| Company | Close | Range |
|
B. Riley Financial, Inc.
| 16.10 | 15.70 to 16.10 |
|
ClearOne, Inc.
| 6.86 | 6.52 to 6.86 |
|
Costco Wholesale Corporation
| 983.25 | 971.01 to 984.85 |
|
Data I/O Corporation
| 3.22 | 3.16 to 3.22 |
|
Dolphin Entertainment, Inc.
| 1.80 | 1.69 to 1.80 |
|
Euro Tech Holdings Company Limited
| 1.30 | 1.25 to 1.30 |
|
First Trust RiverFront Dynamic Emerging Markets ETF
| 84.71 | 83.86 to 84.76 |
|
First Trust United Kingdom AlphaDEX Fund
| 53.74 | 53.20 to 53.77 |
|
Global Indemnity Limited
| 29.00 | 28.62 to 29.00 |
|
Global X Social Media ETF
| 57.78 | 57.03 to 57.87 |
|
Intuit Inc.
| 563.97 | 545.72 to 564.57 |
|
Invesco DWA Emerging Markets Momentum ETF
| 26.07 | 25.77 to 26.07 |
|
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 14.36 | 14.20 to 14.36 |
|
iShares MSCI Emerging Markets ex China ETF
| 79.46 | 78.51 to 79.59 |
|
iShares MSCI Turkey ETF
| 39.43 | 38.89 to 39.44 |
|
Marine Petroleum Trust
| 4.61 | 4.44 to 4.61 |
|
Mondelez International, Inc.
| 58.40 | 57.44 to 58.43 |
|
Monster Beverage Corporation
| 82.00 | 80.30 to 82.19 |
|
ProShares UltraShort Nasdaq Biotechnology
| 8.72 | 8.47 to 8.74 |
|
Qiagen N.V.
| 55.62 | 53.44 to 55.66 |
|
Socket Mobile, Inc.
| 1.33 | 1.26 to 1.33 |
|
Take-Two Interactive Software, Inc.
| 245.73 | 240.94 to 245.82 |
|
The Kraft Heinz Company
| 23.20 | 22.67 to 23.24 |
|
Twenty-First Century Fox, Inc.
| 65.53 | 64.76 to 65.57 |
|
United Natural Foods, Inc.
| 35.21 | 34.10 to 35.27 |
|
UTStarcom Holdings Corp
| 2.59 | 2.43 to 2.59 |
|
Wheeler Real Estate Investment Trust, Inc.
| 6.27 | 6.20 to 6.27 |
|
XBiotech Inc.
| 2.68 | 2.63 to 2.68 |
|
Alexandria Real Estate Equities, Inc.
| 59.69 | 57.85 to 59.76 |
|
Altria Group
| 61.91 | 60.66 to 61.95 |
|
AMN Healthcare Services Inc
| 20.49 | 19.63 to 20.50 |
|
Arthur J. Gallagher & Co.
| 253.21 | 248.58 to 253.72 |
|
AvalonBay Communities, Inc.
| 178.77 | 175.08 to 178.83 |
|
Banco Santander Chile
| 36.18 | 35.66 to 36.19 |
|
BCE, Inc.
| 25.20 | 24.76 to 25.22 |
|
BHP Group Limited
| 67.51 | 65.45 to 67.56 |
|
Brown & Brown, Inc.
| 79.19 | 77.99 to 79.34 |
|
Camden Property Trust
| 107.86 | 106.12 to 107.88 |
|
Centene Corporation
| 46.08 | 45.17 to 46.19 |
|
CGI Inc.
| 89.36 | 88.18 to 89.43 |
|
GAMCO Natural Resources, Gold & Income Tust
| 8.58 | 8.44 to 8.60 |
|
HCA Healthcare, Inc.
| 470.88 | 463.65 to 471.00 |
|
Ingevity Corporation
| 69.44 | 68.32 to 69.59 |
|
KB Financial Group Inc
| 94.52 | 92.02 to 94.62 |
|
Linde plc
| 451.57 | 443.07 to 451.98 |
|
McDonald's Corporation
| 309.25 | 305.36 to 309.51 |
|
Molson Coors Brewing Company
| 50.95 | 47.13 to 50.95 |
|
Natuzzi, S.p.A.
| 3.11 | 3.02 to 3.11 |
|
New Germany Fund, Inc. (The)
| 11.95 | 11.83 to 11.96 |
|
Nutrien Ltd.
| 70.89 | 67.39 to 70.92 |
|
Ralph Lauren Corporation
| 367.37 | 361.81 to 367.83 |
|
Regis Corporation
| 24.98 | 24.42 to 25.00 |
|
RELX PLC
| 39.90 | 39.44 to 39.98 |
|
Takeda Pharmaceutical Company Limited
| 16.29 | 16.03 to 16.29 |
|
Target Corporation
| 108.10 | 105.80 to 108.33 |
|
Telephone and Data Systems, Inc.
| 41.55 | 41.12 to 41.61 |
|
TELUS Corporation
| 13.87 | 13.64 to 13.88 |
|
Unilever PLC
| 67.00 | 65.86 to 67.04 |
|
VICI Properties Inc.
| 28.54 | 28.18 to 28.60 |
