -.2 -.7 +5.6 OptmzGrA m AL 15.53 +.07 +.5 +3.2 +11.3 OptmzGrC m AL 15.09 +.07 +.5 +3.0 +10.5 OptmzModA m MA 14.36 +.06 +.4 +1.9 +10.0 OptmzModC m MA 14.04 +.05 +.4 +1.8 +9.2 OptmzModCnsrA m CA 12.53 +.04 +.2 +.7 +7.9 OptmzModCnsrC m CA 12.22 +.04 +.2 +.6 +7.1ParadigmVal d SB 66.20 -.97 +4.2 +17.6 +17.1/AParametricEmMktsInstl EM 14.90 -.19 -.1 +1.2 -.5/E EmMktsInv b EM 14.90 -.18 -.1 +1.2 -.7/E TxMgEMktIs EM 50.57 -.57 -.2 +1.3 +.2/EParnassusCorEqInv LB 57.47 +1.53 +4.7 +7.1 +19.4/A FI PI 17.23 +.10 -1.0 -4.1 +4.6/E Parnassus MG 61.13 -.84 -1.9 -.5 +15.6/EPaxESGBtQlInv b LB 25.55 +.21 +4.5 +7.4 +14.2/D HYBdInv b HY 6.87 +.04 -.3 -.4 +6.3/B SustAlloInv b MA 27.43 +.25 +2.5 +4.1 +12.2/APaydenCAMnInc MF 10.48 +.04 +.4 -.7 +4.9/A CorBdInv PI 10.78 +.04 -.9 -3.0 +4.4/E EmMktsBdInv EB 13.20 -.02 -.9 -4.2 +3.9/C EqInc LV 19.82 +.35 +6.2 +9.9 +10.7/C GNMAInv GI 9.33 ... -.2 -1.0 +3.7/C GlbFI WH 9.17 +.04 -1.9 +4.1/C GlbLowDr IB 10.17 ... +.3 +3.0/B HiIncInv HY 6.79 +.05 +1.2 +7.6/A LowDr CS 10.18 +.01 +.2 +3.0/D LtdMat UB 9.53 ... +.2 +2.3/B USGvtInv GS 10.46 ... -.2 -.4 +3.3/APear TreePlrsFgnVlInstl FV 24.32 -.35 +3.4 +9.0 +5.8/A PlrsFgnVlOrd b FV 24.41 -.35 +3.4 +8.9 +5.4/A PlrsSmCpOrd b SV 27.72 -.43 +6.8 +19.5 +8.5/D PnAgrEMOrdinary b EM 29.63 -.28 -3.4 -1.4 +9.9/A QualOrd b LB 21.21 +.49 +5.9 +7.8 +18.8/APerformanceMnBdInstl MI 25.47 +.10 +.6 -1.1 +5.4/A StrBd MU 22.75 +.08 -.3 -1.0 +4.8/CPermanentI CA 48.06 -.49 +1.6 +4.6 +11.2/APerrittMicroCpOppsInv d SB 30.03 -1.45 +2.3 +20.1 +5.5/EPioneerA m LB 36.78 +.50 +2.5 +6.5 +19.2/A AMTFreeMnA m ML 15.38 +.08 +.7 -1.6 +5.5/A AMTFreeMnY ML 15.31 +.07 +.7 -1.6 +5.7/A BalA m MA 10.64 +.12 +2.5 +3.3 +11.0/B BalY MA 10.71 +.12 +2.5 +3.4 +11.1/B BdA m PI 9.98 +.04 -.4 -1.9 +5.3/C BdC m PI 9.87 +.04 -.5 -2.0 +4.7/D BdY PI 9.88 +.03 -.4 -1.8 +5.7/B C m LB 30.51 +.40 +2.5 +6.3 +18.3/A CorEqA m LB 24.10 +.41 +5.2 +6.9 +15.2/C DiscpGrA m LG 19.05 +.28 +2.9 +2.8 +19.9/C DiscpGrY LG 19.83 +.29 +3.0 +2.9 +20.1/C DiscpValA m LV 17.49 +.26 +6.8 +11.5 +10.1/C DiscpValY LV 17.61 +.26 +6.9 +11.5 +10.5/C EqIncA m LV 39.52 +.73 +6.6 +10.6 +8.9/D EqIncC m LV 38.88 +.72 +6.5 +10.5 +8.1/E EqIncR b LV 40.41 +.76 +6.6 +10.6 +8.5/D GlbHYA m HY 8.56 +.01 +1.8 +4.0/E GlbHYY HY 8.40 +.01 +1.9 +4.2/E HYA m HY 9.56 +.04 +.3 +1.6 +5.3/D HYY HY 9.57 +.04 +.4 +1.6 +5.6/C HiIncMnA m HM 7.36 +.02 +.5 +1.1 +4.9/D HiIncMnC m HM 7.37 +.02 +.5 +1.1 +4.1/E IntlEqA m FB 26.78 +.09 +3.8 +5.8 +6.3/C MidCpValA m MV 26.81 +.19 +6.8 +14.4 +7.7/E R b LB 36.95 +.49 +2.5 +6.4 +18.7/A RlEsttA m SR 13.93 +.20 +2.9 +6.3 +8.9/E SelMidCpGrA m MG 54.72 -.77 -2.9 +.6 +18.6/C SelMidCpGrY MG 61.10 -.85 -2.9 +.7 +18.9/C ShrtTrmIncY CS 9.42 ... +.1 +1.1 +3.1/C SolusBalA m IH 12.80 +.03 +1.5 +5.4 +7.3 SolusBalC m IH 11.65 +.03 +1.5 +5.3 +6.5 StrIncA m MU 11.20 +.02 -.6 -1.1 +5.2/B StrIncC m MU 10.96 +.02 -.5 -1.3 +4.5/C StrIncR b MU 11.39 +.02 -.6 -1.2 +4.8/C StrIncY MU 11.20 +.03 -.4 -1.0 +5.5/B Y LB 37.41 +.51 +2.6 +6.6 +19.5/APolarisGlbVal d WS 32.54 -.23 +4.5 +11.8 +9.5/DPraxisGenesisBalA m MA 15.96 +.07 +2.0 +3.7 +10.0/C GenesisGrA m AL 18.23 +.08 +2.8 +6.2 +11.6/B GrIdxA m LG 34.50 +.57 +2.2 +1.6 +19.9/C ImpactBdA m CI 10.84 +.04 -.8 -2.9 +4.5/DPrincipalCAMnA m MF 11.03 +.04 +.7 -.2 +4.8/A CorPlusBdA m PI 10.89 +.05 -.7 -2.9 +5.2/C CorPlusBdIns PI 10.88 +.04 -.7 -2.9 +5.6/B CorPlusBdJ m PI 10.97 +.04 -.7 -2.9 +5.2/C CptlAprcA m LB 58.02 +1.24 +3.9 +4.7 +16.4/B DiversIntlA m FB 15.63 +.04 +2.6 +3.7 +7.3/B DiversIntlIns FB 15.53 +.05 +2.6 +3.9 +7.7/A DiversIntlJ m FB 15.43 +.05 +2.6 +3.8 +7.4/B EqIncA m LV 38.33 +.71 +5.3 +8.3 +12.7/A EqIncC m LV 37.24 +.69 +5.2 +8.1 +11.8/B GvtHiQualBdA m GI 10.46 +.01 -.3 -.6 +3.4/D HYA m HY 7.28 +.05 +.2 +.9 +5.4/C HYC m HY 7.37 +.05 +.1 +.7 +4.7/D HYIIns x HY 9.32 +.02 +.1 +.7 +5.0/D IncA m CI 9.90 +.04 -1.1 -3.4 +4.7/D InflProtIns IP 9.35 +.09 +.8 -1.2 +5.6/B IntlEMA m EM 32.63 -.44 -1.0 +4.6 +3.5/D IntlEMJ m EM 31.34 -.43 -1.0 +4.7 +3.7/D IntlIIns FB 17.84 -.02 +3.5 +7.2 +6.9/B LCpSP500IdxA m LB 22.89 +.35 +4.4 +6.1 +16.0/B LCpSP500IdxIs LB 22.89 +.36 +4.4 +6.2 +16.3/B LCpSP500IdxJ m LB 22.62 +.35 +4.3 +6.1 +16.1/B LfTm2010Ins TA 13.32 +.07 +.8 +.6 +7.4/C LfTm2010J m TA 13.26 +.07 +.8 +.6 +7.2/D LfTm2020A m TE 14.88 +.08 +1.3 +1.9 +8.6/C LfTm2020Ins TE 14.76 +.08 +1.4 +2.0 +9.0/B LfTm2020J m TE 14.67 +.09 +1.4 +1.9 +8.8/C LfTm2030A m TH 16.21 +.10 +2.0 +3.4 +10.2/C LfTm2030Ins TH 16.16 +.11 +2.0 +3.5 +10.6/B LfTm2030J m TH 16.10 +.10 +2.0 +3.4 +10.4/C LfTm2040A f TJ 17.24 +.11 +2.4 +4.5 +11.4/C LfTm2040Ins TJ 17.64 +.12 +2.5 +4.7 +11.8/C LfTm2040J d TJ 17.45 +.11 +2.4 +4.6 +11.6/C LfTm2050Ins TN 18.16 +.13 +2.8 +5.4 +12.4/C LfTm2050J m TN 17.55 +.12 +2.8 +5.3 +12.1/C LfTmStrIncIns RI 12.61 +.06 +.4 +6.8/B LfTmStrIncJ d RI 12.54 +.05 +.4 +6.6/C LgCpGrIIns LG 20.54 +.17 +.6 +21.3/B LgCpGrIJ m LG 15.83 +.13 +.5 +21.1/B LgCpValIIIIns LV 19.28 +.35 +6.8 +11.5 +12.0/B LgCpValIIIJ m LV 18.97 +.34 +6.8 +11.4 +11.6/B MdCpA m MG 36.50 +.52 +2.8 +4.0 +17.6/D MdCpGrIIIIns MG 15.27 +.08 -1.1 -.5 +18.7/C MdCpGrIIIJ m MG 11.52 +.06 -1.1 -.6 +18.3/D MdCpGrJ m MG 9.39 -.17 -4.5 +2.5 +23.6/A MdCpJ m MG 35.03 +.50 +2.8 +4.1 +17.8/D MdCpSP400IdxJ m MB 23.53 +.11 +5.3 +14.0 +13.2/C MdCpValIIns MV 17.49 +.21 +7.0 +16.5 +12.6/A PrefSecIns x RR 10.37 ... +.3 +5.9/C RlEsttSecA m SR 28.20 +.93 +6.5 +8.3 +12.1/B RlEsttSecIns SR 28.22 +.93 +6.5 +8.4 +12.5/B RlEsttSecJ m SR 27.30 +.90 +6.5 +8.4 +12.3/B SAMgBA m MA 17.58 +.12 +2.4 +3.7 +9.5/D SAMgBC m MA 17.23 +.11 +2.3 +3.5 +8.7/D SAMgCnsBA m CA 13.22 +.08 +1.6 +2.2 +7.7/C SAMgCnsBC m CA 13.05 +.08 +1.6 +2.0 +6.9/D SAMgCnsGA m AL 20.19 +.15 +3.1 +5.1 +11.0/B SAMgCnsGC m AL 18.47 +.13 +3.0 +4.9 +10.2/C SAMgmtFlxIncA m XY 13.01 +.08 +1.1 +.9 +6.3/B SAMgmtFlxIncC m XY 12.86 +.09 +1.0 +.8 +5.5/D SAMgmtStrGrA m XM 22.07 +.15 +3.4 +6.0 +12.3/C SAMgmtStrGrC m XM 19.49 +.12 +3.3 +5.8 +11.4/D ShrtTrmIncA m CS 12.40 +.01 -.2 -.5 +3.1/D SmCpA m SB 27.99 -.43 +2.6 +12.7 +15.1/A SmCpGrIIns SG 18.79 -.50 -3.7 +2.4 +20.8/B SmCpGrIJ m SG 12.21 -.33 -3.7 +2.3 +20.5/B SmCpIns SB 30.57 -.47 +2.6 +12.8 +15.5/A SmCpJ m SB 26.51 -.41 +2.6 +12.7 +15.3/A SmCpSP600IdxIns SB 32.08 -.58 +4.1 +18.9 +13.6/B SmCpSP600IdxJ m SB 30.02 -.54 +4.1 +18.9 +13.4/B SmCpValIIIns SV 13.57 -.20 +5.9 +20.1 +10.2/C TxExBdA m MI 7.58 +.03 +.8 +5.0/AProFundsBtchUltrSctInv LE 69.52 -.36 -1.1 +4.1 +11.4/D BullInv LE 56.05 +.86 +4.3 +5.7 +14.3/C IntUltraSectInv LE 67.77 -1.36 -6.0 +1.3 +25.7/A NASDAQ100Inv LG 121.32 +1.01 +.3 +.2 +22.8/A UltBullInv LE 92.59 +2.82 +8.6 +11.5 +23.3/B UltMidCpInv LE 63.59 +.49 +10.2 +28.1 +15.2/C UltNASDAQ100Inv LE 76.12 +1.27 +.2 -.4 +40.6/A UltSmCpInv LE 90.62 -5.59 +1.2 +24.4 +15.1/CProspectorOpp m MB 25.54 +.05 +6.0 +12.1 +12.4/CProvident TrustTrustStr LG 19.62 +.35 +4.7 +8.0 +16.3/E PutnamCATxExIncA m MC 8.27 +.03 +.9 +5.1/B CnvrtSecA x CV 32.33 -.64 -4.7 +.2 +19.1/C CnvrtSecY x CV 32.30 -.66 -4.7 +.3 +19.4/C DiversIncA m NT 6.77 -.04 -2.0 -.2 +2.7/C DiversIncC m NT 6.63 -.03 -2.0 -.2 +2.0/D DiversIncM m NT 6.61 -.03 -2.1 -.3 +2.5/C DynAstAlcBalA m MA 17.05 +.10 +1.9 +3.0 +8.8/D DynAstAlcBalC m MA 16.53 +.09 +1.8 +2.9 +8.0/E DynAstAlcBalY MA 17.09 +.10 +1.9 +3.2 +9.1/D DynAstAlcCnsrA m CA 11.45 +.05 +.6 -.1 +6.2/D DynAstAlcCnsrY CA 11.50 +.05 +.7 +.1 +6.5/D DynAstAlcGrA m AL 19.79 +.11 +2.5 +4.7 +9.8/C DynAstAlcGrC m AL 18.40 +.10 +2.5 +4.5 +9.0/D DynAstAlcGrY AL 20.04 +.11 +2.5 +4.8 +10.1/C EqIncA x LV 29.37 +.29 +6.1 +11.9 +12.8/A EqIncB x LV 29.00 +.33 +6.0 +11.7 +11.9/B EqIncC x LV 28.99 +.34 +6.0 +11.7 +11.9/B EqIncY x LV 29.37 +.27 +6.1 +11.9 +13.1/A FixIncAbReA m NT 9.60 -.02 -.9 +.9 +3.2/C FixIncAbReY NT 9.61 -.01 -1.0 +.8 +3.4/C FltngRtIncA m BL 8.24 -.01 -.3 +.7 +2.4/D GlbEqA m WS 20.19 +.10 +2.8 +5.8 +8.8/D GlbEqY WS 20.94 +.11 +2.8 +6.0 +9.1/D GlbHCA m SH 60.16 +.16 +2.4 +1.0 +14.8/C GlbHCY SH 65.62 +.18 +2.4 +1.1 +15.1/C GlbIncA x IB 12.45 ... -.8 -3.0 +2.7/C GrOppsA m LG 51.82 +.22 -.7 -1.0 +22.1/B GrOppsB m LG 41.88 +.17 -.8 -1.1 +21.2/B GrOppsC m LG 42.77 +.17 -.8 -1.1 +21.2/B HighYieldA m HY 5.88 +.01 +.4 +5.6/C HighYieldM m HY 5.85 +.01 +.3 +5.3/D IncA m PI 7.02 ... -1.1 -2.7 +5.4/C IncC m PI 6.94 -.01 -1.2 -2.8 +4.6/E IncM m PI 6.79 -.01 -1.2 -2.7 +5.1/C IncY PI 7.15 -.01 -1.1 -2.6 +5.7/B IntlCptlOppsA m FQ 43.99 -.41 +4.4 +4.2 +7.3/A IntlEqA m FB 27.76 +.03 +3.6 +4.2 +5.8/D IntlEqY FB 28.12 +.04 +3.6 +4.3 +6.0/D IntlValA m FV 12.42 +.03 +5.0 +9.7 +4.5/B MATEIncA m MT 9.95 +.04 +.6 -.5 +4.3/A MNTEIncA m SM 9.55 +.03 +.4 -.5 +4.0/C MltAsAbRtA m GY 10.21 +.02 +.4 -2.1 -3.5/E MltAsAbRtC m GY 9.77 +.02 +.4 -2.2 -4.2/E MltAsAbRtY GY 10.30 +.02 +.4 -2.0 -3.3/E MortgageSecsA m PI 12.48 -.06 -1.3 +1.1 +4.1/E NJTEIncA m MJ 9.59 +.03 +.7 +4.8/B NYTEIncA m MY 8.81 +.03 +.6 -.2 +4.3/D OhioTEIncA m MO 9.25 +.03 +.7 -.2 +4.1/C PETEIncA m MP 9.50 +.03 +.6 +4.7/B RsrchA m LB 42.22 +.54 +3.4 +5.3 +16.7/A RsrchY LB 42.70 +.55 +3.4 +5.4 +17.0/A RtrReady2025Y TG 22.00 +.06 +.5 +.3 +3.5/E RtrReady2030Y TH 26.50 +.08 +1.0 +1.2 +4.9/E RtrReady2035Y TI 28.81 +.12 +1.5 +2.3 +6.3/E ShrtDurBdA m CS 10.25 ... -.1 +.2 +3.1/C ShrtDurBdY CS 10.27 ... -.1 +.3 +3.4/C SmCpGrA m SG 70.27 -1.50 -3.8 +2.4 +23.7/B SmCpGrY SG 73.47 -1.57 -3.7 +2.4 +24.0/B SmCpValA m SV 14.15 -.32 +6.5 +24.1 +9.9/C StratIntmdtMnA m MI 15.09 +.03 +.5 +.3 +4.8/A SustFutureA m LG 25.45 +.11 -1.7 +1.4 +23.4/A SustFutureY LG 25.66 +.11 -1.7 +1.5 +23.7/A SustLeadersA m LG 118.87 +2.44 +4.3 +5.6 +20.4/C SustLeadersY LG 130.19 +2.68 +4.4 +5.7 +20.7/B TEIncA m ML 8.80 +.02 +.6 -.1 +4.9/C TxFrHYA m HM 13.04 +.04 +.8 +1.3 +5.6/CQCIBalIns MA 13.31 +.01 +1.5 +3.1 +10.4/BQSCnsrvGrA m MA 15.45 +.09 +.7 +1.8 +7.9 DefesvGrA m CA 14.07 +.08 +.1 -.6 +6.4 GlbEqA m WS 19.84 +.30 +5.5 +8.5 +10.3/D GrA m XM 18.02 +.11 +1.5 +6.0 +9.2 ModGrA m AL 17.40 +.11 +1.1 +4.2 +8.6 SP500IdxA b LB 33.03 +.51 +4.4 +6.0 +15.9/BQuakerImpGrAdv m LB 46.88 +.61 +4.2 +6.9 +15.9/BRBCEntprI m SB 20.68 -.56 -.6 +14.5 +7.9 SMIDCpGrI d MG 18.99 +.12 +.3 +5.4 +17.3ReynoldsBlueChipGr b LG 70.79 -.67 -2.2 +.8 +17.8/DRice Hall JamesMicroCpIns d SG 39.63 -1.10 +1.5 +14.6 +15.9/DRiverNorthdblelnStrIncI MU 10.47 +.03 +.3 +.5 +5.8 dblelnStrIncR b MU 10.48 +.02 +.3 +.4 +5.6RiverbridgeGrIns d MG 30.77 +.32 +.1 -1.8 +22.0/BRockefellerCorTxableBdIns CI 10.42 ... -1.2 -3.3 +4.5/D IntermTENYBdIns MN 10.46 +.01 +.5 -.5 +3.6/D IntermTENtBdIns MI 10.52 -.01 +.3 -1.0 +3.9/DRoyceMicroCpInvm d SB 14.95 -.61 +.3 +17.3 +17.0/A OppInvm d SV 19.82 -.34 +4.6 +25.1 +18.2/A PEMutCnslt m SB 9.15 -.12 +2.5 +13.4 +12.3/C PEMutInvm d SB 11.64 -.14 +2.6 +13.7 +13.5/B PremInvm d SG 15.11 +.04 +2.2 +11.2 +13.6/E SmCpValSvc m SV 10.40 -.04 +7.4 +21.2 +7.5/D SmlrCoGrSvc m SG 11.97 -.47 -2.8 +11.5 +21.6/B SpecEqInvm d SV 20.60 -.29 +3.5 +13.1 +9.4/C TtlRetInvm d SB 10.98 -.11 +6.4 +18.0 +10.6/DRussellInvEmergMktsS EM 22.12 -.23 -4.8 +1.7 +3.0 InvEqIncS LV 30.25 +.45 +3.7 +8.7 +13.9 InvGbRlEstSecS GR 34.06 +.39 +.3 +4.9 +6.4 InvGlobalEqS WS 8.94 +.06 +2.4 +7.4 +12.9 InvIntlDvdMktS FB 42.18 +.04 +1.5 +6.6 +5.7 InvInvmGrdBdS CI 21.77 +.09 -.3 -2.9 +5.3 InvLPBalStrA m MA 11.84 +.01 +.9 +4.3 +5.5 InvLPBalStrC b MA 11.43 +.01 +.9 +4.0 +4.7 InvLPBalStrS MA 12.04 +.02 +.9 +4.3 +5.6 InvLPCnsrvStrA m XY 10.06 +.02 -.1 +4.3 InvLPCnsrvStrC b XY 9.86 +.02 -.1 -.2 +3.6 InvLPEqGrStrA m AL 14.65 +.04 +1.8 +7.0 +6.9 InvLPEqGrStrC b AL 12.78 +.04 +1.7 +6.8 +6.1 InvLPEqGrStrS AL 14.79 +.05 +1.8 +7.1 +7.2 InvLPGrStrA m AL 13.33 +.03 +1.3 +5.7 +6.9 InvLPGrStrC b AL 12.63 +.03 +1.2 +5.5 +6.1 InvLPGrStrS AL 13.58 +.03 +1.3 +5.8 +7.1 InvLPModStrA m CA 10.63 +.02 +.5 +2.0 +4.0 InvLPModStrC b CA 10.32 +.03 +.5 +1.9 +3.3 InvShrtDurBdS CS 19.69 +.02 -.4 +3.6 InvStratBdS PI 10.92 +.05 -.4 -3.2 +5.2 InvTEBdS MI 23.92 +.07 +.6 +.2 +4.6 InvTxMgdUSLgCpS LB 59.51 +.84 +1.9 +3.4 +14.7 InvTxMgdUSMSCpS SB 38.89 -.57 +1.2 +10.5 +13.8 InvUSSmCpEqS SB 36.89 -1.03 +.8 +15.1 +13.1 SustEqS LB 53.62 +1.19 +3.6 +4.6 +15.0RydexBasBiotechInv SH 92.48 -3.68 -6.0 -3.2 +9.5/E DynSP500H b LE 195.33 +5.89 +8.6 +11.4 +23.6/B ElectronicsInv ST 279.14 +7.09 +.3 +8.6 +30.0/A IvGvLnBdStrInv ND 138.49 -2.18 +5.4 +17.0 -7.7/C IvSP500StrInv BM 34.47 -.57 -4.5 -6.5 -17.1/A NASDAQ1002xStrH b LE 330.37 +5.32 +.3 -.3 +41.1/A NASDAQ100Inv LG 62.89 +.53 +.5 +.6 +23.8/A NovaInv LE 120.58 +2.76 +6.5 +8.8 +19.9/B PrecMetalsInv SP 44.68 -1.93 +3.7 -6.4 +19.3/B SPSC600PrGrH b SG 89.05 -2.48 +13.3 +9.7/E TechInv ST 176.50 +1.35 -1.5 +2.3 +25.0/CSEICAMuniBdF MF 11.06 +.03 +.4 -.9 +3.7/C CoreFxdIncF CI 11.38 +.05 -.8 -3.4 +5.4/B EmergMktsDbtF EB 10.05 -.12 -2.2 -5.7 +.3/E EmergingMktsEqF EM 14.93 -.17 -.6 +3.6 +5.0/D GNMAF GI 10.45 ... -.2 -.7 +3.6/D HighYieldBdF HY 6.91 +.03 +.5 +3.2 +6.5/A IntermTermMuniF MI 12.15 +.04 +.4 -.2 +4.5/B IntlEqF FB 13.30 ... +2.9 +5.1 +6.7/C IntlFxdIncF WH 10.39 +.04 +.6 -1.6 +3.1/E LargeCapGrowthF LG 46.66 +.65 +1.7 +2.2 +20.1/C LargeCapValueF LV 26.69 +.34 +7.7 +14.9 +8.2/E MaschtsMuniBdF MT 10.92 +.03 +.3 -1.3 +3.9/C MidCapF MB 30.94 +.45 +6.6 +13.2 +9.8/E NewJrsyMuniBdF MJ 10.72 +.02 +.3 -.4 +3.7/E NewYorkMuniBdF MN 11.00 +.03 +.4 -.4 +3.5/D PnnylvnMuniBdF MP 11.22 +.03 +.3 -.8 +4.3/C S&P500IndexF LB 85.27 +1.33 +4.4 +6.2 +16.3/B ShortDurGovtF GS 10.54 ... -.1 +2.7/C SmallCapGrowthF SG 45.23 -1.33 -.1 +8.6 +14.0/E SmallCapValueF SV 26.92 -.40 +6.4 +21.4 +8.3/D TaxMgdSm/MdCpF SB 27.47 -.31 +3.8 +13.7 +9.9/D TxMgdLCpF LB 33.00 +.56 +6.0 +9.1 +13.5/D USMgdVolF LV 17.38 +.37 +8.2 +8.6 +9.6/D UltraShtDurBdF UB 9.37 ... -.1 +.1 +2.2/BSSGAIntlStkSelionN b FV 11.22 +.08 +6.0 +7.4 +3.2/D SP500IdxN b LB 251.49 +3.14 +4.4 +6.2 +16.5/BSalientSelIncA m CA 20.40 -.09 +1.8 +4.0 +5.4SchwabBal MA 18.03 +.12 +1.0 +1.5 +10.7 CATFBd MF 12.14 +.04 +.4 -.5 +3.9 CorEq LB 25.68 +.47 +3.4 +4.5 +12.3 DivEq LV 15.76 +.24 +4.3 +10.3 +6.6 FdmtlIntlLgCIdx FV 10.11 +.01 +1.4 +8.5 +6.1 FdmtlUSLgCIdx LV 21.02 +.23 +4.6 +13.0 +15.6 FdmtlUSSmCIdx SB 17.90 -.29 +2.0 +16.2 +12.7 GlbRlEstt GR 7.41 +.11 +1.0 +4.9 +5.0 HC SH 26.64 +.39 +1.2 +.3 +12.6 HdgdEq LO 15.92 +.19 +4.5 +5.9 +.6 IntlIdx FB 22.96 +.09 +.4 +3.1 +6.7 LgCpGr LG 23.77 +.35 +.8 -.3 +16.5 MktTrackAllEq XM 21.53 +.10 +1.6 +6.8 +11.5 MktTrackBal MA 20.06 +.09 +.9 +2.8 +9.3 MktTrackCnsrv CA 17.64 +.07 +.6 +.9 +7.7 MktTrackGr AL 25.50 +.12 +1.4 +5.0 +10.7 SP500Idx LB 60.97 +.94 +2.2 +4.5 +16.9 Schwab1000Idx LB 88.25 +1.03 +1.6 +3.9 +17.2 SmCpEq SB 21.76 -.58 +1.1 +14.2 +8.7 SmCpIdx SB 38.44 -1.14 -.7 +10.8 +14.7 TFBd MI 12.10 +.04 +.5 -.6 +4.2 Trgt2010 TA 14.41 +.07 +.4 +.1 +7.8 Trgt2020 TE 15.22 +.08 +.4 +.3 +8.1 Trgt2030 TH 17.46 +.10 +.5 +1.9 +9.6 Trgt2040 TJ 18.72 +.10 +.5 +3.0 +10.3 TrsInflPrtScIdx IP 12.18 +.10 +1.4 -1.1 +5.9 TtlStkMktIdx LB 70.73 +.61 +1.5 +4.7 +17.1Segall Bryant & HamiColorTaxFrRet SI 11.88 +.03 +.6 -.2 +4.4/A PlusBdRtl PI 10.88 +.05 -1.1 -2.8 +5.3/CSelectedAmrcnD LB 46.36 +.30 +4.7 +14.5 +13.8/D AmrcnS b LB 46.23 +.30 +4.6 +14.4 +13.4/DSequoiaSequoia LG 185.18 +.31 +3.4 +9.2 +18.3/DSeven CanyonsWldInnovtrInv d FR 26.58 -.01 -1.3 -1.4 +20.7/ASheltonCMCATFInc MF 11.64 +.03 +.3 -.7 +3.1/D CMCorValDrct LV 18.33 +.25 +5.4 +9.0 +10.3/C CMSP500IdxDrct LB 65.71 +1.04 +4.4 +6.1 +16.0/B CMSPMdCpIdxDrct MB 29.06 +.12 +5.2 +13.9 +13.3/C CMSPSmCpIdxDrct SB 27.03 -.48 +4.2 +19.0 +13.3/BSitDivGrI d LB 16.32 +.39 +5.4 +7.3 +14.2/D LgCpGr d LG 56.06 +.91 +2.0 +2.1 +19.5/C MidCpGr d MG 23.80 +.11 -.6 +1.7 +16.8/D MinnesotaTFInc SM 10.67 +.02 +.4 -.1 +3.9/C SmCpGr d MG 78.33 -.48 +1.4 +7.2 +18.3/D TFInc MI 9.91 +.03 +.6 +.2 +4.0/D USGvtSec GS 11.20 ... +.1 +.1 +3.1/ASmead FundsValI1 LV 61.25 -.34 +6.8 +21.3 +15.5/A ValInv b LV 61.25 -.35 +6.8 +21.2 +15.2/ASnow CapitalLSOppsA m LO 33.55 +.01 +6.6 +18.0 +10.0/A LSOppsIns d LO 33.86 +.01 +6.6 +18.1 +10.3/ASound ShoreShoreInv LV 47.30 +.28 +6.6 +11.8 +9.9/CSpirit of AmericaIncA m CL 12.35 +.12 +.9 -.3 +6.3/E LgCpValA m LB 26.02 +.55 +4.6 +6.3 +14.3/C MnTFBdA m MI 9.44 +.02 +.3 -.7 +3.3/E RlEsttIncGrA m SR 11.03 +.37 +4.8 +5.6 +9.8/DState FarmBal MA 87.61 +1.41 +3.0 +4.9 +13.2/A Gr LB 108.40 +2.53 +4.2 +7.2 +16.4/B Interim GS 10.24 +.01 -.1 -1.0 +3.1/A MnBd MI 8.92 +.02 +.3 -1.0 +4.3/CState StreetDefnsEMEqN b EM 6.47 -.03 +.9 +5.7 +3.2/ESterling CapitalMidValIns MV 20.61 +.03 +6.1 +16.0 +10.9/B NCIntermTFIns SI 11.02 +.02 +.3 -1.0 +3.7/C ShrtDrBdI CS 8.74 +.01 -.1 -.1 +3.5/B StrtonMdCpVlIns MB 78.27 +1.29 +6.0 +13.1 +10.4/E StrtonRlEsttIns SR 42.17 +1.46 +6.5 +8.1 +13.0/B StrtonSmCpVlIns SB 82.89 -.17 +6.7 +18.8 +10.2/D TtlRetBdIns CI 10.96 +.03 -.9 -2.9 +5.6/A VIIntermTFIns SI 12.04 +.03 +.4 -1.1 +3.8/C WstVIIntrmTFIns SI 10.23 +.03 +.4 -.7 +3.8/BStone HarborHYBdIns HY 8.12 +.06 -.6 -.1 +6.2T. Rowe PriceAfrcMdlEst MQ 8.85 +.01 +3.0 +9.1 -1.6/E All-Cap Opps LG 70.93 +.13 +3.8 +24.6/A All-CapOpps-Adv b LG 68.86 +.13 +3.7 +24.3/A BCGr LG 165.22 -.10 -.7 -.2 +18.2/D BCGrAdv b LG 161.62 -.11 -.7 -.2 +17.9/D BCGrR b LG 154.31 -.11 -.8 -.3 +17.6/D Bal MA 28.15 +.16 +1.9 +3.3 +10.7/B CATFBd MC 11.85 +.04 +.6 +4.5/D Comm&TeInv SC 178.84 -1.81 -3.5 -.9 +23.4/A CorpInc TW 9.79 +.05 -1.6 -4.2 +5.9/D CptlAprc MA 35.56 +.35 +3.9 +4.3 +15.4/A CptlAprcAdv b MA 35.11 +.34 +3.9 +4.2 +15.1/A CptlOpp LB 38.72 +.54 +4.4 +5.6 +16.7/A DivGr LB 63.26 +1.59 +5.5 +5.4 +16.1/B DivGrAdv b LB 63.15 +1.58 +5.5 +5.3 +15.8/B DivMdCpGr MG 45.46 -.11 -3.3 -1.3 +18.9/C EMBd EB 11.03 -.03 -.6 -3.8 +1.8/E EMLclCcyBd XP 5.94 -.12 -3.1 -6.8 -1.0/C EMStk EM 55.58 -.86 -1.4 +1.4 +6.6/C EmergEurope MQ 14.85 -.33 +1.3 +1.5 -.8/D EqIdx500 LB 105.27 +1.63 +4.4 +6.2 +16.3/B EqInc LV 35.61 +.38 +7.3 +14.0 +10.8/C EqIncAdv b LV 35.49 +.37 +7.3 +13.9 +10.4/C EqIncR b LV 35.43 +.37 +7.2 +13.8 +10.1/C ErpnStk ES 25.27 +.28 +2.8 +3.1 +9.0/B ExtendedEqMktId MB 39.89 -.86 -.4 +7.5 +17.2/A FinclSvcs SF 32.64 -.18 +6.7 +21.3 +13.5/A GNMA GI 9.36 +.01 -.4 -.9 +3.5/D GeorgiaTFBd SL 11.93 +.06 +.7 -.1 +4.4/B GlbGrStk WS 43.57 -.12 -1.0 +2.5 +20.0/A GlbMltSectBdInv WH 11.80 +.02 -.5 -.7 +6.0/A GlbRlEstt GR 20.59 +.38 +4.1 +7.9 +7.4/C GlbStk WS 67.71 -.58 -2.2 +2.9 +23.7/A GlbTech ST 27.08 -.42 -7.2 -.9 +24.8/C GrStk LG 98.87 -.08 -.5 +2.0 +19.5/C GrStkAdv b LG 96.18 -.09 -.5 +1.9 +19.2/C GrStkR b LG 92.27 -.08 -.5 +1.9 +18.9/C HY HY 6.61 +.03 +.1 +.6 +5.8/B HlthSci SH 97.29 -1.90 -2.1 -1.6 +17.8/A InflProtBd IP 12.98 +.11 +.3 -1.0 +6.1/A InsEMBd EB 8.15 -.03 -.6 -3.7 +2.9/D InsEMEq EM 50.45 -.79 -1.4 +1.2 +6.7/C InsFltngRt BL 9.74 ... +.1 +1.4 +3.9/A InsFltngRtF BL 9.73 -.01 +1.4 +3.8/A InsHY HY 8.78 +.05 +.3 +.7 +6.0/B InsLgCpCorGr LG 65.17 -.04 -.7 +18.4/D InsMdCpEqGr MG 74.63 +.20 +1.0 +3.0 +16.5/D InsSmCpStk SG 33.28 -.47 +2.2 +8.7 +19.8/C IntlBd IB 9.43 -.05 -1.9 -4.6 +1.7/D IntlDiscv FR 94.35 -.26 +.2 +3.9 +13.2/A IntlEqIdx FB 15.86 +.06 +3.3 +4.3 +6.2/C IntlStk FG 21.82 -.03 +1.1 +3.7 +9.5/D IntlValEq FV 15.50 +.03 +4.6 +8.9 +3.6/C Japan JS 19.57 -.32 -.6 -2.8 +12.5/A LatinAmerica LS 21.15 -.79 +.8 -8.0 -3.5/B LrgCpGrI LG 63.14 -.10 -.3 +3.2 +21.6/B LrgCpVaI LV 26.76 +.27 +6.1 +13.3 +11.4/B MdCpGr MG 116.34 +.31 +1.0 +2.9 +16.2/E MdCpGrAdv b MG 111.75 +.29 +1.0 +2.8 +15.8/E MdCpGrR b MG 107.23 +.28 +1.0 +2.8 +15.5/E MdCpVal MV 34.17 +.04 +6.5 +15.5 +11.0/B MdCpValAdv b MV 33.99 +.03 +6.4 +15.3 +10.7/B MdCpValR b MV 33.37 +.04 +6.4 +15.3 +10.4/C MrylndShTrTFBd SS 5.22 +.01 +.1 +.2 +1.7/E MrylndTFBd SL 11.05 +.04 +.7 +.1 +4.3/B NJTFBd MJ 12.44 +.04 +.7 +.1 +4.6/C NYTFBd MY 11.82 +.04 +.6 +4.1/D NewAsia PJ 26.30 -.16 -.9 +4.7 +12.8/B NewEra SN 36.44 +.51 +4.8 +11.6 +3.5/D NewHorizons MG 79.84 -.98 -3.6 -3.0 +26.8/A NewInc CI 9.64 +.02 -.9 -2.5 +4.5/D OverseasStk FB 12.87 +.01 +3.7 +6.8 +7.0/B PersonalStrBal MA 27.42 +.06 +1.3 +3.3 +10.1/C PersonalStrGr AL 42.72 +.09 +1.8 +4.7 +11.8/A PersonalStrInc CA 21.92 +.04 +.8 +2.1 +8.2/B QMUSBdEnhIdx CI 11.33 +.03 -1.2 -3.0 +5.1/B QMUSSmCpGrEq SG 49.71 -.59 +4.1 +15.7/D RlAsts WS 13.54 +.19 +4.4 +9.2 +9.2/D RlEstt SR 17.79 +.52 +6.6 +11.7 +6.8/E Rtr2005 TA 14.32 +.05 +1.1 +2.1 +8.3/A Rtr2005Adv b TA 14.26 +.05 +1.1 +2.0 +8.1/A Rtr2005R b TA 14.36 +.05 +1.1 +2.0 +7.8/B Rtr2010 TA 18.78 +.07 +1.2 +2.3 +8.8/A Rtr2010Adv b TA 18.67 +.07 +1.2 +2.3 +8.5/A Rtr2010R b TA 18.52 +.07 +1.3 +2.3 +8.3/A Rtr2015 TD 15.37 +.05 +1.3 +2.7 +9.3/A Rtr2015Adv b TD 15.31 +.05 +1.3 +2.7 +9.0/A Rtr2015R b TD 15.12 +.04 +1.3 +2.6 +8.7/A Rtr2020 TE 23.47 +.08 +1.4 +3.2 +9.8/A Rtr2020Adv b TE 23.24 +.07 +1.4 +3.1 +9.6/A Rtr2020R b TE 22.97 +.08 +1.4 +3.1 +9.3/A Rtr2025 TG 20.09 +.06 +1.7 +3.7 +10.7/A Rtr2025Adv b TG 19.96 +.07 +1.6 +3.7 +10.4/A Rtr2025R b TG 19.70 +.07 +1.7 +3.6 +10.1/A Rtr2030 TH 29.71 +.10 +1.9 +4.4 +11.4/A Rtr2030Adv b TH 29.39 +.10 +1.9 +4.4 +11.1/A Rtr2030R b TH 29.08 +.10 +1.9 +4.3 +10.9/A Rtr2035 TI 22.33 +.08 +2.2 +5.1 +12.1/A Rtr2035Adv b TI 22.18 +.08 +2.1 +5.1 +11.8/B Rtr2035R b TI 21.87 +.08 +2.1 +5.0 +11.6/B Rtr2040 TJ 32.18 +.11 +2.3 +5.8 +12.7/A Rtr2040Adv b TJ 31.82 +.10 +2.3 +5.7 +12.5/B Rtr2040R b TJ 31.53 +.10 +2.3 +5.6 +12.2/B Rtr2045 TK 22.30 +.07 +2.5 +6.1 +13.1/A Rtr2045Adv b TK 22.11 +.07 +2.5 +6.1 +12.8/A Rtr2045R b TK 21.80 +.07 +2.4 +6.0 +12.5/B Rtr2050 TN 18.88 +.06 +2.5 +6.2 +13.1/A Rtr2050Adv b TN 18.66 +.06 +2.5 +6.1 +12.8/B Rtr2050R b TN 18.45 +.06 +2.4 +6.1 +12.5/B Rtr2055 TL 19.34 +.06 +2.4 +6.1 +13.1/A Rtr2055Adv b TL 19.17 +.06 +2.5 +6.1 +12.8/B RtrBal CA 16.14 +.05 +1.2 +2.4 +8.5/B RtrBalAdv b CA 16.15 +.05 +1.2 +2.3 +8.2/B RtrBalR b CA 16.14 +.06 +1.2 +2.3 +7.9/C SciandTech ST 58.72 -.56 -.1 +6.6 +25.1/C SciandTechAdv b ST 58.22 -.56 -.1 +6.5 +24.7/C ShrtTrmBd CS 4.84 ... -.1 +.1 +3.5/B SmCpStk SG 69.41 -.97 +2.2 +8.6 +19.6/C SmCpStkAdv b SG 68.62 -.96 +2.1 +8.5 +19.3/C SmCpVal SB 59.95 -.81 +3.7 +13.6 +13.0/C SmCpValAdv b SB 59.74 -.81 +3.7 +13.5 +12.8/C SpectrumGr LB 25.87 +.18 +3.3 +6.7 +13.1/E SpectrumInc MU 12.96 +.03 +.4 +.2 +5.2/B SpectrumIntl FB 16.65 -.03 +1.8 +4.7 +8.2/A SummitMnIncInv ML 12.36 +.05 +.7 +.1 +4.7/C SummitMnIntrInv MI 12.31 +.03 +.4 -.2 +4.3/C TFHY HM 12.37 +.04 +.6 +1.2 +5.0/D TFInc ML 10.36 +.03 +.8 -.2 +4.6/D TFIncAdv b ML 10.36 +.03 +.6 -.3 +4.2/E TFShrtInterm MS 5.72 ... +.1 -.2 +2.7/B TtlEqMktIdx LB 44.55 +.41 +3.5 +6.2 +16.2/B TxEfficientEq LG 50.86 +.25 -1.0 -.1 +20.2/C USLgCpCor LB 32.35 +.52 +4.7 +5.5 +15.2/C USTrsInterm GI 6.00 +.01 -.8 -2.9 +4.7/A USTrsLngTrmIdx GL 10.90 +.15 -4.0 -12.7 +6.8/B VITFBd SL 12.38 +.03 +.5 -.4 +4.4/B Val LV 46.03 +.62 +5.3 +12.5 +13.1/A ValAdv b LV 45.20 +.61 +5.2 +12.4 +12.8/ATCMSmCpGr SG 46.98 -1.19 -1.7 +7.6 +18.7/CTCWCorFIIns CI 11.49 +.04 -2.6 +5.5 CorFIN b CI 11.46 +.04 -.1 -2.7 +5.3 EMIncIns EB 8.07 -.04 -1.3 -4.3 +3.8 HYBdIns HY 6.84 +.04 -.7 -.4 +7.6 RltvVlDivAprcI LV 20.46 +.28 +4.1 +12.6 +9.7 RltvVlDivAprcN b LV 20.85 +.28 +4.0 +12.5 +9.4 RltvVlLgCpIns LV 14.08 -.38 +4.2 +15.7 +10.4 RltvVlMidCpI MV 27.82 -.61 +4.4 +19.0 +8.4 SelEqsI LG 35.29 +.59 -2.2 -2.6 +22.3 SelEqsN b LG 30.64 +.51 -2.2 -2.6 +22.1 TtlRetBdI PI 10.08 +.03 +.1 -2.6 +5.1 TtlRetBdN b PI 10.39 +.03 -2.7 +4.8TETON WestwoodEqAAA b LV 12.80 +.25 +5.8 +7.7 +10.1/C MightyMitesAAA m SB 29.76 -.87 +3.7 +14.0 +8.9/ETIAA-CREF5-15YLdTxExBRet b MI 10.91 +.05 +.9 -.4 +4.5/B BdIdxIns CI 11.16 +.04 -1.2 -3.3 +4.8/C BdIns PI 10.66 +.03 -1.0 -2.7 +5.2/C BdPlusIns PI 10.83 +.03 -.9 -2.3 +5.4/C BdPlusRet PI 10.84 +.03 -1.0 -2.4 +5.1/C BdPlusRetail b PI 10.85 +.03 -.9 -2.4 +5.1/D BdRet PI 10.86 +.03 -1.0 -2.8 +5.0/D BdRetail b PI 10.85 +.03 -1.0 -2.8 +4.9/D EqIdxIns LB 29.56 +.29 +3.6 +6.4 +16.8/A EqIdxRet LB 30.01 +.29 +3.6 +6.3 +16.5/A EqIdxRetail b LB 30.11 +.29 +3.5 +6.3 +16.5/B GrIncIns LB 17.37 +.11 +2.8 +5.5 +14.8/C GrIncRet LB 17.75 +.11 +2.8 +5.4 +14.5/C GrIncRetail b LB 24.72 +.15 +2.8 +5.4 +14.4/C HYIns HY 9.50 +.04 -.2 +.2 +5.4/C 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, March 27, 2021 

PAGE 78

HYRet HY 9.51 +.05 -.2 +.2 +5.2/D HYRetail b HY 9.55 +.05 -.2 +.2 +5.2/D InflLinkedBdIns IP 12.28 +.07 +.4 +.3 +5.0/C InflLinkedBdRet IP 12.38 +.07 +.5 +.2 +4.8/D InflLinkedBdRtl b IP 11.96 +.06 +.4 +.1 +4.7/D IntlEqIdxIns FB 22.13 +.08 +3.4 +4.4 +6.6/C IntlEqIdxPrem b FB 22.08 +.08 +3.3 +4.4 +6.4/C IntlEqIdxRet FB 22.66 +.09 +3.4 +4.4 +6.3/C IntlEqIns FB 13.63 ... +1.1 +3.9 +4.8/E IntlEqPrem b FB 13.61 ... +1.1 +3.8 +4.6/E IntlEqRet FB 14.18 ... +1.1 +3.8 +4.5/E IntlEqRetail b FB 8.52 ... +1.1 +3.8 +4.4/E Lfcycl2010Rtr TA 14.39 +.05 +.6 +1.1 +7.5/C Lfcycl2015Rtr TD 13.40 +.04 +.8 +1.3 +7.9/D Lfcycl2020Rtr TE 14.30 +.05 +.9 +1.6 +8.3/D Lfcycl2025Rtr TG 15.07 +.05 +1.1 +2.2 +8.9/D Lfcycl2030Rtr TH 15.71 +.05 +1.4 +2.7 +9.6/D Lfcycl2035Rtr TI 16.52 +.06 +1.7 +3.4 +10.2/D Lfcycl2040I TJ 11.93 +.05 +2.1 +4.1 +11.0/D Lfcycl2040Rtr TJ 17.19 +.07 +2.0 +4.1 +10.7/D Lfcycl2045Rtr TK 14.65 +.06 +2.3 +4.8 +11.4/D LfcyclId2010I TA 17.65 +.07 +.7 +.8 +8.5/A LfcyclId2020I TE 20.07 +.09 +1.1 +1.5 +9.5/A LfcyclId2025I TG 21.61 +.10 +1.3 +2.0 +10.2/A LfcyclId2035I TI 24.74 +.13 +1.9 +3.2 +11.6/B LfcyclId2040I TJ 26.00 +.14 +2.2 +3.8 +12.2/B LfcyclId2045I TK 26.66 +.15 +2.5 +4.5 +12.8/A LfcyclRtIncRtr CA 12.42 +.04 +.7 +1.1 +7.5/C LgCpGrIdxIns LG 49.45 +.58 +1.0 +.2 +21.9/B LgCpGrIdxRet LG 49.82 +.59 +1.0 +.2 +21.6/B LgCpGrIns LG 23.15 -.07 -.4 +1.8 +21.9/B LgCpGrRet LG 22.93 -.08 -.4 +1.7 +21.5/B LgCpGrRetail b LG 23.06 -.08 -.5 +1.7 +21.5/B LgCpValIdxIns LV 22.85 +.31 +6.6 +12.0 +11.2/B LgCpValIdxRet LV 23.28 +.31 +6.5 +11.9 +11.0/B LgCpValIns LV 21.02 +.37 +7.0 +12.4 +9.8/C LgCpValPrem b LV 20.99 +.37 +7.0 +12.4 +9.6/D LgCpValRet LV 20.95 +.37 +7.0 +12.3 +9.5/D LgCpValRetail b LV 20.01 +.35 +7.0 +12.4 +9.4/D MdCpGrI MG 27.46 -.56 -3.4 -.5 +19.8/C MdCpGrP b MG 27.21 -.55 -3.4 -.5 +19.6/C MdCpGrRtl b MG 26.21 -.54 -3.5 -.6 +19.4/C MdCpGrRtr MG 26.28 -.53 -3.5 -.6 +19.5/C MdCpValI MV 19.19 +.10 +6.3 +13.8 +6.5/E MdCpValP b MV 19.16 +.10 +6.3 +13.8 +6.3/E MdCpValRtl b MV 18.49 +.09 +6.2 +13.7 +6.1/E MdCpValRtr MV 19.05 +.10 +6.2 +13.8 +6.2/E MgdAllcRtl b MA 13.96 +.05 +1.2 +2.3 +9.7/C QtSm-CpEqInstl SB 21.47 -.60 +1.3 +15.7 +12.4/C QtSm-CpEqPre b SB 21.33 -.60 +1.3 +15.7 +12.2/C QtSm-CpEqRet SB 20.80 -.58 +1.3 +15.6 +12.1/C QtSm-CpEqRetail b SB 20.52 -.58 +1.3 +15.7 +12.1/C RlEsttSecI SR 19.21 +.45 +5.4 +9.1 +14.5/A RlEsttSecP b SR 19.23 +.45 +5.4 +9.1 +14.4/A RlEsttSecRtl b SR 19.05 +.44 +5.4 +9.1 +14.2/A RlEsttSecRtr SR 20.11 +.47 +5.5 +9.1 +14.3/A SP500IdxI LB 43.77 +.68 +4.4 +6.2 +16.5/B SP500IdxRtr LB 43.46 +.67 +4.4 +6.1 +16.2/B SclChEqI LB 26.39 +.38 +3.8 +7.2 +16.9/A SclChEqP b LB 26.29 +.38 +3.8 +7.2 +16.7/A SclChEqRtl b LB 23.25 +.33 +3.7 +7.1 +16.5/A SclChEqRtr LB 26.83 +.39 +3.8 +7.1 +16.6/A ShrtTrmBdI CS 10.47 ... -.2 -.1 +3.1/C ShrtTrmBdRtl b CS 10.48 ... -.2 -.2 +2.8/D ShrtTrmBdRtr CS 10.48 ... -.2 -.2 +2.8/D SmCpBlndIdxI SB 27.44 -.81 +1.0 +12.7 +14.5/A SmCpBlndIdxRtr SB 27.56 -.81 +1.0 +12.6 +14.3/BThe Investment HouseInvmHouseGr LG 57.92 +.48 +1.2 +.2 +20.0/CThird AvenueRlEsttValIns GR 25.57 +.40 +6.6 +11.3 +.3/E SmCpValIns SV 20.97 -.36 +5.4 +19.1 +6.8/E ValIns WS 51.41 -.27 +4.0 +19.6 +4.8/EThompsonBd CS 10.94 -.08 +.6 +3.2 +2.6/E LgCp LB 100.81 -1.66 +5.0 +16.0 +17.3/AThornburgCALtdTrmMnA m SS 13.74 +.03 +.3 -.3 +2.0/D DevWldR6 EM 29.00 -.72 -3.2 +1.9 +11.1/A IntEqI FB 29.83 -.29 +.6 +4.2 +10.4/A IntermMnA m MI 14.39 +.04 +.4 -.1 +3.7/D IntlEqA m FB 28.76 -.29 +.6 +4.1 +10.0/A IntlGrR6 FG 31.42 -.33 -2.9 -3.1 +10.1/C InvmIncBldrA m IH 23.03 +.03 +3.5 +8.7 +7.7/B InvmIncBldrC m IH 23.00 +.03 +3.4 +8.5 +6.9/C LtdTrmIncA m CS 13.81 +.02 -.7 -1.4 +4.3/A LtdTrmIncC m CS 13.79 +.02 -.7 -1.5 +4.1/A LtdTrmIncI CS 13.82 +.02 -.6 -1.3 +4.6/A LtdTrmMnA m MS 14.58 +.02 +.1 -.4 +2.6/B LtdTrmMnC m MS 14.61 +.03 +.2 -.3 +2.4/C LtdTrmMnI MS 14.58 +.02 +.2 -.3 +2.9/B LtdTrmUSGvtA m GS 13.10 +.01 -.7 -1.6 +2.4/C NewMxcIntermMnA m SI 13.42 +.03 +.3 -.7 +3.1/E SmMidCapCoA m LB 92.60 -1.18 +.5 +6.2 +11.7/E SmMidCapCoI LB 95.67 -1.20 +.6 +6.3 +12.0/E SmMidCapGrA m LG 48.54 -1.45 -7.7 -6.0 +15.9/E361GlbLSEqI LO 11.68 +.23 +4.6 +5.1 +1.1/EThriventBalIncPlusA m CA 14.38 +.04 +1.6 +3.3 +7.7/C BalIncPlusS CA 14.35 +.04 +1.6 +3.3 +8.0/C DiversIncPlusA m CA 7.80 +.02 +.5 +1.5 +6.0/E HYA m HY 4.64 +.03 -.1 +4.6/E IncA m TW 9.61 +.05 -1.6 -4.0 +6.6/B LgCpGrA m LG 15.34 +.05 -1.0 +.2 +21.2/B LgCpStkA m WS 28.76 +.17 +2.6 +5.5 +10.4/C LgCpStkS WS 29.10 +.17 +2.6 +5.6 +10.8/C LgCpValA m LV 26.38 +.43 +7.2 +14.4 +11.2/B LgCpValS LV 26.57 +.43 +7.3 +14.5 +11.6/B LtdMatBdA b CS 12.69 ... -.2 -.2 +3.1/C MidCpStkA m MB 31.43 -.02 +3.4 +9.9 +14.2/B MidCpStkS MB 36.25 -.02 +3.4 +10.0 +14.5/B MnBdA m ML 11.53 +.04 +.6 -.5 +4.3/E OppIncPlusA m MU 10.10 +.01 -.3 -.8 +3.5/D OppIncPlusS MU 10.10 +.01 -.3 -.7 +3.8/D SmCpStkA m SB 25.92 -.54 +2.4 +14.5 +16.9/ATimothyPlanSmCpValA m SB 21.09 -.19 +6.6 +18.4 +9.4/DTocquevilleOpp b MG 40.09 -.35 -7.8 -7.5 +19.3/C Tocqueville b LB 43.79 +.69 +4.4 +7.1 +14.3/CTorrayTorray LV 53.56 +.79 +7.0 +12.7 +6.8/ETouchstoneActvBdA m PI 11.04 +.05 -.7 -2.9 +5.6/B ActvBdY PI 11.03 +.04 -.7 -2.9 +5.9/A BalancedA m MA 24.23 +.11 +2.2 +3.4 +14.0/A DynDiversIncA m CA 13.43 +.11 +2.1 +3.2 +5.1/E DynGlbAllcA m IH 13.54 +.03 +1.1 +2.3 +7.7/B FlexIncA m MU 11.11 +.04 +.3 -.3 +5.1/C FlexIncC m MU 10.93 +.04 +.3 -.5 +4.3/D FlexIncY MU 11.15 +.04 +.4 -.2 +5.4/B FocedY LB 59.05 -.04 +4.2 +9.9 +17.0/A GlblESGEqfdA m WS 26.15 +.19 +3.0 +5.4 +10.3/D GlblESGEqfdY WS 27.15 +.19 +3.0 +5.4 +10.6/C GrOppsA m LG 40.97 +.50 +.9 +2.5 +21.3/B GrOppsIns LG 43.78 +.54 +.9 +2.5 +21.7/B ImpactBdInstl CI 10.51 +.05 -.5 -2.5 +4.7/D ImpactBdY CI 10.51 +.05 -.5 -2.5 +4.5/D IntlEqA m FB 17.97 +.01 +3.2 +4.6 +5.4/D LargeCpFocA m LB 54.19 +.10 +3.7 +8.2 +19.1/A MidCpGrA m MG 37.80 -.14 -1.7 -.7 +18.2/D MidCpGrIns MG 40.26 -.14 -1.7 -.6 +18.6/C MidCpGrY MG 39.77 -.15 -1.7 -.6 +18.5/C MidCpValIns MV 23.43 +.11 +7.9 +14.9 +11.6/B MidCpY MB 47.30 +.75 +4.3 +6.8 +16.5/A SdCptlSelGrA m LG 17.53 -.38 -7.0 -4.6 +25.8/A SdCptlSelGrY LG 19.42 -.43 -7.0 -4.6 +26.1/A SdCptlSelGrZ b LG 17.56 -.38 -7.0 -4.7 +25.8/A SmCpIns SB 14.51 -.06 +4.2 +12.5 +12.3/C SmCpY SB 14.57 -.07 +4.2 +12.4 +12.2/C SmallComA m SB 6.45 -.01 +4.4 +14.2 +14.1/B UlShrtDrFIA m UB 9.24 ... +.1 +.2 +2.0/C UlShrtDrFIY UB 9.24 ... +.3 +2.3/B UlShrtDrFIZ b UB 9.24 ... +.2 +2.0/C ValIns LV 11.13 +.20 +7.7 +14.6 +13.4/A ValY LV 11.17 +.21 +7.8 +14.6 +13.3/ATowleDeep Val d SV 18.89 -.20 +9.4 +26.7 +7.0/ETransamericaAsAlCnsrvA m CA 11.59 +.03 +.4 +.4 +7.1/D AsAlCnsrvC m CA 11.45 +.04 +.5 +.3 +6.3/D AsAlGrA m XM 15.17 +.07 +2.5 +5.6 +10.6/D AsAlGrC m XM 14.70 +.06 +2.4 +5.4 +9.8/D AsAlModA m CA 12.48 +.05 +1.0 +1.7 +8.0/B AsAlModC m CA 12.61 +.05 +1.0 +1.5 +7.2/D AsAlModGrA m MA 13.56 +.05 +1.6 +3.4 +9.3/D AsAlModGrC m MA 13.74 +.05 +1.5 +3.2 +8.5/D BondA m PI 9.43 +.04 -.7 -2.6 +4.3/E CptlGrA m LG 50.53 -1.86 -10.1 -4.3 +32.7/A HYBdA m HY 9.04 +.05 +.2 +1.1 +5.3/D MltMgdBalA x MA 32.64 +.34 +2.6 +2.8 +12.0/A SMPValA m MV 30.92 +.04 +7.2 +16.3 +10.4/CTributary FundsSmCoIns SB 34.30 -.28 +5.5 +15.3 +9.1/ETrilliumESGGlblEqRetail b WS 60.66 +.70 +2.6 +3.9 +15.4/BTrust For Credit UniUnsShrtDrTCU GS 9.82 +.01 -.1 -.8 +3.1/A UnsUlShDrTCU UB 9.44 ... +.1 +.2 +1.8/CTweedy, BrowneGlbVal FV 29.46 +.05 +4.2 +7.3 +5.5/A GlbVlIICyUnHdg FV 16.38 +.01 +3.3 +5.5 +3.4/C Val WS 20.48 +.10 +5.3 +8.2 +6.0/E WldwdHDvYldVl WS 7.80 +.04 +5.1 +5.8 +4.8/EU.S. Global InvestorGlbRes b SN 6.39 -.08 +.3 +7.2 +6.3/C GoldPrcMtls b SP 12.03 -.58 +2.7 -11.1 +19.3/A WldPrecMnral b SP 4.93 -.20 +1.0 -6.3 +12.5/DUBSGlbAllcA m IH 14.22 +.01 +1.1 +8.4 GlbAllcP IH 14.59 +.01 +1.1 +8.7 IntlSustEqP FB 12.14 +.02 +2.4 +2.7 +5.9/D USAllcA m MA 55.93 +.28 +.9 +3.4 +12.0/A USSmCpGrP SG 31.13 -.87 -4.1 +2.4 +25.1UBS PACEAltStrsInvmsP GY 11.20 +.02 +.3 +1.0 +4.2 GlbFIInvmsP IB 10.29 -.02 -1.2 -3.5 +2.9/B IntermFIInvmsP CI 12.49 +.03 -1.3 -3.4 +4.8/C IntlEMEqInvP EM 17.25 -.30 -1.3 +3.4 +6.2/C IntlEqInvmsP FB 18.05 +.06 +4.2 +5.4 +6.7/C LgCoGrEqInvmsA m LG 25.38 +.10 -.2 +.2 +19.4/C LgCoGrEqInvmsP LG 27.07 +.11 -.1 +.2 +19.7/C LgCoValEqInvmsA m LV 23.89 +.37 +7.0 +13.3 +7.7/E LgCoValEqInvmsP LV 23.80 +.37 +7.0 +13.3 +7.9/E MnFIInvmsP MI 13.31 +.01 +.5 -.5 +4.5/B MrBckScFIInvmsP CI 12.85 -.01 +.2 -.5 +4.6 SMCoGrEqInvmsP SG 22.88 -.63 -1.1 +8.4 +20.2/C SMCoValEqInvmsP SV 26.66 -.28 +6.3 +19.0 +12.8/A StrFIInvmsP PI 13.95 +.03 -.4 -3.1 +5.6USA MutualsViceInv b WS 31.83 -.52 +5.7 +10.0 +2.8/EUSAAAgrsGr LG 52.37 -.12 -2.9 -3.6 +18.4 CABd MC 11.49 +.04 +.7 -.5 +4.6 CptlGr WS 12.53 +.16 +1.7 +4.4 +7.9 CrnrstnEq WS 16.45 +.01 +1.3 +5.3 +9.1 CrnrstnMdlyAgrs MA 28.38 +.14 +.5 +2.1 +7.1 CrnrstnMod CA 16.40 +.05 +.4 +1.5 +6.8 EM EM 23.47 -.27 -4.6 +2.3 +6.0 ExtendedMktIdx MB 27.56 -.54 -1.2 +6.8 +17.9 Gr LG 34.01 ... -1.8 -2.2 +18.6 GrInc LB 24.25 +.21 +1.0 +2.4 +11.4 GrandTxtr CA 24.32 +.11 +1.5 +2.2 +10.4 GvtSec GI 10.03 ... +.1 -.5 +4.2 HiInc d HY 7.79 +.01 -.1 +1.0 +4.8 Inc PI 13.48 +.02 -.3 -2.0 +5.9 IncStk LV 19.17 +.36 +5.1 +8.5 +10.1 IntermTrmBd PI 10.79 +.04 -.2 -1.5 +6.4 Intl FB 27.93 +.02 +1.2 +5.2 +5.9 NASDAQ100Idx LG 35.84 +.30 -.4 -.8 +25.9 NYBd MN 12.11 +.06 +1.0 +.2 +4.3 PrcMtlsMnral SP 18.97 -.73 -.8 -11.0 +13.6 SP500IdxMbr LB 53.94 +.60 +1.7 +3.7 +17.4 SP500IdxRwd LB 53.97 +.59 +1.8 +3.7 +17.5 SciTech ST 34.79 -1.19 -6.9 -3.5 +25.4 ShrtTrmBd CS 9.33 ... +.1 +.4 +3.8 SmCpStk SB 20.98 -.60 -.9 +11.8 +17.6 SustWld WS 29.28 +.32 +.8 +2.5 +13.8 TEIntermTrm MI 13.85 +.05 +.7 +.3 +4.8 TELngTrm ML 13.71 +.05 +.8 +4.8 TEShrtTrm MS 10.63 +.02 +.4 +.4 +2.4 TrgtRet2030 TH 13.53 +.02 +.8 +2.8 +8.0 TrgtRet2040 TJ 13.68 +.03 +1.0 +3.8 +8.6 TrgtRet2050 TN 14.11 +.03 +1.2 +4.2 +9.2 TrgtRetInc RI 11.87 -.03 +.4 +1.3 +6.8 UlShrtTrmBd UB 10.15 ... +.1 +.4 +3.0 VIBd SI 11.62 +.04 +.5 -.1 +4.2 Val LV 17.67 +.22 +4.3 +10.9 +8.4Undiscovered ManagerBehavioralValA m SV 77.75 -.76 +4.4 +21.8 +11.1 BehavioralValC m SV 72.56 -.72 +4.3 +21.6 +10.5 BehavioralValL SV 79.89 -.78 +4.4 +21.9 +11.5VALIC Co IAstAllc MA 11.89 +.13 +.8 +2.0 +6.6 CorEq LB 25.59 +.37 +5.4 +9.6 +16.8/A CptlCnsrvtn CI 10.21 +.04 -.7 -2.9 +5.2/B DivVal LV 12.62 +.22 +8.4 +12.3 +10.0/C EmergEcos EM 10.42 -.05 -.5 +6.0 +4.5/D GlbSclAwrns FB 25.28 +.08 +3.5 +4.5 +9.4/A GlbStr IH 9.76 +.11 +2.7 +2.2 +2.6/E Gr LG 20.93 +.21 -.3 -.8 +20.2/C GrInc LB 25.13 +.20 +4.1 +6.7 +17.7/A GvtSec GI 10.73 +.03 -.6 -2.7 +4.2/B HlthSci SH 24.87 -.50 -2.2 -1.7 +17.4/A InflProt IP 11.76 +.11 +1.0 -1.6 +4.6 IntlEqsIdx FB 7.96 +.01 +3.5 +4.5 +6.1/D IntlGr FG 17.55 -.05 -.4 +2.0 +17.6/A IntlGvtBd IB 12.27 ... -.8 -4.6 +3.1/B IntlVal FV 10.85 -.16 +5.2 +7.0 +3.3/D LgCpCor LB 15.09 +.19 +4.5 +7.3 +17.4/A LgCptlGr LG 19.82 +.42 +3.3 +3.6 +20.5/B MidCpIdx MB 30.00 +.14 +5.3 +14.1 +13.3/C MidCpStrGr MG 22.24 -.09 -.8 +3.7 +20.2/B SciTech ST 37.85 -.26 -3.3 +.9 +25.3/C SmCp SG 14.21 -.21 +1.9 +10.9 +17.1/C SmCpIdx SB 22.97 -.68 +1.0 +12.6 +14.1/B SmCpSpecVals SV 13.67 -.10 +6.1 +20.8 +11.4/B SmMidGr MG 18.19 -.29 -4.1 +.1 +23.6/B StkIdx LB 49.68 +.77 +4.4 +6.1 +16.2/B Val LV 19.95 +.38 +7.5 +11.8 +10.2/CVALIC Co IICorBd PI 11.85 +.04 -.8 -2.7 +5.4/C HYBd HY 7.89 +.05 +.1 +.5 +6.5/A IntlOpps FR 23.65 -.15 +2.1 +.2 +5.5/D LgCpVal LV 24.49 +.26 +5.6 +13.5 +10.8/C MidCpVal MV 21.33 +.10 +6.5 +15.3 +10.0/C SclyRspnb LB 24.40 +.59 +4.5 +7.1 +15.7/B SmCpVal SV 14.86 -.38 +5.7 +22.5 +9.6/C StrBd b MU 11.71 +.04 -.3 -1.3 +5.5/BVYTRPDvrsMdCpGrA b MG 13.02 -.04 -3.3 -1.1 +18.2/D TRPGrEqI LG 109.44 -.13 -.7 +2.0 +19.5/CValue LineAstAllcInv b MA 43.23 +.74 +1.3 -1.9 +12.6/A CorBd b CI 15.33 +.05 -.8 -3.0 +4.0/E CptlApprctInv b AL 13.14 -.13 -1.5 +1.9 +16.8/A LgrCoFocedInv b LG 37.90 -.63 -3.9 -1.2 +19.3/C MidCpFoced b MG 28.63 +.68 +4.0 +1.2 +18.7/C SelGr b MG 37.31 +1.07 +3.4 -.5 +18.5/C SmCpOppsInv b SG 53.56 -.04 +1.7 +6.5 +16.9/D TE b ML 9.95 +.03 +.5 -.5 +3.6/EVanEckEMA m EM 21.11 -.50 -7.2 -.9 +4.6 EMY EM 21.50 -.51 -7.2 -.8 +5.0 GlbHardAstsA m SN 37.40 -.30 -3.6 +8.8 +2.7 GlbHardAstsY SN 38.16 -.30 -3.6 +8.9 +3.0 IntlInvsGoldA m SP 10.93 -.40 -1.0 -15.9 +13.3 IntlInvsGoldY SP 11.22 -.42 -1.0 -15.8 +13.7Vanguard500IdxAdmrl LB 366.78 +4.44 +4.4 +6.2 +16.5/B 500IdxInv LB 366.82 +4.53 +4.4 +6.2 +16.4/B BalIdxAdmrl MA 45.06 -.04 +1.6 +2.4 +12.4/A BalIdxIns MA 45.06 -.05 +1.6 +2.4 +12.4/A BalIdxInv MA 45.06 -.03 +1.6 +2.4 +12.3/A CAITTxExAdm MF 12.23 +.04 +.6 -.5 +4.5/A CAITTxExInv MF 12.23 +.04 +.6 -.6 +4.4/A CALtrmTEAdm MC 12.67 +.05 +.8 -.5 +5.4/A CALtrmTEInv MC 12.67 +.05 +.8 -.5 +5.3/B CnsDscIdxAdmrl CD 151.56 -.90 +3.2 +6.5 +23.8/A CnsStpIdxAdmrl CC 88.19 +2.54 +8.6 +3.3 +13.3/A CptlOppAdmrl LG 191.74 -.53 +.9 +8.0 +16.3/E CptlOppInv LG 83.04 -.23 +.9 +8.0 +16.2/E DevMIdxAdmrl FB 15.90 +.03 +3.5 +4.9 +7.1/B DevMIdxIns FB 15.92 +.03 +3.5 +4.9 +7.1/B DivGrInv x LB 34.59 +.74 +6.9 +4.7 +16.0/B DiversEqInv LG 49.00 +.11 +.2 +4.1 +19.0 EMGvtBdIdxAdmrl EB 19.50 -.05 -1.0 -4.8 +4.6/B EMSelStkInv EM 27.74 -.48 -.8 +4.8 +7.3/B EMStkIdxInAdm EM 42.81 -.77 -1.7 +2.8 +5.7/C EMStkIdxInInv EM 32.62 -.59 -1.7 +2.8 +5.5/C EMStkIdxInPl EM 108.28 -1.95 -1.7 +2.9 +5.7/C EMStkIdxIns EM 32.55 -.59 -1.7 +2.8 +5.7/C EngyAdmrl x EE 65.90 +.57 +6.2 +12.2 -9.4/C EngyIdxAdmrl EE 34.95 +.48 +6.0 +36.1 -5.5/A EngyInv x EE 35.13 +.31 +6.2 +12.2 -9.5/C EqIncAdmrl LV 87.39 +1.40 +7.8 +10.9 +11.6/B EqIncInv LV 41.70 +.67 +7.7 +10.9 +11.5/B EuStkIdxAd ES 79.03 +.43 +3.6 +4.6 +6.2/D EuStkIdxInsP ES 150.58 +.83 +3.6 +4.6 +6.2/D EuStkIdxInstl ES 33.70 +.18 +3.6 +4.6 +6.2/D ExplorerAdmrl SG 127.40 -1.63 -.4 +6.4 +19.4/C ExplorerInv SG 136.93 -1.76 -.4 +6.4 +19.3/C ExplorerValInv SB 44.22 -.68 +4.6 +17.9 +10.4/D ExtDrTrIdIns GL 38.05 +.73 -5.8 -17.3 +8.3/A ExtDrTrIdInsPls GL 95.52 +1.84 -5.9 -17.3 +8.4/A ExtMktIdxAdmrl MB 133.71 -3.55 -.6 +7.6 +17.8/A ExtMktIdxIns MB 133.70 -3.55 -.6 +7.6 +17.8/A ExtMktIdxInsPls MB 329.94 -8.79 -.6 +7.6 +17.8/A ExtMktIdxInv MB 133.80 -3.51 -.6 +7.5 +17.7/A FAWexUSIAdmr FB 37.81 -.10 +2.0 +4.3 +6.9/B FAWexUSIInPl FB 126.94 -.33 +2.1 +4.3 +7.0/B FAWexUSIIns FB 119.87 -.31 +2.0 +4.3 +7.0/B FAWexUSSCIIn FQ 245.81 -1.39 +2.6 +5.4 +5.5/B FSocialIdxIns LB 27.59 +.37 +3.4 +4.6 +18.4/A FinclsIdxAdmrl SF 42.78 +.05 +7.0 +17.8 +9.5/B GNMAAdmrl GI 10.64 +.01 -.4 -.8 +3.8/C GNMAInv GI 10.64 +.01 -.4 -.8 +3.7/C GlbCapCycInv x WS 10.38 -.15 +2.3 +8.7 +4.0/E GlbEqInv WS 39.79 +.04 +1.5 +5.2 +14.2/B GlbMnmVlInv SW 14.20 +.22 +5.0 +3.9 +7.0/E GlbexUSRlEIAdmr d GR 33.99 +.11 +2.3 +3.2 +1.9/E GlbexUSRlEIdIns d GR 113.20 +.36 +2.3 +3.2 +1.9/E GrIdxAdmrl LG 131.29 +1.14 +.9 +.8 +22.3/B GrIdxIns LG 131.30 +1.14 +.9 +.8 +22.3/B GrIdxInv LG 131.34 +1.19 +.9 +.8 +22.1/B GrandIncAdmrl LB 100.16 +1.60 +5.0 +6.9 +16.0/B GrandIncInv LB 61.36 +.99 +5.0 +6.9 +15.9/B HCAdmrl x SH 89.68 -.90 +2.0 +.1 +11.9/E HCIdxAdmrl SH 114.26 +.51 +1.9 +2.4 +15.9/B HCInv x SH 212.68 -2.12 +2.0 +.1 +11.9/E HYCorpAdmrl HY 5.90 +.02 -.4 -.3 +6.4/B HYCorpInv HY 5.90 +.02 -.4 -.3 +6.3/B HYTE ML 11.92 +.04 +.8 +.4 +5.8/A HYTEAdmrl ML 11.92 +.04 +.8 +.4 +5.9/A ITIdxAdmrl ST 183.14 +3.08 +.5 +1.3 +28.4/A InTrBdIdxAdmrl CI 12.05 +.04 -1.4 -3.9 +6.0/A InTrBdIdxIns CI 12.05 +.04 -1.4 -3.8 +6.0/A InTrBdIdxInsPls CI 12.05 +.04 -1.4 -3.8 +6.0/A InTrBdIdxInv CI 12.05 +.04 -1.4 -3.9 +5.9/A InTrCrpBdIAdmrl TW 25.06 +.09 -1.7 -3.8 +6.8/B InTrCrpBdIIns TW 30.97 +.12 -1.7 -3.8 +6.8/B InTrInGdAdm TW 10.07 +.03 -1.3 -3.3 +6.3/C InTrInGdInv TW 10.07 +.03 -1.3 -3.3 +6.2/C InTrTEAdmrl MI 14.73 +.04 +.5 -.3 +4.8/A InTrTEInv MI 14.73 +.04 +.5 -.4 +4.7/B InTrTrsAdmrl GI 11.42 +.04 -.4 -2.2 +5.0/A InTrTrsIdxAd GI 22.80 +.06 -.7 -2.6 +4.7/A InTrTrsIdxIns GI 28.29 +.08 -.8 -2.6 +4.7/A InTrTrsInv GI 11.42 +.04 -.5 -2.2 +4.9/A IndtlsIdxAdmrl ID 97.07 +1.17 +7.5 +11.4 +12.5/C InflPrtScAdmrl IP 28.04 +.24 +.3 -1.0 +5.9/B InflPrtScIns IP 11.42 +.09 +.3 -1.0 +6.0/B InflPrtScInv IP 14.28 +.12 +.3 -1.0 +5.8/B InsIdxIns LB 347.08 +.53 +4.4 +6.2 +16.5/B InsIdxInsPlus LB 347.10 +.53 +4.4 +6.2 +16.5/A InsTrgRt2020Ins TE 26.64 +.10 +.4 +.8 +9.0 InsTtlSMIInPls LB 78.45 +.43 +3.5 +6.4 +16.9/A InsTtlSMIIns LB 78.47 +.44 +3.5 +6.4 +16.9/A IntlExplorerInv FR 21.07 -.05 +1.8 +3.3 +3.6/E IntlGrAdmrl FG 158.27 -2.16 -3.5 -1.3 +20.2/A IntlGrInv FG 49.75 -.68 -3.5 -1.3 +20.0/A IntlValInv FV 42.74 +.02 +3.2 +6.2 +6.3/A LTBdIdInsPls CL 14.82 +.15 -3.6 -10.4 +7.8/C LTBdIdxIns CL 14.82 +.15 -3.6 -10.4 +7.8/D LTCrpBdIdxIns CL 33.43 +.32 -3.4 -9.1 +7.9/B LTInGrdAdm CL 10.57 +.10 -3.4 -9.7 +7.9/B LTInGrdInv CL 10.57 +.10 -3.4 -9.7 +7.8/C LTTE ML 12.11 +.04 +.7 -.4 +5.6/A LTTEAdmrl ML 12.11 +.04 +.7 -.4 +5.7/A LTTrsAdmrl GL 12.23 +.16 -4.1 -12.6 +7.0/A LTTrsIdxIns GL 35.56 +.48 -4.3 -12.9 +6.7/C LTTrsInv GL 12.23 +.16 -4.1 -12.6 +6.9/B LfStrCnsrGrInv x CA 22.69 +.01 +.3 -.1 +8.3 LfStrGrInv AL 41.80 +.16 +.4 +2.6 +11.6 LfStrIncInv x XY 17.01 ... +.2 -1.5 +6.5 LfStrModGrInv MA 32.31 +.12 +.3 +1.2 +10.0 LgCpIdxAdmrl LB 93.47 +.93 +3.8 +5.6 +17.1/A LgCpIdxIns LB 384.70 +3.83 +3.8 +5.6 +17.1/A LtdTrmTE MS 11.22 +.01 +.2 +3.0/B LtdTrmTEAdmrl MS 11.22 +.01 +.2 +3.1/B MATEInv MT 11.32 +.05 +.7 -.5 +5.6/A MCpGrIdxAdm MG 91.97 +.24 -1.5 +.9 +18.6/C MCpGrIdxInv MG 84.02 +.25 -1.5 +.8 +18.4/C MCpVlIdxAdm MV 70.34 -.24 +6.9 +14.6 +10.2/C MCpVlIdxInv MV 53.46 -.17 +6.9 +14.6 +10.1/C MatlsIdxAdmrl SN 88.78 +1.68 +9.1 +11.3 +12.7/A MdCpGrInv MG 33.45 -.39 -3.6 -.3 +17.3/D MdCpIdxAdmrl MB 274.64 -.21 +2.6 +7.4 +14.6/B MdCpIdxIns MB 60.67 -.05 +2.6 +7.4 +14.6/B MdCpIdxInsPlus MB 299.21 -.24 +2.6 +7.4 +14.6/B MdCpIdxInv MB 60.55 -.03 +2.6 +7.4 +14.4/B MegaCpIdxIns LB 275.99 +3.48 +4.1 +5.2 +17.5/A MegaCpValIdxIns LV 189.99 +3.10 +7.3 +11.0 +12.0/B MgdAllcInv MA 17.91 -.13 +.6 +3.3 +7.0 MktNetrlInv NE 9.57 +.08 +4.5 +7.0 -5.5/EMrtBckScIdxAdmr GI 21.35 +.04 -.5 -1.1 +3.7/C NJLTmTEAdm MJ 12.64 +.04 +.8 +.2 +6.2/A NJLTmTEInv MJ 12.64 +.04 +.7 +.2 +6.1/A NYLTmTEAdm MY 12.09 +.05 +.8 -.3 +5.3/A NYLTmTEInv MY 12.09 +.05 +.8 -.3 +5.2/A OhioLngTrmTE MO 13.10 +.04 +.6 -.5 +5.7/A PALTmTEAdm MP 12.07 +.04 +.7 -.1 +5.8/A PALTmTEInv MP 12.07 +.04 +.7 -.1 +5.7/A PacStkIdxAdmrl DP 102.44 +.11 +3.1 +4.4 +7.4/E PacStkIdxIns DP 15.67 +.01 +3.1 +4.4 +7.4/D PrmCpAdmrl LG 168.81 +.95 +2.2 +9.7 +16.2/E PrmCpCorInv LB 32.56 +.41 +3.7 +12.4 +14.9/C PrmCpInv LG 162.89 +.92 +2.2 +9.7 +16.1/E RlEstIdxAdmrl SR 131.53 +3.28 +6.3 +9.9 +12.4/B RlEstIdxInstl SR 20.36 +.51 +6.3 +9.9 +12.5/B RlEstIdxInv SR 30.84 +.78 +6.3 +9.8 +12.3/B Rsl1000GrIdxIns LG 477.10 +4.83 +1.0 +.2 +21.9/B Rsl1000IdxIns LB 358.59 +3.48 +3.8 +5.9 +17.0/A Rsl1000VlIdxIns LV 261.15 +2.49 +6.6 +12.0 +11.2/B Rsl2000GrIdxIns SG 413.49 -14.68 -3.8 +4.2 +16.5/D Rsl2000IdxIns SB 340.45 -10.70 +1.0 +12.7 +14.5/A Rsl2000VlIdxIns SV 276.65 -7.63 +5.9 +21.9 +11.8/A Rsl3000IdxIns LB 356.98 +2.34 +3.6 +6.3 +16.8/A SCpGrIdxAdm SG 95.86 -1.62 -3.3 +2.0 +18.8/C SCpGrIdxI SG 76.77 -1.30 -3.3 +2.0 +18.8/C SCpGrIdxInv SG 76.69 -1.27 -3.3 +2.0 +18.7/C SCpValIdxAdm SV 71.49 -1.02 +5.8 +17.5 +11.1/B SCpValIdxI SV 39.96 -.57 +5.8 +17.5 +11.1/B SCpValIdxInv SV 39.89 -.56 +5.8 +17.5 +10.9/B SPMC400GrIdxIns MG 387.56 +3.01 +2.6 +8.8 +14.0/E SPMC400IdxIns MB 353.41 +1.03 +5.3 +14.2 +13.6/B SPMC400VlIdxIns MV 315.51 +.67 +7.9 +19.6 +12.6/A SPSC600IdxIns SB 402.45 -7.14 +4.2 +19.2 +13.9/B STBdIdxAdmrl CS 10.78 ... -.2 -.5 +3.7/B STBdIdxIns CS 10.78 ... -.2 -.5 +3.7/B STBdIdxInsPlus CS 10.78 ... -.2 -.5 +3.7/B STBdIdxInv CS 10.78 ... -.2 -.5 +3.6/B STCpBdIdxAdm CS 22.43 +.02 -.3 -.6 +4.4/A STCpBdIdxI CS 27.45 +.02 -.3 -.6 +4.4/A STFederalAdmrl GS 10.98 ... -.2 -.1 +3.4/A STFederalInv GS 10.98 ... -.2 -.2 +3.3/A STInfPrScIdAdmr IP 25.88 +.05 +.6 +1.2 +3.8/E STInfPrScIdIns IP 25.90 +.05 +.6 +1.3 +3.9/E STInfPrScIdxInv IP 25.85 +.06 +.6 +1.3 +3.7/E STInvmGrdAdmrl CS 10.94 +.01 -.2 -.4 +4.1/A STInvmGrdIns CS 10.94 +.01 -.2 -.4 +4.1/A STInvmGrdInv CS 10.94 +.01 -.3 -.4 +4.0/A STTE MS 15.93 +.01 +.1 +1.9/D STTEAdmrl MS 15.93 +.01 +.1 +.1 +1.9/D STTrsAdmrl GS 10.75 +.01 +.1 -.1 +3.1/A STTrsInv GS 10.75 +.01 +.1 -.1 +3.0/B STTrsdxAdm GS 20.53 +.01 +2.8/B STTrsdxIns GS 25.79 +.01 +2.8/B SeledValInv MV 30.33 +.04 +7.6 +16.7 +10.2/C SmCpIdxAdmrl SB 102.62 -1.57 +1.8 +10.4 +14.9/A SmCpIdxIns SB 102.61 -1.58 +1.8 +10.4 +14.9/A SmCpIdxInsPlus SB 296.18 -4.56 +1.8 +10.4 +14.9/A SmCptlstIdxInv SB 102.60 -1.55 +1.7 +10.4 +14.7/A StarInv MA 31.82 +.06 -.4 +1.4 +13.1 StrEqInv MB 41.51 -.16 +4.4 +14.6 +11.7/D StrSmCpEqInv SB 42.02 -.74 +4.9 +18.9 +11.2/C TMCapApAdm LB 208.89 +2.17 +3.8 +6.0 +17.0/A TMCapApIns LB 103.78 +1.07 +3.9 +6.0 +17.0/A TMSmCpAdm SB 88.41 -1.78 +4.2 +19.3 +13.8/B TMSmCpI SB 88.61 -1.79 +4.2 +19.3 +13.9/B TlMnSvcsIdxAdmr SC 65.47 -2.52 +.1 +7.1 +16.8/A TrgtRtr2015Inv TD 15.81 +.05 +.3 +.1 +7.7 TrgtRtr2020Inv TE 34.80 +.14 +.4 +.8 +9.0 TrgtRtr2025Inv TG 21.98 +.08 +.4 +1.2 +9.9 TrgtRtr2030Inv TH 41.64 +.16 +.4 +1.7 +10.5 TrgtRtr2035Inv TI 26.06 +.10 +.4 +2.2 +11.1 TrgtRtr2040Inv TJ 46.04 +.18 +.4 +2.7 +11.7 TrgtRtr2045Inv TK 29.50 +.12 +.4 +3.2 +12.3 TrgtRtr2050Inv TN 47.60 +.20 +.5 +3.3 +12.3 TrgtRtr2055Inv TL 51.67 +.21 +.5 +3.3 +12.3 TrgtRtr2060Inv XQ 45.64 +.18 +.4 +3.3 +12.3 TrgtRtrIncInv x RI 14.93 +.01 +.4 -.1 +7.3 TtBMIdxAdmrl CI 11.17 +.04 -1.2 -3.4 +4.9/C TtBMIdxIns CI 11.17 +.04 -1.2 -3.4 +4.9/C TtBMIdxInsPlus CI 11.17 +.04 -1.2 -3.4 +4.9/C TtBMIdxInv CI 11.17 +.04 -1.2 -3.5 +4.8/C TtInBIdxAdmrl WH 22.90 +.09 +.4 -1.9 +4.2/C TtInBIdxIns WH 34.37 +.15 +.4 -1.9 +4.2/C TtInBIdxInv WH 11.45 +.04 +.4 -2.0 +4.2/C TtInSIdxAdmrl FB 33.81 -.10 +2.2 +4.4 +6.7/C TtInSIdxIns FB 135.21 -.38 +2.2 +4.4 +6.8/C TtInSIdxInsPlus FB 135.25 -.38 +2.2 +4.4 +6.8/C TtInSIdxInv FB 20.21 -.06 +2.1 +4.4 +6.7/C TtlSMIdxAdmrl LB 100.48 +.55 +3.5 +6.4 +16.9/A TtlSMIdxIns LB 100.49 +.54 +3.5 +6.4 +16.9/A TtlSMIdxInv LB 100.45 +.57 +3.4 +6.4 +16.7/A TtlWldStkIdxIns WS 198.76 +.93 +2.9 +5.3 +12.2/C TxMgBalAdmrl CA 38.90 +.15 +2.1 +2.6 +10.8/A USGrAdmrl LG 166.23 -2.27 -3.9 -2.2 +25.2/A USGrInv LG 64.17 -.88 -3.9 -2.2 +25.1/A UtlsIdxAdmrl SU 69.89 +1.36 +9.4 +2.2 +11.8/B ValIdxAdmrl LV 51.62 +.60 +7.3 +11.8 +11.7/B ValIdxIns LV 51.61 +.59 +7.3 +11.8 +11.7/B ValIdxInv LV 51.63 +.61 +7.3 +11.8 +11.5/B WlngtnAdmrl MA 78.92 +1.03 +3.3 +3.7 +11.6/B WlngtnInv MA 45.70 +.59 +3.3 +3.7 +11.5/B WlslyIncAdmrl CA 69.11 +.39 +2.0 +1.4 +8.8/B WlslyIncInv CA 28.53 +.16 +2.0 +1.4 +8.7/B WndsrAdmrl LV 81.06 +1.10 +7.1 +13.5 +11.8/B WndsrIIAdmrl LV 76.81 +1.02 +5.4 +11.8 +15.9/A WndsrIIInv LV 43.29 +.58 +5.4 +11.8 +15.8/A WndsrInv LV 24.03 +.32 +7.0 +13.5 +11.7/BVericimetryUSSCVl SV 22.72 -.39 +7.1 +26.5 +9.6/CVictoryDiversStkA m LB 20.90 +.34 +2.7 +5.4 +12.0 DiversStkR b LB 20.40 +.33 +2.7 +5.3 +11.7 GlbNatrlResA m SN 16.83 -.08 -2.9 +31.8 -9.6 INCrforIncA m GS 8.22 -.03 -.3 +2.6 INCrforIncI GS 8.21 -.04 +.2 -.2 +2.9 IntgDiscvA m SB 42.77 -.83 +5.1 +24.2 +8.9 IntgSmCpValA m SV 42.69 -.69 +3.7 +20.5 +8.7 IntgSmCpValY SV 44.23 -.71 +3.8 +20.7 +9.1 MndMCpGrA m MG 14.34 +.08 +.3 +4.2 +11.5 MndMCpGrY MG 17.66 +.10 +.3 +4.4 +11.8 MndrMltCpA m LG 49.86 +.79 +2.6 +5.2 +10.4 RSGrA m LG 23.58 -.04 -2.3 -2.3 +16.7 RSLgCpAlphaA m LB 56.31 +.43 +3.5 +9.7 +9.8 RSMidCpGrA m MG 32.16 -.46 -5.4 -4.1 +14.7 RSPtnrsA m SB 29.66 -.37 +2.7 +19.2 +13.0 RSSciandTechA m ST 35.22 -1.77 -8.4 -3.7 +26.7 RSSelGrA m MG 37.99 -1.25 -6.2 -1.7 +16.2 RSSmCpEqA m SG 17.33 -.77 -8.4 -5.2 +16.4 RSSmCpGrA m SG 94.50 -3.56 -8.1 -4.4 +16.3 RSValA m MB 26.67 -.01 +2.1 +10.7 +9.3 SP500IdxA m LB 23.90 +.32 +2.2 +4.4 +16.3 SP500IdxY LB 24.11 +.32 +2.2 +4.3 +16.4 SophusEMA m EM 25.96 -.33 -5.4 +2.8 +5.3 SycEsVlA m MV 47.80 +.47 +4.3 +15.2 +14.0 SycEsVlI MV 47.82 +.44 +4.3 +15.3 +14.3 SycEsVlR b MV 47.06 +.46 +4.3 +15.1 +13.7 SycmrSmCoOppA m SV 54.96 -.40 +2.9 +14.7 +12.7 SycmrSmCoOppI SV 55.60 -.40 +2.9 +14.8 +13.1 SycmrSmCoOppR b SV 50.98 -.37 +2.8 +14.7 +12.5 TrvlnIntlSMI FQ 17.23 +.11 +1.6 +4.1 +7.8VikingKansasMuncplA m SI 10.95 +.03 +.4 -1.2 +3.6/C NebraskaMuncplA m SI 10.55 +.02 +.3 -1.3 +3.1/E OklahomaMuncplA m SI 11.89 +.03 +.5 -1.4 +3.3/D TFForMontanaA m SI 10.20 +.02 +.3 -1.3 +3.4/DVillereBalInv AL 25.41 +.05 +1.3 +3.5 +7.8/EVirtusCdxMcpVlEqI MV 13.88 +.30 +7.8 +12.2 +11.3/B CrdxLgCpValEqA m LV 14.61 +.37 +7.0 +9.9 +11.3/B CrdxLgCpValEqI LV 14.85 +.38 +7.0 +10.0 +11.7/B CrdxSmCpValEqIn SB 11.27 +.03 +6.8 +15.4 +8.1/E DivValA m LV 12.08 +.35 +7.8 +8.6 +6.3/E DivValInstl LV 12.18 +.35 +7.8 +8.6 +6.6/E DuffPlRlEtSecA m SR 21.90 +.44 +5.8 +9.4 +12.1/B FocedGrA m LG 70.16 -.09 -1.1 -.2 +21.4/B FocedGrC m LG 38.73 -.06 -1.1 -.4 +20.5/B GlbAllcA m IH 11.49 +.10 +2.0 +1.0 +7.9/B GlbSmCpA m SW 51.73 -.67 +1.1 +10.0 +12.8/C HlthSciA m SH 34.51 +.09 +1.5 +3.1 +15.3/C IntlValA m FV 22.09 +.08 +3.0 +7.0 +6.4/A InvtvGrStkIns LG 59.74 -2.50 -12.6 -10.4 +38.2/A KARCapitalGrA m LG 25.82 -.12 -2.1 -2.4 +20.7/B KAREqIncA m LB 20.31 +.46 +8.3 +8.1 +14.3/C KARMidCapGrA m MG 64.84 -1.03 -5.2 -4.7 +28.5/A KARSmCapCoreA m MG 46.75 +.19 +3.8 +7.6 +18.6/C KARSmCapCoreI MG 49.83 +.20 +3.8 +7.6 +18.9/C LgCapValA m LV 30.99 +.78 +6.5 +7.3 +7.8/E MidCapValA m MV 33.51 +1.02 +8.8 +9.2 +7.0/E MidCapValIns MV 36.06 +1.10 +8.8 +9.3 +7.4/E MidCpInstl MG 6.50 -.07 -4.1 +.9 +24.1/A NFDurIncI CS 10.96 ... -.3 -.2 +3.5/B NFMulSecS/TBdA m CS 4.76 ... -.3 -.1 +3.3/C NFMulSecS/TBdC b CS 4.83 ... -.3 -.2 +3.1/D NFMulSecS/TBdC1 m CS 4.82 ... -.1 -.3 +2.5/E NFTaxExemBdI MI 11.38 +.02 +.5 -.3 +4.3/C NFtMuSectInBdA m MU 10.27 +.01 -.4 -.9 +4.4/D NewfleetBondI PI 11.88 +.03 -.9 -2.3 +5.4/C NewfleetHYA m HY 4.23 +.02 -.1 +.8 +6.4/B SeixCorBdIns CI 11.13 +.03 -1.3 -3.3 +5.0/B SeixCorpBdIns TW 9.27 +.04 -2.2 -5.4 +7.8/A SeixHGrdMnBdIns ML 12.24 +.05 +.5 -1.2 +5.3/B SeixHYIns HY 8.73 +.05 +.1 +7.2/A SeixHiIncI HY 6.42 +.03 +.6 +5.9/B SeixInvGrdTEBdI MI 11.84 +.03 +.4 -1.0 +4.5/B SeixTtlRetBdI PI 11.13 +.02 -1.3 -3.3 +5.5/B SeixUSGSUSBdI UB 10.02 +.01 -.1 -.1 +1.6/D SlvnLgCpGrStkA m LG 6.58 +.05 +.6 +1.2 +19.9/C SmCpValA m SV 15.56 +.08 +8.0 +15.7 +4.4/E SmCpValInstl SV 18.52 +.10 +8.1 +15.8 +4.8/E TactAllcA m MA 12.92 -.04 -1.1 -2.1 +14.1/A TechA m ST 73.95 -1.23 -6.5 -3.2 +24.6/C TechC m ST 41.62 -.69 -6.6 -3.4 +23.7/D TechInstl ST 91.79 -1.52 -6.5 -3.2 +25.0/C VontForOppsA m FG 32.26 +.11 +2.9 -.5 +9.4/D VontForOppsI FG 32.24 +.11 +3.0 -.4 +9.7/D VontlGlbOppsA m WS 20.34 +.26 +2.9 +1.4 +13.7/B VontobelEMOppI EM 13.72 -.14 -.7 +3.3 +6.4/CVoyaGNMAIncA m GI 8.50 +.01 -.7 -1.0 +3.4/D GNMAIncC m GI 8.45 ... -.8 -1.2 +2.6/E GlbEqA m WS 38.94 +.85 +6.7 +7.1 +5.7/E HYBdA m HY 7.97 +.04 -.1 +.1 +5.7/C IntermBdA m PI 10.27 +.03 -1.0 -2.9 +5.1/C IntermBdI PI 10.27 +.03 -1.0 -2.9 +5.5/B LgCpGrA m LG 48.71 +.26 -1.2 -1.4 +17.8/D LgCpGrI LG 55.44 +.30 -1.1 -1.3 +18.2/D MdCpOppsA m MG 22.72 -.02 -3.6 -1.0 +16.9/D MltMgrIntSmCpA m FQ 66.81 +.12 +4.3 +7.7 +6.2/B RlEsttA m SR 11.69 +.37 +2.3 +9.8 +10.5 RlEsttI SR 13.71 +.43 +2.3 +9.8 +10.9 RussiaA m MQ 32.91 -.37 +3.6 +3.4 +7.5/C SmCpOppsA m SG 65.46 -2.03 -3.1 +2.7 +10.3/EWCMFocIntGrIns FG 24.70 +.29 +.1 -.2 +17.8/A FocIntGrInv b FG 24.54 +.29 +.1 -.2 +17.5/AWasatchCorGr d SG 97.51 -1.03 +6.6 +21.0/B GlbValInv d WS 9.28 +.06 +7.7 +15.9 +10.2/D HoisingtonUSTrs d GL 17.01 +.35 -3.8 -15.8 +6.8/B IntlGrInv d FR 34.50 -.25 -.4 -.6 +9.0/B IntlOppsInv d FR 5.10 -.01 -1.7 -1.5 +15.9/A MicroCp d SG 13.19 -.65 -3.5 +11.1 +36.0/A MicroCpVal d SG 4.67 -.13 -.2 +14.7 +24.8/A SmCpGrInv d SG 59.04 -1.38 -3.5 +3.9 +28.6/A SmCpVal d SB 10.56 -.20 +3.1 +16.3 +14.0/B UlGr d SG 48.93 -1.91 -5.8 +3.5 +35.6/AWeitzBal CA 16.36 +.19 +2.3 +4.0 +9.1/A PtnrsIIIOppIns LO 16.67 +.19 +3.5 +7.8 +13.7/A PtnrsValInv LB 33.23 +.33 +4.6 +9.1 +11.4/E ShrtDrIncIns CS 12.40 +.01 +.1 +.8 +3.4/C ValInv LB 54.55 +.92 +4.4 +7.9 +17.3/A sHickory MB 57.30 +.38 +4.9 +9.9 +11.4/DWells FargoAdjRtGvtA f UB 8.97 ... +.4 +1.8/C AdjRtGvtInst UB 8.97 ... +.1 +.4 +2.1/B AstAllcA f MA 16.29 +.05 +.5 +3.1 +8.9 AstAllcC m MA 16.03 +.05 +.4 +3.0 +8.3 CALtdTrmTFA f SS 10.75 +.02 +.3 -.1 +2.3/D CATFA f MC 12.00 +.04 +.6 -.5 +4.1/E CATFAdm MC 12.03 +.04 +.7 -.3 +4.4/D CBLgCpValA f LV 16.16 +.26 +7.7 +12.5 +12.5/A CBLgCpValInst LV 16.22 +.26 +7.8 +12.6 +12.8/A CBMidCpValA f MV 47.91 +.64 +7.5 +13.0 +11.4/B CBMidCpValInst MV 48.32 +.65 +7.5 +13.1 +11.8/B CommonStkA f MB 23.28 +.18 +3.0 +7.9 +12.7/C CorBdA f CI 13.35 +.04 -1.1 -3.2 +4.8/C CorBdAdm CI 13.01 +.03 -1.1 -3.3 +4.9/C CorBdInst CI 13.00 +.04 -1.1 -3.1 +5.2/B CorPlusBdA f PI 13.21 +.03 -.9 -2.4 +6.2/A DiscpUSCorA f LB 20.65 +.33 +5.3 +7.8 +14.3/C DiscpUSCorAdm LB 21.34 +.34 +5.3 +7.8 +14.4/C DiscvAdm MG 46.22 -1.37 -7.8 -7.2 +22.8/B DvrsCptlBldrA f AL 12.20 +.22 +2.7 +2.4 +10.9/C DvrsCptlBldrC m AL 12.16 +.22 +2.6 +2.2 +10.1/C DvrsEqA f LB 25.66 +.16 +3.7 +7.5 +13.3/D DvrsEqAdm LB 25.82 +.16 +3.7 +7.5 +13.5/D DvrsIncBldrA f XY 6.33 +.03 +.8 +1.6 +6.0/C DvrsIncBldrC m XY 6.35 +.03 +.7 +1.6 +5.2/E DvrsIncBldrInst XY 6.17 +.03 +.8 +1.8 +6.4/B EMEqA f EM 33.08 -1.02 -2.8 +1.8 +8.6/B EMEqAdm EM 35.03 -1.07 -2.7 +1.9 +9.1/B EndeavorSelA f LG 10.09 +.14 -.7 -1.3 +22.0/B EndeavorSelInst LG 12.10 +.17 -.7 -1.1 +22.4/A EntprInst MG 77.31 -1.60 -7.3 -6.3 +23.8/A GlobalSmCpA f SW 51.27 +.17 +4.7 +14.3 +11.6/D GrAdm LG 50.50 -.75 -5.5 -3.4 +22.1/B GrBalA f MA 54.37 +.16 +.5 +3.2 +10.1 GrBalAdm MA 47.50 +.14 +.5 +3.2 +10.3 GrInst LG 56.95 -.83 -5.5 -3.4 +22.4/A GvtSecA f GI 11.39 +.03 -.9 -2.0 +4.1/B GvtSecAdm GI 11.38 +.02 -.9 -2.0 +4.3/B GvtSecInst GI 11.38 +.02 -.9 -2.0 +4.5/A HYBdA f HY 3.37 +.02 -.4 -1.0 +5.0/D IdxAstAllcA f MA 41.29 +.49 +2.3 +2.2 +11.7/A IdxAstAllcAdm MA 41.30 +.49 +2.3 +2.2 +11.9/A IdxAstAllcC m MA 25.07 +.29 +2.2 +2.0 +10.9/B IntlBdInst IB 11.42 -.06 -1.5 -4.4 +1.8/D IntrsValA f LV 14.20 +.25 +7.7 +10.5 +12.2/A IntrsValInst LV 14.29 +.25 +7.8 +10.6 +12.7/A IntrsWldEqA f WS 26.10 +.22 +4.7 +6.9 +10.4/D MinnesotaTFAdm SM 10.93 +.03 +.4 -.4 +3.9/C ModBalAdm CA 23.12 +.05 +.2 +1.6 +8.6 OmegaGrA f LG 71.94 +.43 -2.4 -2.2 +21.9/B OppA f LG 51.90 +.84 +4.0 +4.3 +15.5/E OppAdm LG 57.97 +.93 +4.0 +4.3 +15.7/E PETFInst MP 11.85 +.03 +.3 +.1 +4.4/C PrecMetalsA f SP 47.43 -1.50 +4.5 -11.9 +12.9/D PremLgCoGrA f LG 16.95 -.07 -2.4 +.4 +20.5/B ShrtDrGvtBdA f CS 9.79 ... -.2 +2.5/E ShrtDrGvtBdInst CS 9.80 -.01 -.1 -.1 +2.8/D ShrtTrmBdPlInst CS 9.03 -.01 -.1 +.1 +4.2/A ShrtTrmHYBdA f HY 8.22 +.02 +.1 +.6 +4.4/E SmCoGrAdm SG 62.58 -.99 +5.0 +15.4/D SmCoValA f SV 35.89 -.39 +8.5 +25.3 +10.6/B SpMCpValAdm MV 48.41 +.86 +7.0 +12.6 +12.0/A SpMCpValIns MV 48.74 +.86 +7.0 +12.6 +12.3/A SpcSmCpValA f SV 42.66 -.24 +6.1 +20.2 +10.9/B SpcSmCpValAdm SV 43.79 -.25 +6.2 +20.2 +11.0/B SpecizedTechA f ST 18.33 -.28 -6.9 -4.9 +25.7 StrMnBdA f MS 9.28 +.02 +.3 +3.3/A StrMnBdAdm MS 9.27 +.01 +.2 -.1 +3.4/A StrMnBdC m MS 9.31 +.02 +.3 -.1 +2.5/C Target2020A f TE 12.57 +.06 +.9 +1.1 +7.3/E Target2020Adm TE 12.90 +.06 +.9 +1.2 +7.4/E Target2020R6 TE 12.99 +.06 +.9 +1.2 +7.8/E Target2030A f TH 13.46 +.05 +1.7 +2.9 +8.5/E Target2030Adm TH 13.82 +.04 +1.6 +2.8 +8.6/E Target2030R6 TH 13.80 +.05 +1.7 +3.0 +9.0/D Target2040A f TJ 16.51 +.04 +2.5 +4.8 +9.5/E Target2040Adm TJ 17.12 +.04 +2.5 +4.7 +9.6/E Target2040R6 TJ 17.15 +.04 +2.4 +4.8 +10.0/E TrdtnlSmCpGrA f SG 21.18 -.83 -7.8 -4.7 +26.3/A UlSTMnIncA f MS 9.61 ... +.1 +1.2 UlSTMnIncIns MS 9.61 ... +.1 +1.5 UlShTrIncA f UB 8.61 ... -.1 +.1 +2.4/A UlShTrIncIns UB 8.60 ... +2.7/A Utl&TlCmA f SU 21.40 +.54 +8.8 +2.3 +13.7/AWesMarkBal MA 14.19 +.28 +4.3 +5.8 +8.8/D Gr LG 24.60 +.23 +3.8 +5.1 +15.4/E GvtBd CI 9.92 +.03 -1.2 +3.1 SmCoGr SG 17.96 -.28 +.7 +11.4 +15.8/D WestVIMnBd SI 10.71 +.02 +.3 -.8 +3.1Western AssetCAMnsA m MC 15.84 +.07 +.7 -.4 +4.2/E CAMnsI MC 15.84 +.07 +.7 -.4 +4.4/D CorBdA m CI 13.06 +.05 -.1 -3.8 +5.2 CorBdFI b CI 13.07 +.06 -.1 -3.8 +5.2 CorBdI CI 13.06 +.05 -.1 -3.8 +5.6 CorBdIS CI 13.08 +.05 -.1 -3.7 +5.6 CorPlusBdA m PI 11.91 +.03 -.6 -4.5 +5.3 CorPlusBdFI b PI 11.93 +.04 -.6 -4.5 +5.2 CorPlusBdI PI 11.93 +.03 -.6 -4.4 +5.6 CorPlusBdIS PI 11.92 +.03 -.6 -4.5 +5.7 CorpBdA m TW 13.02 +.07 -1.5 -4.1 +6.5/C GlbHYBdA m HY 6.32 +.01 -.6 -.7 +5.4 HYI HY 8.07 +.05 -.1 +.9 +6.6 HYIS HY 8.20 +.05 -.1 +1.1 +6.7 IncomeA m MU 6.03 +.02 -.7 -1.1 +3.7 InflIdPlsBdI IP 12.20 +.11 -1.6 +5.6/B InflIdPlsBdIS IP 12.26 +.10 -1.6 +5.7/B IntermBdI CI 11.11 +.02 -.8 -2.1 +4.9/C IntermBdIS CI 11.12 +.02 -.7 -2.1 +5.0/B IntermTrmMnsA m MI 6.52 +.02 +.6 +.2 +4.0/D IntermTrmMnsC b MI 6.53 +.02 +.6 +.2 +3.4/E IntermTrmMnsI MI 6.52 +.02 +.6 +.4 +4.1/C IntrmMtCAMnsA m MF 8.88 +.03 +.5 -.2 +3.4/D IntrmMtNYMnsA m MN 8.86 +.02 +.9 +1.0 +4.1/B MA Mns A m MT 12.78 +.05 +.6 -.7 +3.6/D Mgd Mns A m ML 16.58 +.06 +.8 +.4 +4.5/D Mgd Mns C m ML 16.59 +.06 +.8 +.2 +3.9/E Mgd Mns I ML 16.61 +.06 +.9 +.5 +4.6/C MnHiIncA m HM 14.34 +.04 +.6 +.5 +4.7/D MnHiIncI HM 14.27 +.04 +.7 +.6 +4.9/D MrtgBckdScA m PI 10.12 -.01 +.2 -.4 +3.6 MrtgBckdScI PI 10.17 -.01 +.1 -.4 +3.9 NJMnsA m MJ 12.59 +.05 +1.0 +.7 +4.5/D NYMnsA m MY 13.38 +.05 +.8 -.5 +4.4/C NYMnsI MY 13.37 +.05 +.8 -.5 +4.6/C PEMnsA m MP 13.09 +.05 +.7 -.1 +4.2/C ShrtDrHiIncA m HY 5.27 +.02 +.2 +2.1 +5.2 ShrtDrHiIncI HY 5.29 +.02 +.2 +2.1 +5.5 ShrtDrMnIncA m MS 5.17 ... +.1 -.1 +2.2/D ShrtDrMnIncC b MS 5.17 ... -.2 +1.8/D ShrtDrMnIncI MS 5.17 ... +.1 +.1 +2.3/C ShrtTrmBdA m CS 3.94 +.01 +.1 -.1 +3.1/C ShrtTrmBdI CS 3.94 ... -.1 -.1 +3.4/B ShrtTrmBdIS CS 3.94 +.01 +.1 -.1 +3.5/B TtlRtUncnsI NT 10.59 -.03 -.9 -2.8 +3.1 TtlRtUncnsIS NT 10.58 -.03 -.9 -2.8 +3.2 UltraShrtIncA b UB 9.03 ... -.1 +2.2/B UltraShrtIncI UB 8.99 ... -.1 +.1 +2.4/AWestwoodIncOppA m CA 13.43 +.10 +1.9 +2.8 +9.1/A IncOppIns CA 13.45 +.10 +2.0 +2.9 +9.4/A LgCpValIns LV 13.83 +.26 +5.8 +7.9 +10.6/C SMdCpIns MB 15.48 -.14 +5.7 +12.1 +11.0/D ShrtDrHYIns HY 10.49 +.06 +.6 +2.2 +8.8/A SmCpIns SB 20.85 -.19 +6.3 +18.1 +9.5/D TotalRetInst AL 7.11 +.01 +1.3 +2.9 +16.5/AWilliam BlairBdI CI 10.32 +.05 -.8 -3.0 +5.0/B EMGrI EM 18.85 -.04 -3.2 +1.0 +11.7/A EMGrIns EM 19.03 -.05 -3.2 +1.0 +11.8/A EMLeadersIns EM 13.30 -.39 -3.9 +.3 +9.6/A GlbLeadersI WS 17.70 +.11 +1.1 +1.3 +15.7/B GrI LG 14.21 +.06 +.9 +4.2 +22.4/A IncI CS 8.52 +.01 -.4 -1.0 +3.2/C InsIntlGr FG 20.27 +.02 -.6 -.5 +12.1/B IntlGrI FG 39.42 +.05 -.7 -.6 +11.7/B IntlGrN b FG 38.50 +.05 -.7 -.6 +11.4/B IntlSmCpGrI FR 17.28 -.15 -.9 -2.2 +8.7/C IntlSmCpGrIns FR 17.38 -.15 -.9 -2.1 +8.8/B MidCpGrI MG 13.75 -.03 -2.3 -2.7 +16.1/E SmCpGrI SG 42.49 -1.01 -.6 +8.0 +19.3/C SmMidCpGrI MG 36.39 -.30 -2.0 +3.6 +18.2/DWilliamsburg InvestmJamestownEq LB 29.09 +.54 +5.2 +7.7 +16.8/AWillistonBsnMdNrAmrStkA m EE 3.84 +.05 +2.9 +23.1 -7.0/BWilmingtonLgCpStrIns LB 28.54 +.35 +3.7 +6.0 +16.8/A MnBdIns MI 13.34 +.04 +.5 -.4 +3.9/D RlAstIns IH 15.01 +.07 -1.3 +3.2 +4.3Wilshire5000IdxIns LB 26.74 +.29 +3.6 +6.3 +16.4/B 5000IdxInvm b LB 26.71 +.28 +3.6 +6.2 +16.1/B LgCoGrIns LG 50.89 +.43 -.1 -.2 +20.3 LgCoGrInvm b LG 44.94 +.38 -.1 -.3 +19.9YorktownShrtTrmBdL b CS 3.61 ... -.3 +1.9/EZacksAllCpCorInstl d LB 29.96 +.56 +5.6 +8.6 +15.3/CiSharesMSEAIntlIdxIns FB 15.33 +.06 +3.4 +4.4 +6.5/C MSEAIntlIdxInvA b FB 15.22 +.06 +3.3 +4.4 +6.2/C Rusl2000SCIdIns SB 27.25 -.80 +1.0 +12.6 +14.4/A Rusl2000SCIdIvA b SB 27.26 -.81 +1.0 +12.6 +14.1/B S&P500IdxK LB 471.74 +7.35 +4.4 +6.2 +16.5/A USAggtBdIdxK CI 10.50 +.04 -1.1 -3.4 +4.9/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, March 27, 2021