BC-150-actives-e

| December 4, 2020 7:31 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	ADTInc .14a	10088	8.26	7.87	8.18+.42	AMCEnt	86350	3.76	3.50	3.62—.01	AT&TInc 2.08	66769	29.70	29.31	29.60+.37	Alibaba	33716	271.30	267.71	267.96+1.05	Altria 3.44f	12503	41.14	40.60	40.91+.49	Ambev .05e	13501	2.90	2.87	2.89	Annaly 1e	15099	8.32	8.23	8.28+.09	AnteroRes 1	14040	4.02	3.84	3.91+.12	BPPLC 2.46f	41777	22.30	22.04	22.29+.93	BcBilVArg .27e	27892	5.09	5.01	5.08+.20	BcoBrad .06a	25673	5.05	4.99	5.01—.03	BcoSantSA .21e	22082	3.37	3.31	3.34+.13	BkofAm .72	120771	29.43	29.09	29.16+.25	BarrickGld 2.82e		27769	23.80	23.58	23.60—.01	BigLots 1.20	13308	49.22	47.50	48.58—4.27	BlackBerry	71047	7.78	7.39	7.68+.22	Boeing	76203	238.18	233.20	234.99—2.22	BostonSci	9219	33.83	33.57	33.70—.11	CVSHealth 2	24362	74.42	72.57	74.24+1.72	CabotO&G .40	13888	16.19	15.92	16.16+.24	Carnival	165696	23.71	23.12	23.35+.47	Cemex .29t	37897	5.59	5.38	5.58+.27	CenovusE .25	12832	5.62	5.44	5.60+.27	Chevron 5.16	12273	92.18	90.92	91.55+1.75	ChinaMble 1.95e	24579	30.14	30.01	30.03—.33	Cinemark 1.44f	71452	14.44	13.76	14.00+.70	Citigroup 2.04	34447	58.22	57.31	57.91+1.33	ClevCliffs .24	22275	12.26	11.92	12.12+.13	Cloudera	116696	13.50	12.44	12.52+.94	CocaCola 1.64	14475	53.09	52.76	52.88+.10	ColonCap .44	11170	4.78	4.60	4.78+.09	ConocoPhil 1.72f		14307	42.98	42.11	42.93+1.73	Coty .50	13586	7.75	7.62	7.73+.20	DeltaAir	49303	43.49	42.81	43.00+.05	DevonE .44	17261	16.22	15.66	16.11+.80	DxSCBear	39031	8.41	8.27	8.29—.28	DxFnBr	11592	8.03	7.80	7.91—.21	DirSPBear	36483	4.21	4.16	4.17—.06	DrxSCBull .41e		13900	56.45	55.59	56.35+1.74	EtfUSGblJ	17135	24.05	23.70	23.71+.12	EgyTrnsfr .61m	46315	6.80	6.62	6.80+.25	EntProdPt 1.78	10031	20.54	20.30	20.52+.40	ExxonMbl 3.48	49252	41.26	40.65	41.20+.99	FordM	71579	9.35	9.24	9.34+.13	FrptMcM	47437	25.25	24.70	24.99+.60	GameStop 1.52	18840	17.29	16.26	16.88+.76	Gap	9454	21.28	20.91	21.03—.17	GenElec .04	412372	10.75	10.56	10.56—.04	GenMotors	13275	44.68	44.26	44.39+.30	Gerdau .02e	10126	4.47	4.41	4.47+.10	Hallibrtn .18m	23730	18.91	18.42	18.83+.81	HPEnt .60e	9838	11.87	11.69	11.81+.20	Hyliion	9978	18.58	18.25	18.39+.35	ICICIBk .19e	13586	13.81	13.68	13.76+.60	iPtShFut	35089	17.22	17.00	17.03—.39	iShGold	86762	17.62	17.56	17.57+.01	iShBrazil .67e	23161	35.97	35.70	35.82+.35	iShSilver	46163	22.59	22.40	22.51+.08	iShChinaLC .87e	13748	47.32	47.14	47.15+.02	iShEMkts .59e	55763	50.82	50.70	50.78+.45	iShiBoxIG 3.87		14225	137.34	136.94	136.97—.80	iSh20yrT 3.05		28055	155.79	155.15	155.27—2.24	iSEafe 1.66e	29208	72.56	72.33	72.52+.59	iShiBxHYB 5.09	11709	86.76	86.52	86.75+.26	iShR2K 1.77e		36091	185.98	185.02	185.87+1.95	Infosys .27	17888	15.69	15.41	15.57+.33	InvMtgCap .08m	16030	3.52	3.45	3.49+.03	ItauUnH	52147	5.90	5.81	5.85	JPMorgCh 3.60		19354	123.29	121.88	122.23+.99	JohnJn 4.04	11456	150.30	149.27	149.62+.62	Keycorp .74	11432	16.31	16.02	16.08+.12	KindMorg 1.05	27555	14.85	14.67	14.83+.34	Kinrossg	14543	7.41	7.30	7.34+.04	KosmosEn .18	36032	2.29	2.00	2.24+.27	Kroger .72f	16574	30.91	30.65	30.74—.14	LloydBkg .47a	12921	2.10	2.07	2.08—.01	LumenTch 1	11634	10.62	10.52	10.53+.02	MFAFncl .20p	13625	3.88	3.81	3.84+.05	MGM Rsts .01	15152	30.40	30.04	30.10+.19	Macerich 2m	13775	11.61	11.27	11.55+.48	Macys	44847	11.65	11.36	11.43+.20	MarathnO .12m	64842	6.54	6.35	6.50+.31	MobileTele 1.57e	15652	8.60	8.52	8.58+.12	MorgStan 1.40	14875	64.96	64.28	64.58+.52	NokiaCp .19e	37577	4.03	3.99	4.01—.01	Nordstrm	12906	30.55	29.88	30.01+.49	NorwCruis	79055	26.45	25.72	26.15+.73	OcciPet .04m	89231	17.69	16.90	17.64+1.25	PagrDuty	18563	40.07	37.50	38.23+5.87	Palantirn	139685	25.24	24.15	24.74+.71	Petrobras	24948	10.91	10.77	10.85+.30	Pfizer 1.52	80056	40.45	39.89	40.01—.09	Pinterest	11709	70.25	68.82	69.24—.46	PrUShSP	15270	12.100	12.91	12.92—.12	PrUShD3	23890	13.58	13.44	13.50—.16	QEPRes .08	25455	2.28	2.05	2.16+.16	RangeRs .08	13204	7.30	6.99	7.10+.19	RaythTch 2.94	19100	74.60	73.38	73.99+.70	RegionsFn .62	41743	16.35	16.05	16.09+.06	RiteAid	9876	15.23	14.35	15.20+.71	RckitCon	19058	20.34	19.97	20.08—.23	RylCarb 2.80	17936	83.75	82.10	83.48—.92	RoyDShllA 1.09m		11485	38.25	37.84	38.21+1.50	SMEnergy .02m	18164	4.68	4.48	4.61+.24	SpdrGold	11013	173.32	172.76	172.84+.03	S&P500ETF 4.13e		47163	368.42	367.22	368.20+1.51	SpdrS&PRB .74e		11996	50.97	50.35	50.42+.47	Salesforce	30973	224.90	222.36	222.85+1.88	Schlmbrg .50	17160	22.83	22.46	22.58+.51	Schwab .72	10883	51.81	51.21	51.40+.33	SeaLtd	21368	193.01	186.10	192.93+9.40	SlackTc	73433	42.94	42.66	42.84+.33	SnapIncA	17257	48.49	47.40	48.30+.35	Snowflaken		22720	363.00	334.00	361.26+21.37	SwstAirl .72	12780	48.79	48.05	48.30+.48	SwstnEngy	26064	2.97	2.86	2.93+.11	SpiritAero .04	14263	41.71	40.50	40.90+.56	SpiritAir	28068	25.98	24.90	25.72+1.19	Square	11393	207.48	203.58	207.33+1.80	SPMatls .98e	9694	71.18	70.64	70.97+.61	SPHlthC 1.01e		10836	111.78	111.25	111.61+.26	SPEngy 2.04e	65041	39.83	39.23	39.72+1.19	SPDRFncl .46e	98548	29.03	28.80	28.88+.25	SPInds 1.12e	10971	88.96	88.42	88.83+.67	SterlingBc .28	13232	17.26	16.93	16.95+.20	Suncorg .84m	17342	17.61	16.98	17.59+.99	TaiwSemi .73e		13201	101.58	100.70	101.38+1.88	TelefEsp 1.20e	9491	4.70	4.63	4.70+.18	TevaPhrm .73e	9894	10.14	9.99	10.06+.08	Transocn	41359	2.10	2.02	2.07+.04	UberTch	27829	53.88	52.71	53.57+1.05	UtdMicro .09e	21925	8.79	8.46	8.78+1.03	USNGas	15074	9.25	9.16	9.22+.13	USOilrs	9834	31.58	31.28	31.46+.21	USSteel .04	23484	15.91	15.45	15.80+.58	ValeSA .29e	68707	15.87	15.73	15.78+.44	VanEGold .06e	18409	35.81	35.47	35.60+.09	VnEkRus .01e	9427	24.19	24.00	24.16+.38	VangEmg 1.10e	15401	49.36	49.21	49.29+.28	VerizonCm 2.52f	11032	61.80	61.46	61.50—.24	VirgnGal	16890	28.98	28.15	28.61+.53	W&TOff .40	10971	2.21	2.15	2.21+.13	WaddellR 1	10506	25.58	25.40	25.51—.08	WellsFargo .40m		124993	29.97	29.49	29.80+.64	Weyerhsr 2.80	18426	30.85	29.92	30.70+1.21	WmsCos 1.60	11078	22.08	21.78	22.04+.48	Xpengn	58169	52.92	49.95	51.60—.22	Yamanag .06f	10855	5.53	5.47	5.48+.02	Yext	9942	17.71	16.45	16.67—2.65	Zuora	13210	12.85	11.53	11.84+.06	—————————