| Company | Close | Range |
|
Addus HomeCare Corporation
| 123.52 | 121.71 to 124.02 |
|
Aileron Therapeutics, Inc.
| 2.55 | 2.50 to 2.74 |
|
Amalgamated Bank
| 32.21 | 30.79 to 32.26 |
|
Amazon.com, Inc.
| 182.50 | 180.24 to 183.19 |
|
Amedisys Inc
| 98.25 | 97.63 to 98.95 |
|
American Public Education, Inc.
| 20.33 | 19.51 to 20.45 |
|
AmeriServ Financial Inc.
| 2.58 | 2.56 to 2.58 |
|
Amgen Inc.
| 334.85 | 333.28 to 338.94 |
|
ANI Pharmaceuticals, Inc.
| 63.25 | 61.72 to 63.39 |
|
ANSYS, Inc.
| 312.26 | 310.82 to 315.68 |
|
Arch Capital Group Ltd.
| 22.47 | 22.40 to 22.58 |
|
Bank of the James Financial Group, Inc.
| 13.59 | 12.80 to 13.59 |
|
Booking Holdings Inc.
| 3700.99 | 3659.15 to 3714.24 |
|
Capitol Federal Financial, Inc.
| 6.48 | 6.29 to 6.49 |
|
CareTrust REIT, Inc.
| 26.54 | 26.38 to 26.63 |
|
ClearSign Combustion Corporation
| 0.89 | 0.85 to 0.90 |
|
Cognex Corporation
| 49.68 | 48.94 to 50.20 |
|
Copart, Inc.
| 51.05 | 50.59 to 51.36 |
|
Curis, Inc.
| 6.12 | 6.00 to 6.28 |
|
CVB Financial Corporation
| 20.04 | 19.61 to 20.09 |
|
CVD Equipment Corporation
| 3.98 | 3.94 to 4.12 |
|
Dollar Tree, Inc.
| 103.93 | 102.63 to 104.24 |
|
Euroseas Ltd.
| 37.42 | 36.82 to 37.59 |
|
First Trust RiverFront Dynamic Emerging Markets ETF
| 64.56 | 64.39 to 64.56 |
|
G. Willi-Food International, Ltd.
| 9.83 | 9.81 to 9.83 |
|
Global Self Storage, Inc.
| 5.11 | 5.00 to 5.13 |
|
Golub Capital BDC, Inc.
| 15.45 | 15.37 to 15.48 |
|
Hasbro, Inc.
| 63.85 | 61.25 to 63.89 |
|
Intuitive Surgical, Inc.
| 441.30 | 432.87 to 446.16 |
|
Invesco QQQ Trust, Series 1
| 462.97 | 459.77 to 465.93 |
|
IPG Photonics Corporation
| 86.59 | 84.95 to 87.02 |
|
LivaNova PLC
| 53.61 | 53.03 to 53.99 |
|
LM Funding America, Inc.
| 3.87 | 3.74 to 3.96 |
|
lululemon athletica inc.
| 253.50 | 246.99 to 257.26 |
|
Lumentum Holdings Inc.
| 51.83 | 50.55 to 51.86 |
|
MACOM Technology Solutions Holdings, Inc.
| 100.16 | 98.02 to 100.68 |
|
Mammoth Energy Services, Inc.
| 3.98 | 3.81 to 4.02 |
|
Mersana Therapeutics, Inc.
| 2.10 | 1.98 to 2.12 |
|
Moleculin Biotech, Inc.
| 3.52 | 3.36 to 3.61 |
|
Natera, Inc.
| 102.67 | 101.16 to 104.58 |
|
Oak Valley Bancorp (CA)
| 27.37 | 26.92 to 27.37 |
|
PACCAR Inc.
| 99.24 | 97.40 to 100.26 |
|
Piedmont Lithium Limited
| 10.67 | 10.19 to 10.85 |
|
Popular, Inc.
| 25.35 | 25.22 to 25.40 |
|
ProShares UltraPro QQQ
| 65.08 | 63.78 to 66.34 |
|
Quest Resource Holding Corporation
| 8.79 | 8.57 to 8.80 |
|
R1 RCM Inc.
| 13.01 | 12.87 to 13.09 |
|
Ramaco Resources, Inc.
| 13.61 | 13.25 to 13.66 |
|
Rambus, Inc.
| 59.00 | 56.86 to 59.76 |
|
Retail Opportunity Investments Corp.
| 12.80 | 12.60 to 12.88 |
|
Sabra Health Care REIT, Inc.
| 16.59 | 16.52 to 16.73 |
|
Seanergy Maritime Holdings Corp
| 9.29 | 9.19 to 9.35 |
|
Semtech Corporation
| 30.99 | 29.29 to 31.03 |
|
Soleno Therapeutics, Inc.
| 48.48 | 47.56 to 49.28 |
|
Star Bulk Carriers Corp.
| 22.89 | 22.54 to 22.90 |
|
Starbucks Corporation
| 74.05 | 73.71 to 75.02 |
|
Take-Two Interactive Software, Inc.
| 150.75 | 149.16 to 151.06 |
|
Tandy Leather Factory, Inc.
| 4.29 | 4.25 to 4.31 |
|
Taylor Devices, Inc.
| 49.11 | 45.54 to 49.50 |
|
Teradyne, Inc.
| 126.46 | 123.03 to 126.59 |
|
The9 Limited
| 7.24 | 7.03 to 7.47 |
|
Tower Semiconductor Ltd.
| 42.88 | 41.75 to 43.22 |
|
Transcat, Inc.
| 140.00 | 138.00 to 141.01 |
|
Trimble Inc.
| 55.36 | 54.57 to 55.39 |
|
Ulta Beauty, Inc.
| 369.46 | 362.49 to 372.37 |
|
Universal Electronics Inc.
| 11.72 | 11.49 to 11.89 |
|
UTStarcom Holdings Corp
| 2.73 | 2.67 to 2.80 |
|
Vanguard Russell 1000 Growth ETF
| 90.86 | 90.34 to 91.48 |
|
Visterra, Inc.
| 44.59 | 44.14 to 45.31 |
|
Western Digital Corporation
| 68.26 | 67.04 to 68.30 |
|
Adtalem Global Education Inc.
| 78.81 | 78.24 to 79.28 |
|
Allstate Corporation (The)
| 169.17 | 166.46 to 171.18 |
|
American Homes 4 Rent
| 35.39 | 34.82 to 35.56 |
|
American Water Works
| 141.71 | 140.37 to 142.36 |
|
Antero Midstream Partners LP
| 14.49 | 14.31 to 14.52 |
|
Antero Resources Corporation
| 29.59 | 28.98 to 29.79 |
|
Arista Networks, Inc.
| 319.21 | 317.18 to 322.82 |
|
Atmos Energy Corporation
| 126.16 | 125.25 to 126.36 |
|
Becton, Dickinson and Company
| 237.30 | 232.38 to 239.22 |
|
BlackRock California Municipal Income Trust
| 12.01 | 11.97 to 12.04 |
|
Blackrock MuniYield Pennsylvania Quality Fund
| 12.30 | 12.26 to 12.31 |
|
Boston Scientific Corporation
| 74.92 | 74.42 to 75.67 |
|
Camden Property Trust
| 113.01 | 111.05 to 113.49 |
|
Canadian National Railway Company
| 115.45 | 114.12 to 116.02 |
|
Canopy Growth Corporation
| 7.30 | 7.18 to 7.43 |
|
Cigna Corporation
| 343.64 | 342.49 to 346.66 |
|
CNX Resources Corporation
| 25.35 | 24.72 to 25.58 |
|
Compania Cervecerias Unidas, S.A.
| 11.25 | 11.13 to 11.37 |
|
Consolidated Edison Inc
| 96.44 | 95.96 to 97.02 |
|
Contura Energy, Inc.
| 25.78 | 25.48 to 25.89 |
|
Cushing MLP & Infrastructure Total Return Fund
| 42.52 | 42.12 to 42.59 |
|
DHT Holdings, Inc.
| 11.54 | 11.25 to 11.57 |
|
Duke Energy Corporation
| 108.03 | 107.41 to 108.48 |
|
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 13.57 | 13.55 to 13.68 |
|
Edwards Lifesciences Corporation
| 62.37 | 60.28 to 63.80 |
|
EMCOR Group, Inc.
| 364.05 | 351.91 to 368.08 |
|
Equitrans Midstream Corporation
| 12.42 | 12.23 to 12.57 |
|
Essential Properties Realty Trust, Inc.
| 30.39 | 30.02 to 30.56 |
|
Fomento Economico Mexicano S.A.B. de C.V.
| 109.57 | 107.75 to 110.07 |
|
Frank's International N.V.
| 159.94 | 156.89 to 160.16 |
|
Glaukos Corporation
| 119.82 | 117.45 to 120.15 |
|
Great Ajax Corp.
| 3.39 | 3.31 to 3.47 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 160.30 | 157.50 to 161.87 |
|
Grupo Supervielle S.A.
| 6.18 | 6.08 to 6.22 |
|
Harley-Davidson, Inc.
| 36.83 | 35.25 to 37.33 |
|
Hewlett Packard Enterprise Company
| 19.76 | 19.54 to 19.91 |
|
Independence Realty Trust, Inc.
| 18.88 | 18.51 to 18.96 |
|
Kirby Corporation
| 119.44 | 118.76 to 120.80 |
|
Macro Bank Inc.
| 51.88 | 51.27 to 52.25 |
|
Medtronic plc
| 78.70 | 78.32 to 79.45 |
|
Mid-America Apartment Communities, Inc.
| 142.50 | 140.13 to 143.41 |
|
New York Times Company (The)
| 53.87 | 53.00 to 54.32 |
|
NextEra Energy, Inc.
| 74.26 | 73.52 to 74.99 |
|
Nuveen Mortgage Opportunity Term Fund
| 17.94 | 17.84 to 18.06 |
|
Nuveen Real Estate Fund
| 8.20 | 8.15 to 8.21 |
|
Oracle Corporation
| 139.01 | 138.38 to 139.96 |
|
Orion Group Holdings, Inc.
| 8.54 | 8.01 to 8.93 |
|
PIMCO Municipal Income Fund
| 9.23 | 9.17 to 9.26 |
|
Progressive Corporation (The)
| 215.68 | 213.09 to 216.32 |
|
Prologis, Inc.
| 122.68 | 120.39 to 123.27 |
|
Public Service Enterprise Group Incorporated
| 76.01 | 74.20 to 76.20 |
|
Range Resources Corporation
| 31.78 | 31.26 to 31.91 |
|
Republic Services, Inc.
| 190.30 | 188.82 to 192.00 |
|
Ritchie Bros. Auctioneers Incorporated
| 79.17 | 78.22 to 79.63 |
|
Sempra Energy
| 78.55 | 78.06 to 79.15 |
|
Southern Company (The)
| 82.17 | 81.82 to 82.51 |
|
Stantec Inc
| 86.03 | 85.14 to 86.38 |
|
TPG Specialty Lending, Inc.
| 21.01 | 20.85 to 21.04 |
|
Transportadora De Gas Sa Ord B
| 17.44 | 17.33 to 17.70 |
|
UDR, Inc.
| 41.27 | 40.73 to 41.50 |
|
USANA Health Sciences, Inc.
| 42.62 | 41.57 to 42.97 |
|
Viad Corp
| 34.70 | 33.35 to 34.89 |
|
Voya Emerging Markets High Income Dividend Equity Fund
| 5.32 | 5.30 to 5.34 |
|
WEC Energy Group, Inc.
| 83.73 | 83.25 to 83.97 |
|
Welltower Inc.
| 109.78 | 108.24 to 110.49 |
|
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 12.43 | 12.40 to 12.50 |
|
Xerox Corporation
| 11.03 | 10.52 to 11.19 |
|
ZTO Express (Cayman) Inc.
| 19.17 | 18.81 to 19.37 |
