| Company | Close | Range |
|
Adobe Inc.
| 548.46 | 547.23 to 555.00 |
|
Aerpio Pharmaceuticals, Inc.
| 1.86 | 1.86 to 1.98 |
|
AmeriServ Financial Inc.
| 4.01 | 4.01 to 4.10 |
|
ANGI Homeservices Inc.
| 13.87 | 13.85 to 14.50 |
|
Ares Capital Corporation
| 19.38 | 19.35 to 19.73 |
|
Arrow DWA Tactical ETF
| 13.35 | 13.34 to 13.50 |
|
Athenex, Inc.
| 4.80 | 4.79 to 5.12 |
|
Atlantic American Corporation
| 4.21 | 4.20 to 4.41 |
|
Auburn National Bancorporation, Inc.
| 36.11 | 36.08 to 37.01 |
|
Baidu, Inc.
| 186.30 | 186.10 to 190.11 |
|
Barrick Gold Corporation
| 22.79 | 22.77 to 23.16 |
|
Borqs Technologies, Inc.
| 0.92 | 0.92 to 0.99 |
|
Calamos Global Dynamic Income Fund
| 10.77 | 10.77 to 10.99 |
|
CareTrust REIT, Inc.
| 23.62 | 23.61 to 23.96 |
|
Check-Cap Ltd.
| 0.22 | 0.22 to 0.23 |
|
Chicken Soup for the Soul Entertainment, Inc.
| 35.90 | 35.83 to 37.75 |
|
China SXT Pharmaceuticals, Inc.
| 1.41 | 1.41 to 1.58 |
|
CHS Inc
| 28.23 | 28.22 to 28.70 |
|
Core-Mark Holding Company, Inc.
| 45.75 | 45.70 to 46.65 |
|
CytomX Therapeutics, Inc.
| 7.08 | 7.07 to 7.27 |
|
Donegal Group, Inc.
| 14.10 | 14.10 to 14.70 |
|
Electrameccanica Vehicles Corp. Ltd.
| 4.10 | 4.10 to 4.35 |
|
Emclaire Financial Corp
| 27.58 | 27.58 to 27.97 |
|
Enterprise Bancorp Inc
| 33.73 | 33.73 to 34.16 |
|
Ericsson
| 12.93 | 12.91 to 13.12 |
|
Fidelity D & D Bancorp, Inc.
| 55.31 | 55.31 to 56.46 |
|
First Trust Dow Jones International Internet ETF
| 44.95 | 44.90 to 45.75 |
|
First Trust India Nifty 50 Equal Weight ETF
| 45.75 | 45.75 to 46.30 |
|
First Trust Nasdaq Food & Beverage ETF
| 26.10 | 26.10 to 26.45 |
|
G1 Therapeutics, Inc.
| 21.85 | 21.80 to 22.87 |
|
Gladstone Commercial Corporation
| 23.06 | 23.05 to 23.35 |
|
Glen Burnie Bancorp
| 11.89 | 11.89 to 12.02 |
|
Global X E-commerce ETF
| 33.62 | 33.56 to 34.10 |
|
Global X Social Media ETF
| 68.32 | 68.30 to 69.18 |
|
Hudson Global, Inc.
| 18.07 | 18.07 to 18.52 |
|
IAC/InterActiveCorp
| 149.27 | 149.22 to 154.20 |
|
IMAC Holdings, Inc.
| 0.51 | 0.51 to 0.57 |
|
ImmuCell Corporation
| 9.84 | 9.84 to 10.48 |
|
Innovative Solutions and Support, Inc.
| 5.99 | 5.99 to 6.15 |
|
Integrated Media Technology Limited
| 4.55 | 4.55 to 4.81 |
|
Invesco DWA Technology Momentum ETF
| 143.79 | 143.77 to 145.84 |
|
Invesco Golden Dragon China ETF
| 58.40 | 58.40 to 59.68 |
|
Invesco Nasdaq Internet ETF
| 243.78 | 243.67 to 246.41 |
|
iShares MSCI Turkey ETF
| 22.54 | 22.50 to 22.88 |
|
Kamada Ltd.
| 5.81 | 5.80 to 5.90 |
|
Liberty Media Corporation
| 44.93 | 44.86 to 45.73 |
|
LivePerson, Inc.
| 57.32 | 57.19 to 59.00 |
|
Logitech International S.A.
| 128.56 | 128.34 to 130.67 |
|
Loncar China BioPharma ETF
| 45.13 | 45.10 to 45.66 |
|
Magic Software Enterprises Ltd.
| 15.35 | 15.35 to 15.74 |
|
Midatech Pharma PLC
| 2.00 | 2.00 to 2.07 |
|
Monster Beverage Corporation
| 92.19 | 92.05 to 93.81 |
|
MorphoSys AG
| 19.52 | 19.52 to 19.94 |
|
OFS Credit Company, Inc.
| 14.23 | 14.21 to 14.44 |
|
Pilgrim's Pride Corporation
| 22.49 | 22.47 to 23.29 |
|
Pingtan Marine Enterprise Ltd.
| 0.97 | 0.97 to 0.98 |
|
Professional Diversity Network, Inc.
| 1.83 | 1.83 to 2.07 |
|
Prospect Capital Corporation
| 8.88 | 8.86 to 9.12 |
|
Quidel Corporation
| 111.00 | 110.82 to 115.51 |
|
Seanergy Maritime Holdings Corp
| 0.07 | 0.07 to 0.08 |
|
Seelos Therapeutics, Inc.
| 3.11 | 3.11 to 3.40 |
|
Sigma Labs, Inc.
| 0.37 | 0.37 to 0.39 |
|
Tesla, Inc.
| 599.36 | 598.23 to 616.79 |
|
Texas Roadhouse, Inc.
| 95.65 | 95.46 to 97.78 |
|
VanEck Vectors Biotech ETF
| 194.51 | 194.18 to 197.20 |
|
Vanguard Russell 2000 Growth ETF
| 221.31 | 221.28 to 223.77 |
|
ViaSat, Inc.
| 47.80 | 47.69 to 49.92 |
|
WisdomTree China ex-State-Owned Enterprises Fund
| 65.05 | 65.05 to 65.71 |
|
Yandex N.V.
| 68.09 | 68.02 to 70.45 |
|
Zillow Group, Inc.
| 109.28 | 109.07 to 113.09 |
|
Agree Realty Corporation
| 70.49 | 70.41 to 72.07 |
|
Algonquin Power & Utilities Corp.
| 16.08 | 16.07 to 16.25 |
|
Alibaba Group Holding Limited
| 210.06 | 209.64 to 214.49 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 14.72 | 14.71 to 14.87 |
|
ARMOUR Residential REIT, Inc.
| 11.55 | 11.53 to 11.87 |
|
Autohome Inc.
| 65.79 | 65.67 to 69.95 |
|
Berry Global Group, Inc.
| 65.82 | 65.73 to 66.74 |
|
BlackRock Resources
| 9.98 | 9.96 to 10.08 |
|
Brookfield Renewable Partners L.P.
| 39.46 | 39.45 to 40.40 |
|
Cannae Holdings, Inc.
| 34.10 | 34.06 to 34.87 |
|
Capital Trust, Inc.
| 33.16 | 33.15 to 33.88 |
|
Catalent, Inc.
| 108.47 | 108.36 to 109.82 |
|
CNFinance Holdings Limited
| 3.11 | 3.11 to 3.31 |
|
Comcast Corporation
| 63.07 | 63.07 to 64.79 |
|
Community Healthcare Trust Incorporated
| 50.35 | 50.26 to 51.34 |
|
Cousins Properties Incorporated
| 39.12 | 39.05 to 39.83 |
|
Digital Realty Trust, Inc.
| 159.37 | 159.27 to 162.44 |
|
Douglas Emmett, Inc.
| 35.98 | 35.97 to 36.69 |
|
Empire State Realty Trust, Inc.
| 12.65 | 12.65 to 12.83 |
|
Equity Lifestyle Properties, Inc.
| 75.30 | 75.30 to 76.39 |
|
First Trust
| 20.28 | 20.24 to 20.51 |
|
First Trust Specialty Finance and Financial Opportunities Fund
| 4.27 | 4.26 to 4.32 |
|
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 6.46 | 6.46 to 6.56 |
|
Granite Real Estate Inc.
| 67.96 | 67.86 to 69.40 |
|
Gray Television, Inc.
| 21.07 | 21.07 to 22.25 |
|
Healthcare Realty Trust Incorporated
| 31.69 | 31.68 to 32.34 |
|
Healthcare Trust of America, Inc.
| 29.07 | 29.06 to 29.54 |
|
Independence Realty Trust, Inc.
| 18.46 | 18.45 to 18.69 |
|
Industrias Bachoco, S.A. de C.V.
| 44.75 | 44.71 to 45.27 |
|
Infosys Limited
| 20.23 | 20.21 to 20.64 |
|
Invesco Trust for Investment Grade New York Municipal
| 13.60 | 13.60 to 13.80 |
|
Invitation Homes Inc.
| 37.42 | 37.41 to 37.92 |
|
J.M. Smucker Company (The)
| 134.78 | 134.58 to 136.47 |
|
John Hancock Pfd Income Fund II
| 21.22 | 21.22 to 21.75 |
|
John Hancock Preferred Income Fund
| 21.15 | 21.15 to 21.65 |
|
John Hancock Premium Dividend Fund
| 17.15 | 17.15 to 17.36 |
|
Lamb Weston Holdings, Inc.
| 82.60 | 82.57 to 83.97 |
|
Lexington Realty Trust
| 12.82 | 12.81 to 13.03 |
|
Macquarie Infrastructure Corporation
| 38.60 | 38.55 to 39.19 |
|
Madison Covered Call & Equity Strategy Fund
| 8.16 | 8.16 to 8.31 |
|
Maximus, Inc.
| 92.73 | 92.68 to 93.74 |
|
MFS Special Value Trust
| 6.65 | 6.64 to 6.81 |
|
National Retail Properties
| 48.91 | 48.87 to 50.05 |
|
Nokia Corporation
| 5.29 | 5.28 to 5.44 |
|
Performance Food Group Company
| 49.95 | 49.91 to 51.51 |
|
Phoenix New Media Limited
| 1.62 | 1.62 to 1.67 |
|
Planet Fitness, Inc.
| 74.58 | 74.48 to 76.24 |
|
PPlus Trust
| 24.05 | 24.05 to 24.38 |
|
Salesforce.com Inc
| 242.58 | 242.01 to 245.35 |
|
Sherwin-Williams Company (The)
| 271.62 | 271.12 to 274.92 |
|
Snap-On Incorporated
| 231.09 | 230.72 to 235.95 |
|
Spirit Realty Capital, Inc.
| 49.60 | 49.49 to 50.45 |
|
Stag Industrial, Inc.
| 38.63 | 38.55 to 39.44 |
|
Stone Harbor Emerging Markets Income Fund
| 8.50 | 8.49 to 8.59 |
|
STRATS Trust
| 23.58 | 23.58 to 24.00 |
|
Sun Communities, Inc.
| 174.68 | 174.58 to 177.39 |
|
Sunlands Online Education Group
| 0.96 | 0.96 to 0.99 |
|
Tri Continental Corporation
| 34.18 | 34.12 to 34.65 |
|
Ventas, Inc.
| 58.44 | 58.37 to 59.75 |
|
VEREIT Inc.
| 48.22 | 48.22 to 49.00 |
|
Vmware, Inc.
| 158.95 | 158.58 to 160.87 |
|
Wells Fargo Global Dividend Opportunity Fund
| 5.84 | 5.83 to 5.95 |
|
Yext, Inc.
| 13.91 | 13.89 to 14.98 |
