BC-150-actives-f,

| December 7, 2020 3:07 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Monday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	203711	3.74	3.33	3.56+.05	AT&TInc 2.08	346003	29.78	29.52	29.64+.10	AbbottLab 1.44		69260	108.30	106.64	107.18—.72	Alibaba	113419	265.97	262.60	264.00—3.25	Altria 3.44f	99260	41.77	41.04	41.69+.32	Ambev .05e	263757	3.04	2.93	2.95+.04	Annaly 1e	92829	8.39	8.22	8.27—.09	AnteroRes 1	114099	4.25	3.90	4.07—.13	Anworth .44e	81983	2.68	2.36	2.54+.19	BPPLC 2.46f	141671	21.98	21.55	21.68—.59	BakHugh .72	70047	22.07	21.36	22.02+.23	BcoBrad .06a	312439	5.24	5.03	5.10+.01	BcoSantSA .21e	89245	3.31	3.25	3.27—.13	BkofAm .72	421559	29.15	28.69	29.09—.20	BarrickGld 2.82e		187597	24.20	23.46	23.95+.45	BlackBerry	444734	9.00	8.12	8.25—.27	Boeing	330773	244.08	237.11	238.17+5.46	BostonSci	183943	34.49	33.91	34.25—.16	BrMySq 1.80	89655	62.59	60.97	61.20—1.11	CabotO&G .40	89275	16.55	16.06	16.53+.09	Camecog .32	115982	12.65	11.38	12.15+1.08	Carnival	469737	23.45	22.70	23.20—.25	Cemex .29t	171037	5.65	5.46	5.63+.03	Cemigpf .08e	95554	2.70	2.56	2.67+.11	CenovusE .25	83080	5.77	5.46	5.65	Chevron 5.16	93949	92.38	89.88	90.76—2.52	Cinemark 1.44f	120986	14.50	13.64	13.80—.65	Citigroup 2.04	212748	58.61	57.28	58.13—.49	ClevCliffs .24	115824	13.07	12.36	12.59+.04	Cloudera	100192	12.72	11.75	11.79—.62	CocaCola 1.64	162055	53.78	52.70	52.99—.86	ConocoPhil 1.72f		105838	43.44	42.52	42.82—1.45	Coty .50	115296	7.85	7.40	7.45—.30	DeltaAir	131278	42.83	41.74	42.35—.01	DevonE .44	100973	16.52	15.90	15.95—.77	DiamRk .50	71071	8.62	8.24	8.48—.24	DxSCBear	129624	8.06	7.86	7.95—.01	DirSPBear	188348	4.18	4.12	4.13+.02	DrxSCBull .41e		71090	59.12	57.71	58.55+.14	EKodak	1331035	14.18	11.12	12.04+4.51	EgyTrnsfr .61m	206632	6.90	6.65	6.70—.23	EntProdPt 1.78	75275	20.99	20.42	20.67—.09	ExxonMbl 3.48	247977	41.54	40.67	40.90—.78	FirstEngy 1.56f	87685	29.57	28.80	29.47+.52	FordM	582240	9.33	9.15	9.22—.12	FrptMcM	197644	24.94	24.23	24.58—.48	fuboTVn	68704	29.76	27.00	27.60+.60	GSXTch	90379	74.33	61.78	64.72+3.99	GameStop 1.52	73475	17.50	16.22	16.35—.55	Gap	97826	21.59	20.76	21.27—.20	GenElec .04	972483	11.10	10.76	10.86—.02	GenMotors	91974	44.40	43.58	44.31—.09	GoldFLtd .01e	112602	9.23	8.60	9.12+.42	HPInc .78f	83664	23.89	23.36	23.68—.10	Hallibrtn .18m	121247	19.59	18.86	18.97—.46	HarmonyG .05	71430	4.53	4.27	4.47+.14	HeclaM .01e	69622	5.40	5.09	5.34+.16	HPEnt .60e	89924	12.30	11.96	12.08—.26	Hyliion	115915	19.54	18.27	19.31+1.28	ICICIBk .19e	101780	14.04	13.75	13.95+.12	iPtShFut	299016	17.39	17.12	17.21+.10	iShGold	173506	17.82	17.53	17.77+.25	iShBrazil .67e	374722	36.88	35.70	36.17+.02	iShSilver	279311	23.04	22.25	22.82+.34	iShChinaLC .87e		100817	46.79	46.55	46.73—.46	iShEMkts .59e	431143	50.99	50.65	50.85	iShiBoxIG 3.87		166972	137.49	137.07	137.12+.12	iSh20yrT 3.05		93123	156.88	156.18	156.60+1.40	iSEafe 1.66e	195376	72.22	71.78	71.95—.59	iShiBxHYB 5.09		178112	86.84	86.68	86.81—.04	iShR2K 1.77e		146243	188.95	187.44	188.38+.18	iShREst 2.76e	82543	86.33	85.24	85.57—.67	IBM 6.52	83105	126.97	124.57	124.70—2.50	InvMtgCap .08m	77329	3.51	3.35	3.40—.09	iShCorEM .95e	83235	61.26	60.86	61.07—.04	ItauUnH	461533	6.15	5.92	6.00+.06	JPMorgCh 3.60		97211	122.17	120.21	121.88—.46	JinkoSolar	70768	64.68	56.94	58.36—3.04	Keycorp .74	95254	15.98	15.64	15.87—.25	KindMorg 1.05	167170	14.98	14.57	14.80—.13	Kinrossg	175621	7.84	7.21	7.73+.53	KosmosEn .18	116446	2.32	2.08	2.15—.13	Kroger .72f	184907	31.19	30.52	30.95+.37	LloydBkg .47a	91721	1.97	1.92	1.95—.12	Lowes 2.20	72981	152.58	149.31	151.99+1.99	LumenTch 1	211595	10.74	9.76	9.86—.70	MGM Rsts .01	85105	30.79	29.50	29.83—.89	Macys	313255	12.24	11.48	11.67—.05	MarathnO .12m	331024	6.89	6.61	6.69—.16	Merck 2.60f	84054	83.47	82.05	82.51+.57	MorgStan 1.40	103821	65.18	63.88	64.26—.74	MultiPlan	90515	8.66	7.73	8.61+1.02	NewmntCp 1.60f		71260	62.12	59.40	61.44+2.00	NokiaCp .19e	215218	4.10	4.03	4.06+.03	Nordstrm	74391	31.61	30.13	30.94—.50	NorwCruis	234613	26.65	25.70	26.50+.20	OcciPet .04m	321259	18.68	17.55	18.19—.40	Oracle .96	149202	60.20	59.63	59.80—.16	PG&ECp	163670	12.57	12.31	12.53+.04	Palantirn	1159200	29.00	24.44	28.94+5.09	PetrbrsA	82717	10.86	10.42	10.55—.15	Petrobras	348958	11.02	10.66	10.77—.15	Pfizer 1.52	476393	41.40	40.37	41.25+.91	Pinterest	93896	70.91	67.91	70.31+3.00	ProctGam 3.16		69100	137.74	136.56	137.68+.21	PrUShSP	75727	12.95	12.82	12.85+.04	QEPRes .08	87779	2.15	1.99	2.13—.03	RangeRs .08	78532	7.22	6.76	6.78—.64	RegionsFn .62	73955	16.13	15.85	15.97—.20	RckitCon	108983	20.24	19.55	19.70+.07	SpdrGold	105394	175.29	172.51	174.89+2.57	S&P500ETF 4.13e		483840	369.62	367.72	369.09—.76	SpdrShTHiY 1.58		95168	26.80	26.72	26.76—.01	Salesforce	128212	229.87	226.25	227.70+1.84	Schlmbrg .50	100638	23.36	22.71	22.83—.62	Schwab .72	76507	51.07	50.46	50.76—.23	SlackTc	444496	43.27	42.68	42.68—.12	SnapIncA	187360	49.65	47.80	49.45+1.35	Snowflaken		80852	404.43	371.00	388.96+1.26	SwstAirl .72	80513	48.43	47.51	47.89+.30	SwstnEngy	169420	2.98	2.82	2.85—.15	SpiritAir	93172	26.22	25.16	25.41—.35	SPCnSt 1.28e	94663	67.61	67.05	67.37—.26	SPEngy 2.04e	346522	40.24	39.30	39.68—.95	SPDRFncl .46e		346100	28.86	28.61	28.78—.20	SPInds 1.12e	75988	89.26	88.52	88.78—.43	SPUtil 1.55e	86958	63.07	62.19	62.76+.35	Suncorg .84m	79499	17.91	17.37	17.86—.12	TaiwSemi .73e		117748	107.61	104.97	106.39+2.66	TevaPhrm .73e	78421	10.40	9.99	10.06—.22	Transocn	433097	2.24	2.00	2.14—.03	Twitter	77349	48.34	47.07	47.90+.17	UberTch	137041	54.87	53.65	53.80—1.06	UtdMicro .09e	140492	9.40	9.00	9.04+.17	USBancrp 1.68	70542	45.04	44.39	44.80—.57	USNGas	97950	8.82	8.62	8.78—.50	USSteel .04	171316	17.81	16.42	17.19+.50	ValeSA .29e	420386	16.29	16.12	16.28+.23	VanEGold .06e		265369	36.92	35.24	36.50+1.19	VanEJrGld	77408	54.23	51.53	53.68+2.06	VangEmg 1.10e	112032	49.46	49.18	49.34	Vereit .31	111918	7.68	7.55	7.60—.04	VerizonCm 2.52f		123636	61.70	61.18	61.35—.20	Vipshop	79741	26.10	25.01	25.20—.02	VirgnGal	276521	33.87	29.04	33.80+5.06	Visa 1.28f	106196	214.50	211.80	212.65—.03	WellsFargo .40m		316281	29.63	29.07	29.34—.21	WmsCos 1.60	115067	22.45	21.46	21.60—.89	Xpengn	377891	51.08	46.00	48.30—1.04	Yamanag .06f	129161	5.80	5.47	5.75+.25