BC-150-actives-e

| December 14, 2020 7:30 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AMCEnt	245125	4.01	3.00	3.10—.82	AT&TInc 2.08	40443	31.27	31.05	31.23+.22	Alibaba	40521	260.86	257.24	258.78—5.76	Ambev .05e	20631	3.10	3.04	3.05—.08	Annaly 1e	11470	8.35	8.27	8.30+.06	AnteroRes 1	24420	5.34	5.05	5.11—.04	ArkInnova 1.17e		9769	126.71	125.33	126.62+2.75	ArkGenom	11337	100.20	98.00	100.13+4.27	BPPLC 2.46f	26401	22.33	21.89	21.94—.09	BcoBrad .06a	19949	5.34	5.27	5.27—.03	BkofAm .72	50292	28.96	28.63	28.70+.13	Barclay .15e	14891	7.65	7.53	7.58+.40	BarrickGld 2.82e		23517	23.07	22.79	22.91+.01	BlackBerry	33654	8.51	8.25	8.47+.31	Boeing	37890	237.63	233.50	234.80+4.47	BostonSci	11870	34.26	33.73	33.91+.31	BrMySq 1.80	10041	61.08	60.66	60.85+.13	Camecog .32	16886	14.08	13.52	13.90+.57	Carnival	141560	22.75	21.87	22.05+.73	CenovusE .25	15968	6.45	6.20	6.24+.03	Chevron 5.16	16108	93.70	91.88	92.03—.42	Chewy	10155	85.95	82.57	85.62+.51	ChinaMble 1.95e	12956	28.69	28.55	28.60+.31	Cinemark 1.44f	29353	16.94	15.24	15.42—.83	Citigroup 2.04	28011	60.26	59.68	59.94+1.01	ClevCliffs .24	16399	13.98	13.42	13.45—.14	Cloudera	13350	12.63	12.23	12.63+.40	CocaCola 1.64	11836	53.83	53.61	53.74+.39	Corning .88	11353	37.13	36.55	37.01+1.37	Coty .50	20565	7.27	6.93	6.97+.06	DeltaAir	21880	42.38	41.75	41.88+.14	DevonE .44	10660	16.60	15.93	16.00—.16	DxSCBear	30633	7.42	7.29	7.33—.35	DirSPBear	37505	4.16	4.11	4.12—.11	DrxSCBull .41e		18639	63.32	62.36	63.04+2.77	DrxSPBull	11679	69.14	68.47	69.12+1.84	Disney 1.76	61341	175.45	171.76	174.82—.90	DoorDashn		17758	170.00	152.60	155.00—20.00	EtfUSGblJ	10336	23.36	23.02	23.06+.10	EKodak	11001	10.17	9.65	9.67—.43	8x8Inc	10571	30.44	28.80	29.70—1.68	EgyTrnsfr .61m	43072	7.20	7.05	7.07+.06	EntProdPt 1.78	10641	21.92	21.50	21.51—.10	ExxonMbl 3.48	35453	44.46	43.75	43.84+.04	FordM	84677	9.18	9.02	9.05+.03	FrptMcM	13110	24.92	24.35	24.40—.22	fuboTVn	12274	28.98	25.55	26.05—1.54	GameStop 1.52	16517	13.43	12.61	12.72—.59	Gap	19536	21.03	20.28	20.40—.45	GenElec .04	103207	11.35	11.11	11.16—.01	GenMotors	15455	42.54	41.67	41.82—.10	GlaxoSKln 2.89e	12139	37.67	37.47	37.57—.02	Hallibrtn .18m	12336	20.24	19.65	19.69—.14	HPEnt .60e	15319	12.21	11.97	12.20+.21	ICICIBk .19e	12533	14.51	14.38	14.49+.39	iPtShFut	52108	17.46	17.26	17.42—.59	iShGold	52465	17.54	17.46	17.48—.06	iShBrazil .67e	21871	36.97	36.61	36.62—.52	iShHK .61e	14425	24.17	24.11	24.17—.07	iShSilver	42439	22.53	22.34	22.44+.18	iShChinaLC .87e	15188	45.68	45.52	45.60—.55	iShEMkts .59e	55131	50.35	50.16	50.22—.51	iSh20yrT 3.05		14746	157.62	157.11	157.58—1.19	iSEafe 1.66e	20269	72.07	71.93	71.100—.19	iShiBxHYB 5.09	19744	86.88	86.78	86.81+.13	iShR2K 1.77e		32612	192.89	191.94	192.66+2.36	Infosys .27	10436	15.74	15.67	15.72—.02	InvMtgCap .08m	16372	3.32	3.24	3.28	iShCorEM .95e	11142	60.46	60.25	60.32—.69	iShCHEmu .64e	23991	31.48	31.40	31.40+.12	iShCorEur 1.18e	19525	50.55	50.44	50.48—.12	ItauUnH	27457	6.26	6.18	6.19—.05	JPMorgCh 3.60		13298	121.42	119.83	120.15+.59	KindMorg 1.05	20825	14.97	14.60	14.61—.14	Kinrossg	53202	7.13	6.99	7.01—.20	KosmosEn .18	24319	2.45	2.21	2.23—.12	LBrands 1.20	18332	40.04	39.02	39.26—.29	LloydBkg .47a	14544	1.88	1.84	1.84+.07	LumenTch 1	17139	10.55	10.34	10.54+.35	Macerich 2m	11026	12.06	11.63	11.65+.02	Macys	29032	11.42	10.97	11.05—.03	MarathnO .12m	55804	7.25	6.98	7.01—.06	McDnlds 5.16f		9876	213.97	210.21	213.37+5.61	Mechelpf	14016	.56	.48	.51—.06	MedProp 1.08	9858	21.00	20.76	20.90+.22	Mosaic .20	16555	23.44	22.75	23.44+1.21	NokiaCp .19e	40170	4.07	4.02	4.04—.02	NorwCruis	55773	27.54	26.22	26.43—.08	OcciPet .04m	58547	21.65	20.63	20.76—.14	Oracle .96	18071	61.46	60.81	61.45+.84	PG&ECp	10419	12.09	11.90	11.96+.02	Palantirn	121632	28.26	27.30	27.70+.50	PeabodyE .58	20404	2.22	1.98	2.17+.18	PennaRE .08m	10372	1.15	1.09	1.11—.01	PetrbrsA	10059	11.13	10.94	10.94	Petrobras	34391	11.29	11.05	11.06—.07	Pfizer 1.52	186243	41.66	40.72	40.85—.28	PhilipMor 4.80f	17470	85.78	84.89	85.34+.34	Pinterest	11967	72.18	70.80	71.37+.24	PrUShSP	12220	12.90	12.81	12.82—.23	PrUShD3	12357	13.27	13.16	13.20—.29	QEPRes .08	10889	2.55	2.41	2.44+.01	QuantmSn	39045	66.75	58.80	59.05—5.10	Qudian	29034	1.38	1.27	1.30—.03	RangeRs .08	9804	7.44	7.12	7.17—.08	RegionsFn .62	10107	15.82	15.42	15.48—.07	RckitCon	35181	21.92	21.28	21.62+.76	RylCarb 2.80	13451	79.43	75.80	76.52+.06	RoyDShllA 1.09m		11559	37.62	36.98	37.12—.69	SMEnergy .02m	29099	7.09	6.41	6.48—.19	SpdrGold	11216	172.52	171.86	172.03—.46	S&P500ETF 4.13e		61096	369.60	368.37	369.54+3.24	SpdrS&PBk .53e	10358	41.64	41.13	41.28+.44	SpdLgCap	24611	43.44	43.31	43.42+.35	SpdrS&PRB .74e		23566	51.70	50.90	51.10+.36	Salesforce	11684	223.47	221.07	221.99—.43	Schlmbrg .50	11670	23.40	22.87	22.90—.05	Schwab .72	10006	51.29	50.28	51.24+1.81	SlackTc	11127	42.44	42.24	42.28+.04	SnapIncA	18869	53.73	52.30	52.77—.56	Snowflaken		14997	357.98	334.12	340.40—13.57	SwstnEngy	21866	3.35	3.22	3.25—.02	SpiritAir	14965	27.00	26.04	26.19—.04	Square	12245	218.97	214.50	217.38+.79	SPHlthC 1.01e		17574	113.00	112.45	112.81+1.13	SPCnSt 1.28e	17090	67.76	67.52	67.72+.40	SPEngy 2.04e	61793	41.76	40.85	40.93—.19	SPDRFncl .46e	57612	28.84	28.59	28.64+.18	SPInds 1.12e	13928	89.70	89.24	89.32+.55	SpdrRESel	10478	36.80	36.57	36.70+.43	SPUtil 1.55e	10820	63.19	62.64	63.02+.78	Suncorg .84m	17670	19.16	18.39	18.47—.12	TaiwSemi .73e		9880	104.25	103.50	103.91—.13	Technip .13	12331	9.85	9.60	9.63—.05	TevaPhrm .73e	11319	10.54	10.38	10.47+.14	Transocn	88986	2.70	2.50	2.51—.01	Twitter	23501	53.25	51.82	53.15+1.71	UberTch	29914	53.44	52.50	52.79+.16	USSteel .04	29834	18.83	17.93	17.97—.35	ValeSA .29e	65588	16.80	16.54	16.55—.31	VanEGold .06e	26213	35.35	34.90	35.09+.01	VnEkRus .01e	14902	25.36	25.10	25.13+.03	VangEmg 1.10e	12877	49.40	49.21	49.27+.04	Vereit .31	12013	7.81	7.66	7.73+.09	VerizonCm 2.52f	14353	60.91	60.61	60.88+.53	VirgnGal	169429	28.45	26.51	28.31—3.73	W&TOff .40	23705	2.74	2.52	2.55—.08	WellsFargo .40m		48846	29.78	29.30	29.39+.31	Xpengn	57813	46.01	44.30	44.83+.52	Yamanag .06f	17793	5.51	5.42	5.46—.02	—————————