BC-150-actives-e

| December 10, 2020 7:36 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	ADTInc .14a	17377	9.02	8.51	8.97+.34	AMCEnt	29486	3.99	3.77	3.89+.03	AT&TInc 2.08	72228	31.11	30.73	30.81—.66	Alibaba	21359	264.56	261.20	264.10+.30	Altria 3.44f	10484	43.13	42.73	42.92—.06	Ambev .05e	49560	3.13	3.03	3.11+.12	Annaly 1e	14020	8.27	8.20	8.23—.08	AnteroRes 1	15827	4.78	4.38	4.78+.39	ArcelorM .10p		10752	21.24	20.90	21.20+.32	ArkInnova 1.17e		12359	122.10	117.72	121.94+1.96	AsanaAn	38846	32.51	30.12	31.18+2.84	BPPLC 2.46f	39298	22.44	21.98	22.44+.54	BcoBrad .06a	49860	5.25	5.14	5.24+.22	BcoSantSA .21e	20125	3.18	3.12	3.17—.12	BkofAm .72	76452	28.76	28.47	28.75—.05	Barclay .15e	12488	7.46	7.37	7.46—.34	BarrickGld 2.82e		34022	23.57	23.37	23.46+.10	BestBuy 2.20	13533	102.41	99.60	101.06—3.70	BestInc	10491	2.53	2.42	2.46—.07	BlackBerry	21982	8.36	8.08	8.32+.01	Boeing	28483	234.43	228.02	232.71+.65	Camecog .32	11519	12.04	11.50	12.01+.45	Carnival	91398	22.91	22.16	22.68—.01	Cemex .29t	13585	5.39	5.22	5.37+.05	CenovusE .25	12024	6.10	5.86	6.09+.23	Chevron 5.16	15670	92.51	90.78	92.50+2.06	ChinaMble 1.95e	15610	29.05	28.83	28.92—.07	CienaCorp	19959	46.07	43.63	45.75—1.43	Cinemark 1.44f	14266	15.43	14.63	15.26+.11	Citigroup 2.04	32177	59.35	58.01	59.33+.38	ClevCliffs .24	23527	13.13	12.56	12.94+.28	CocaCola 1.64	10274	53.46	53.23	53.45+.12	ConocoPhil 1.72f	9892	43.62	42.45	43.55+.85	Coty .50	14725	7.14	6.89	7.14—.04	DeltaAir	22644	42.27	41.07	42.15+.04	DicksSptg .31	x11633	54.31	53.14	53.93—.21	DxSCBear	36576	8.06	7.76	7.79	DxGlMBrrs	11533	11.55	11.05	11.10—.40	DirSPBear	60733	4.30	4.19	4.20—.00	DrxSCBull .41e		16730	59.74	57.54	59.57+.08	DrxSPBull	12708	67.92	66.30	67.84+.19	Disney 1.76	10800	155.09	152.50	154.83+.40	DoorDashn	19226	181.63	172.64	179.79—9.72	EKodak	32088	10.18	9.77	10.12+.46	8x8Inc	25078	28.67	23.50	27.76+6.49	EldrGldg	10210	13.56	12.100	13.48+.57	EliLilly 2.96	9856	162.00	158.18	161.63+3.63	EgyTrnsfr .61m	36789	6.67	6.47	6.62+.13	EntProdPt 1.78	19278	21.19	20.67	21.06+.39	ExxonMbl 3.48	60948	43.79	42.76	43.75+.95	FiatChrys	14525	16.69	16.54	16.69+.13	FordM	94003	9.32	9.24	9.27—.19	FrptMcM	33518	25.21	24.34	25.00+.54	GameStop 1.52	18114	13.93	13.05	13.93+.27	GenElec .04	153840	11.42	11.06	11.33—.07	GenMotors	31726	43.88	42.85	43.01—1.42	Gerdau .02e	22321	4.53	4.40	4.52+.18	GoldFLtd .01e	15495	9.19	9.05	9.18+.41	Hallibrtn .18m	15297	19.74	18.92	19.74+.23	HeclaM .01e	14266	5.31	5.10	5.29+.23	Hyliion	13165	18.05	17.05	17.95+.01	iPtShFut	68741	17.47	17.07	17.09—.11	iShGold	33221	17.65	17.57	17.63+.08	iShBrazil .67e	36271	36.56	35.85	36.56+.91	iShSKor .65e	14983	82.92	81.96	82.91+.71	iShSilver	29338	22.58	22.37	22.55+.32	iShChinaLC .87e	23379	46.39	46.05	46.38+.38	iShEMkts .59e	53571	50.85	50.34	50.84+.41	iShiBoxIG 3.87		14014	136.91	136.56	136.85+.39	iSEafe 1.66e	40024	72.46	71.91	72.46+.16	iShiBxHYB 5.09	27375	86.78	86.46	86.77+.16	iShR2K 1.77e	28471	189.67	187.31	189.48+.07	iShCorEafe 1.56e		11174	68.32	67.82	68.32+.12	Infosys .27	18843	15.70	15.60	15.68+.15	Invitae	10404	54.87	51.11	54.69+2.11	iSTaiwn	12043	52.16	51.80	52.14—.25	iShCorEM .95e	18157	61.12	60.53	61.11+.47	ItauUnH	58072	6.18	6.04	6.18+.21	JPMorgCh 3.60		13448	120.50	119.56	120.25—.80	KindMorg 1.05	16417	14.85	14.63	14.76+.15	Kinrossg	17853	7.50	7.35	7.46+.15	KosmosEn .18	13291	2.12	2.00	2.10+.13	Kroger .72f	11934	31.32	31.03	31.14—.07	LejuHldgs .20e	11382	3.03	2.61	2.83+.46	LloydBkg .47a	28834	1.85	1.81	1.85—.11	LumenTch 1	15022	10.39	10.13	10.17—.29	Macerich 2m	14833	11.93	11.60	11.87—.35	Macys	33323	11.78	11.25	11.66—.02	MarathnO .12m	58566	7.34	7.11	7.34+.19	MobileTele 1.57e	12447	8.75	8.68	8.75+.12	MurphO .50	10502	13.05	12.35	13.03+.63	NokiaCp .19e	45085	4.19	4.12	4.19—.01	NorwCruis	46982	27.49	26.55	27.18—.08	OcciPet .04m	60169	20.21	19.30	20.21+.82	Oracle .96	12382	59.69	59.26	59.42—.31	PG&ECp	12070	12.50	12.26	12.32—.08	Palantirn	151218	27.44	25.15	26.89+.26	PeabodyE .58	10313	1.84	1.48	1.84+.36	PennaRE .08m	10291	1.00	.90	.95—.06	PetrbrsA	11357	10.97	10.58	10.97+.56	Petrobras	59678	11.14	10.69	11.14+.58	Pfizer 1.52	106326	42.22	41.45	41.91+.06	Pinterest	12491	69.82	66.60	69.73+1.26	PivtInII	11519	17.50	16.05	17.37+.19	ProVixST	11031	14.32	13.99	14.01—.09	PrUShCrd	12454	12.59	12.31	12.31—.67	ProShtQQQ	13868	15.21	15.01	15.02—.01	ProShSP	11506	18.53	18.39	18.39—.01	PrUShSP	22081	13.19	12.97	12.99—.01	PrUShD3	18781	13.74	13.48	13.51+.01	QuantmSn	46311	72.54	66.00	70.01—5.13	RangeRs .08	9879	7.45	7.10	7.41+.33	RiteAid	15195	19.30	18.54	19.18—.32	RckitCon	23610	21.40	20.71	20.84—.22	SMEnergy .02m	17298	5.93	5.57	5.92+.35	SpdrGold	11516	173.58	172.88	173.49+.99	S&P500ETF 4.13e		74657	367.38	364.43	367.22+.37	SpdrShTHiY 1.58		28401	26.78	26.70	26.78+.03	Salesforce	19843	224.31	220.16	223.14+2.57	Schlmbrg .50	19715	23.24	22.22	23.24—.14	SlackTc	23878	42.63	42.13	42.51+.42	SnapIncA	20900	50.01	48.60	49.91+.76	Snowflaken		13344	382.78	360.61	380.00+8.74	SwstAirl .72	10842	46.23	45.02	46.20+.44	SwstnEngy	35328	3.25	3.04	3.24+.22	SpiritAir	13227	26.36	25.28	26.27+.13	Square	12178	211.53	203.57	211.37+4.33	SPEngy 2.04e	48500	41.23	40.30	41.22+.86	SPDRFncl .46e	64508	28.63	28.39	28.60—.10	SPInds 1.12e	11537	89.22	88.60	89.17—.24	SPUtil 1.55e	16547	62.63	62.15	62.16—.30	TaiwSemi .73e		16614	104.07	102.20	103.73—.70	TenetHlth	16416	40.93	34.87	39.98+5.01	TevaPhrm .73e	14835	10.77	10.61	10.72+.07	Transocn	79097	2.43	2.22	2.43+.18	UberTch	28834	53.14	51.30	52.96—.83	UtdMicro .09e	13437	8.42	8.12	8.38—.16	USOilrs	14949	32.19	31.83	32.18+.84	USSteel .04	40355	18.71	17.77	18.18—.08	ValeSA .29e	54531	16.72	16.40	16.71+.62	VanEGold .06e	21082	36.03	35.48	35.93+.53	VangEmg 1.10e	15351	49.30	48.83	49.30+.40	VangFTSE 1.10e		11318	46.71	46.33	46.71+.14	VerizonCm 2.52f	21452	61.35	60.74	60.86—.60	VirgnGal	40649	31.72	29.61	31.51—.62	W&TOff .40	12130	2.37	2.18	2.37+.21	WellsFargo .40m		46225	29.08	28.54	29.07+.02	WmsCos 1.60	x12633	22.09	21.75	21.90—.10	Xpengn	79399	44.53	42.84	44.27—.38	Yamanag .06f	14537	5.70	5.59	5.69+.14	—————————