Login or Join
 Learn then Earn

USA Scanner CLOSED NEAR LOW forming stock list

USA Scanner stocks forming CLOSED NEAR LOW

1584 stocks found forming CLOSED NEAR LOW

Company Close Range
AAON, Inc. 67.26 67.13 to 69.47
Advanced Micro Devices, Inc. 128.27 128.02 to 134.57
Advaxis, Inc. 0.24 0.24 to 0.29
AdvisorShares Dorsey Wright Micro-Cap ETF 35.33 35.33 to 35.77
AdvisorShares Sabretooth ETF 18.21 18.20 to 19.31
AeroVironment, Inc. 58.19 58.10 to 59.70
Agile Therapeutics, Inc. 0.34 0.34 to 0.37
ALJ Regional Holdings, Inc. 1.68 1.68 to 1.73
Allscripts Healthcare Solutions, Inc. 17.11 17.10 to 17.57
Alphabet Inc. 2702.33 2700.31 to 2759.19
Amazon.com, Inc. 3125.98 3125.00 to 3185.00
AMCI Acquisition Corp. 0.50 0.50 to 0.56
Amedisys Inc 133.02 132.79 to 140.50
America Movil, S.A.B. de C.V. 19.42 19.38 to 19.79
American Airlines Group, Inc. 17.31 17.29 to 17.91
American Finance Trust, Inc. 8.66 8.64 to 8.86
American Public Education, Inc. 20.22 20.22 to 21.50
American Woodmark Corporation 60.45 60.39 to 64.82
America's Car-Mart, Inc. 95.87 95.69 to 99.00
Ameris Bancorp 52.59 52.47 to 54.43
AMERISAFE, Inc. 53.46 53.46 to 54.72
Amkor Technology, Inc. 22.56 22.55 to 24.00
Analog Devices, Inc. 163.06 162.97 to 168.79
Apollo Medical Holdings, Inc. 54.16 54.08 to 58.47
AppFolio, Inc. 110.84 110.81 to 115.62
Apple Inc. 166.23 165.94 to 171.08
Applied Materials, Inc. 143.07 142.92 to 155.82
AquaBounty Technologies, Inc. 1.78 1.78 to 1.85
Arch Capital Group Ltd. 45.92 45.90 to 46.81
argenx SE 278.72 278.34 to 289.88
ASML Holding N.V. 698.82 698.71 to 738.88
Astec Industries, Inc. 67.86 67.74 to 70.83
Atlantic Capital Bancshares, Inc. 30.75 30.68 to 31.84
Automatic Data Processing, Inc. 224.83 224.73 to 229.45
Avnet, Inc. 40.82 40.80 to 42.23
AXT Inc 7.81 7.81 to 8.27
B. Riley Financial, Inc. 66.65 66.58 to 72.00
BancFirst Corporation 28.55 28.55 to 29.98
Bank of Marin Bancorp 38.24 38.15 to 38.88
Baozun Inc. 13.02 13.00 to 13.69
Bed Bath & Beyond Inc. 13.70 13.68 to 14.38
Biogen Inc. 230.81 230.65 to 235.51
Blink Charging Co. 18.64 18.64 to 20.83
Blueprint Medicines Corporation 72.51 72.41 to 75.52
BOK Financial Corporation 107.51 107.40 to 112.78
Borqs Technologies, Inc. 0.36 0.36 to 0.41
Brighthouse Financial, Inc. 55.69 55.64 to 56.89
Broadcom Inc. 563.97 563.33 to 584.73
Brookline Bancorp, Inc. 17.01 17.01 to 17.57
Builders FirstSource, Inc. 72.63 72.55 to 76.89
C.H. Robinson Worldwide, Inc. 107.51 107.44 to 109.98
Calamos Convertible and High Income Fund 14.72 14.70 to 15.30
Calamos Global Dynamic Income Fund 9.63 9.62 to 9.90
Calamos Global Total Return Fund 14.86 14.84 to 15.18
Calithera Biosciences, Inc. 0.49 0.49 to 0.52
Cambridge Bancorp 90.20 90.00 to 91.60
Canadian Solar Inc. 26.40 26.38 to 27.75
Capital Southwest Corporation 24.66 24.60 to 25.39
Cardiovascular Systems, Inc. 17.73 17.69 to 18.31
CareTrust REIT, Inc. 22.14 22.14 to 22.60
Cass Information Systems, Inc 38.84 38.84 to 39.48
Cathay General Bancorp 45.21 45.18 to 46.95
Cellectis S.A. 6.70 6.70 to 7.13
Celsius Holdings, Inc. 45.09 45.00 to 48.03
Celyad SA 3.71 3.71 to 3.84
Cemtrex Inc. 0.78 0.78 to 0.82
Central Garden & Pet Company 45.89 45.81 to 46.90
Cerus Corporation 5.39 5.38 to 5.79
ChemoCentryx, Inc. 29.49 29.44 to 33.00
Children's Place, Inc. (The) 68.30 68.18 to 71.25
Cincinnati Financial Corporation 114.97 114.86 to 117.77
Cintas Corporation 387.84 387.46 to 395.49
Cirrus Logic, Inc. 88.32 88.16 to 93.08
ClearBridge All Cap Growth ETF 46.23 46.23 to 47.10
ClearBridge Large Cap Growth ESG ETF 55.56 55.45 to 56.53
Clovis Oncology, Inc. 2.44 2.44 to 2.60
Codexis, Inc. 21.49 21.44 to 22.67
Co-Diagnostics, Inc. 8.40 8.40 to 8.78
Cogent Communications Holdings, Inc. 62.01 61.86 to 63.93
Columbia Banking System, Inc. 35.09 35.08 to 36.51
Columbia Financial, Inc. 20.14 20.12 to 21.24
Commerce Bancshares, Inc. 70.53 70.49 to 73.53
CommScope Holding Company, Inc. 9.68 9.66 to 10.21
Community Trust Bancorp, Inc. 45.00 44.91 to 46.27
CONMED Corporation 130.35 130.16 to 135.04
Consolidated Water Co. Ltd. 9.87 9.85 to 10.09
Construction Partners, Inc. 23.79 23.75 to 25.16
CorVel Corp. 181.52 181.17 to 189.95
Crocs, Inc. 113.52 113.35 to 121.54
Cumberland Pharmaceuticals Inc. 3.64 3.64 to 3.91
Cytokinetics, Incorporated 31.71 31.67 to 33.54
Daily Journal Corp. (S.C.) 345.01 345.01 to 357.59
Daktronics, Inc. 4.77 4.77 to 4.99
Daseke, Inc. 9.23 9.21 to 9.61
Daseke, Inc. 0.03 0.03 to 0.05
DAVIDsTEA Inc. 3.25 3.25 to 3.47
Diamond Hill Investment Group, Inc. 185.23 185.01 to 187.47
Dime Community Bancshares, Inc. 36.70 36.67 to 37.82
DISH Network Corporation 34.05 34.00 to 36.14
Donegal Group, Inc. 14.25 14.25 to 14.46
Dorchester Minerals, L.P. 22.00 21.95 to 22.86
Dragon Victory International Limited 1.20 1.20 to 1.23
DURECT Corporation 0.71 0.71 to 0.76
East West Bancorp, Inc. 87.25 87.20 to 90.86
Eastern Company (The) 26.27 26.25 to 26.81
EdtechX Holdings Acquisition Corp. 0.47 0.47 to 0.49
eHealth, Inc. 22.43 22.42 to 23.73
Elbit Systems Ltd. 176.96 176.96 to 181.00
electroCore, Inc. 0.69 0.69 to 0.88
Encore Capital Group Inc 65.73 65.62 to 67.82
Encore Wire Corporation 116.06 115.80 to 121.32
ENDRA Life Sciences Inc. 0.05 0.05 to 0.06
Energy Focus, Inc. 2.04 2.04 to 2.25
Enstar Group Limited 252.97 252.97 to 258.85
Enterprise Financial Services Corporation 47.99 47.96 to 49.80
ePlus inc. 47.26 47.16 to 49.28
Equinix, Inc. 730.49 729.59 to 752.15
Everspin Technologies, Inc. 8.86 8.84 to 9.53
Exela Technologies, Inc. 0.47 0.47 to 0.52
Exelixis, Inc. 17.08 17.07 to 17.60
ExlService Holdings, Inc. 126.41 126.16 to 130.01
eXp World Holdings, Inc. 26.49 26.46 to 27.60
Expedia Group, Inc. 176.46 176.28 to 180.98
Expeditors International of Washington, Inc. 119.02 118.73 to 121.94
Fidelity Nasdaq Composite Index Tracking Stock 55.94 55.85 to 57.16
First Bancorp 46.15 46.09 to 47.80
First Busey Corporation 28.92 28.87 to 29.68
First Financial Bancorp. 25.71 25.69 to 26.48
First Financial Bankshares, Inc. 50.51 50.47 to 52.30
First Foundation Inc. 25.94 25.92 to 26.80
First Hawaiian, Inc. 29.71 29.69 to 31.00
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 31.14 31.14 to 31.51
First Trust CEF Income Opportunity ETF 24.55 24.55 to 24.98
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.75 36.75 to 37.53
First Trust Dorsey Wright Focus 5 ETF 47.87 47.87 to 48.99
First Trust Dorsey Wright Momentum & Dividend ETF 32.85 32.84 to 33.75
First Trust Dorsey Wright Momentum & Low Volatility ETF 28.50 28.50 to 28.94
First Trust Dorsey Wright Momentum & Value ETF 25.13 25.12 to 25.57
First Trust DorseyWright DALI 1 ETF 25.10 25.09 to 25.69
First Trust Indxx Innovative Transaction & Process ETF 43.76 43.76 to 44.29
First Trust Large Cap Core AlphaDEX Fund 87.92 87.92 to 89.50
First Trust Large Cap Growth AlphaDEX Fund 106.50 106.50 to 109.02
First Trust Large Cap Value AlphaDEX Fund 70.51 70.48 to 71.58
First Trust Mid Cap Core AlphaDEX Fund 98.22 98.22 to 100.23
First Trust Mid Cap Growth AlphaDEX Fund 66.22 66.21 to 67.79
First Trust Mid Cap Value AlphaDEX Fund 46.90 46.90 to 47.78
First Trust Multi Cap Growth AlphaDEX Fund 111.34 111.34 to 113.60
First Trust Multi Cap Value AlphaDEX Fund 75.18 75.18 to 76.22
First Trust NASDAQ ABA Community Bank Index Fund 61.17 61.14 to 62.91
First Trust Nasdaq Bank ETF 35.02 35.02 to 36.32
First Trust NASDAQ Clean Edge Green Energy Index Fund 59.33 59.28 to 61.81
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 95.48 95.36 to 97.40
First Trust Nasdaq Semiconductor ETF 72.42 72.42 to 75.56
First Trust NASDAQ Technology Dividend Index Fund 60.51 60.47 to 61.88
First Trust Nasdaq Transportation ETF 33.35 33.35 to 34.36
First Trust NASDAQ-100 Equal Weighted Index Fund 109.29 109.24 to 111.21
First Trust NASDAQ-100- Technology Index Fund 156.99 156.88 to 161.97
First Trust RBA American Industrial Renaissance ETF 42.00 41.98 to 43.42
First Trust Rising Dividend Achievers ETF 50.52 50.49 to 51.71
First Trust Small Cap Core AlphaDEX Fund 91.81 91.81 to 94.16
First Trust Small Cap Growth AlphaDEX Fund 66.54 66.53 to 68.07
First Trust Small Cap US Equity Select ETF 29.10 29.10 to 29.57
First Trust Small Cap Value AlphaDEX Fund 52.33 52.30 to 53.31
First Trust SMID Cap Rising Dividend Achievers ETF 29.45 29.44 to 30.16
First Trust Total US Market AlphaDEX ETF 47.98 47.98 to 48.57
FirstService Corporation 161.72 161.71 to 166.65
Flexsteel Industries, Inc. 24.94 24.90 to 26.02
Fortinet, Inc. 307.16 306.74 to 323.16
FRP Holdings, Inc. 56.10 56.03 to 57.00
G1 Therapeutics, Inc. 9.07 9.06 to 9.68
Garmin Ltd. 131.23 131.16 to 133.79
Gentex Corporation 33.65 33.59 to 35.00
Geron Corporation 1.10 1.10 to 1.16
Gilead Sciences, Inc. 69.07 69.01 to 70.65
Glacier Bancorp, Inc. 55.86 55.76 to 58.54
Gladstone Commercial Corporation 24.09 24.06 to 24.78
Gladstone Land Corporation 31.34 31.27 to 32.46
Global X Autonomous & Electric Vehicles ETF 29.61 29.56 to 30.52
Global X Conscious Companies ETF 32.45 32.45 to 33.01
Global X Future Analytics Tech ETF 28.97 28.92 to 29.56
Global X Internet of Things ETF 35.72 35.64 to 36.55
Global X NASDAQ-100 Covered Call ETF 21.19 21.15 to 21.63
Global X Robotics & Artificial Intelligence ETF 30.80 30.78 to 31.47
Global X S&P 500 Catholic Values ETF 55.84 55.84 to 56.82
GoPro, Inc. 9.70 9.69 to 10.11
Gossamer Bio, Inc. 10.75 10.74 to 11.53
Grand Canyon Education, Inc. 84.58 84.46 to 86.98
GRAVITY Co., Ltd. 64.50 64.50 to 66.97
Green Brick Partners, Inc. 23.87 23.84 to 24.83
Green Plains Partners LP 14.78 14.75 to 14.99
Greenlight Reinsurance, Ltd. 7.12 7.11 to 7.42
Greenpro Capital Corp. 0.51 0.51 to 0.56
GreenSky, Inc. 10.32 10.31 to 10.69
Gulf Resources, Inc. 4.16 4.16 to 4.25
Halozyme Therapeutics, Inc. 33.75 33.67 to 34.82
HarborOne Bancorp, Inc. 14.65 14.64 to 14.93
Hawaiian Holdings, Inc. 19.42 19.38 to 19.89
Heartland Financial USA, Inc. 52.28 52.28 to 53.57
Henry Schein, Inc. 74.55 74.52 to 76.72
Heritage Commerce Corp 12.43 12.41 to 12.78
Heritage Financial Corporation 26.49 26.46 to 27.45
Home BancShares, Inc. 24.87 24.86 to 25.68
HomeTrust Bancshares, Inc. 31.31 31.26 to 31.76
Hope Bancorp, Inc. 16.27 16.26 to 16.87
Howard Bancorp, Inc. 24.18 24.17 to 25.00
Huntington Bancshares Incorporated 17.11 17.09 to 17.56
icad inc. 5.15 5.14 to 5.38
Ideanomics, Inc. 1.05 1.05 to 1.14
IES Holdings, Inc. 48.67 48.56 to 49.85
IHS Markit Ltd. 119.17 119.02 to 122.47
Independent Bank Corp. 83.11 82.94 to 85.90
Information Services Group, Inc. 6.44 6.43 to 6.82
Infrastructure and Energy Alternatives, Inc. 8.89 8.88 to 9.60
Intel Corporation 53.62 53.56 to 54.85
Interface, Inc. 14.05 14.05 to 14.46
Intra-Cellular Therapies Inc. 38.74 38.69 to 40.78
Invesco BLDRS Emerging Markets 50 ADR Index Fund 48.10 48.10 to 48.84
Invesco BuyBack Achievers ETF 93.48 93.46 to 95.36
Invesco Dividend Achievers ETF 38.39 38.39 to 38.87
Invesco DWA Basic Materials Momentum ETF 90.17 90.17 to 92.53
Invesco DWA Financial Momentum ETF 50.52 50.51 to 52.02
Invesco DWA Healthcare Momentum ETF 128.24 128.21 to 131.06
Invesco DWA Industrials Momentum ETF 101.76 101.75 to 104.15
Invesco DWA Momentum ETF 82.27 82.24 to 84.22
Invesco DWA SmallCap Momentum ETF 80.58 80.57 to 83.23
Invesco DWA Technology Momentum ETF 141.79 141.60 to 146.57
Invesco FTSE RAFI US 1500 Small-Mid ETF 181.61 181.61 to 185.74
Invesco Golden Dragon China ETF 35.58 35.50 to 36.33
Invesco High Yield Equity Dividend Achievers ETF 21.66 21.65 to 21.95
Invesco KBW Bank ETF 71.44 71.40 to 74.16
Invesco KBW High Dividend Yield Financial ETF 20.37 20.37 to 20.72
Invesco KBW Premium Yield Equity REIT ETF 25.16 25.15 to 25.65
Invesco KBW Property & Casualty Insurance ETF 80.50 80.50 to 82.17
Invesco KBW Regional Banking ETF 67.10 67.03 to 69.00
Invesco QQQ Trust, Series 1 366.48 366.21 to 374.69
Invesco S&P SmallCap Consumer Staples ETF 104.01 104.00 to 106.08
Invesco S&P SmallCap Financials ETF 60.63 60.63 to 61.95
Invesco S&P SmallCap Health Care ETF 156.84 156.84 to 160.74
Invesco S&P SmallCap Industrials ETF 92.91 92.91 to 94.41
Invesco S&P SmallCap Information Technology ETF 140.13 139.98 to 142.77
Invesco Strategic US ETF 39.73 39.73 to 40.38
Invesco Strategic US Small Company ETF 37.01 37.01 to 37.85
IPG Photonics Corporation 153.58 153.27 to 161.45
IQ Chaikin U.S. Large Cap ETF 34.49 34.49 to 34.86
IQ Chaikin U.S. Small Cap ETF 34.93 34.93 to 35.78
iRhythm Technologies, Inc. 127.67 127.37 to 135.71
Iridium Communications Inc 35.52 35.44 to 36.97
iShares Core S&P U.S. Growth ETF 105.90 105.81 to 108.35
iShares Core S&P U.S. Value ETF 75.62 75.57 to 76.58
iShares ESG MSCI USA ETF 101.83 101.81 to 103.71
iShares MSCI ACWI Index Fund 102.04 102.00 to 103.41
iShares MSCI Europe Financials Sector Index Fund 21.05 21.05 to 21.30
iShares Nasdaq Biotechnology Index Fund 131.83 131.77 to 135.26
iShares PHLX SOX Semiconductor Sector Index Fund 496.20 495.85 to 518.56
iShares S&P Small-Cap 600 Growth ETF 127.06 127.00 to 130.37
iShares Select Dividend ETF 125.05 124.98 to 126.59
Ituran Location and Control Ltd. 25.56 25.56 to 26.68
Janus Henderson Small Cap Growth Alpha ETF 56.61 56.61 to 58.02
JetBlue Airways Corporation 14.40 14.39 to 14.80
Kala Pharmaceuticals, Inc. 0.92 0.92 to 0.98
Kazia Therapeutics Limited 7.43 7.43 to 8.28
Kearny Financial 13.33 13.32 to 13.69
KLA-Tencor Corporation 393.19 392.84 to 421.86
Kulicke and Soffa Industries, Inc. 55.68 55.63 to 58.89
Lakeland Financial Corporation 82.50 82.40 to 84.72
Lam Research Corporation 642.73 642.05 to 698.68
Lamar Advertising Company 109.48 109.28 to 112.05
Lazydays Holdings, Inc. 17.69 17.65 to 18.15
Level One Bancorp, Inc. 40.93 40.93 to 41.81
LHC Group 122.36 122.09 to 127.18
Liberty Media Corporation 47.67 47.59 to 49.04
Lincoln Electric Holdings, Inc. 132.37 132.20 to 134.47
Littelfuse, Inc. 286.49 286.05 to 299.44
Live Oak Bancshares, Inc. 72.91 72.78 to 76.83
LivePerson, Inc. 31.19 31.16 to 32.67
LKQ Corporation 54.74 54.66 to 55.98
Loncar Cancer Immunotherapy ETF 19.80 19.80 to 20.41
Loop Industries, Inc. 8.95 8.95 to 9.58
Lumentum Holdings Inc. 99.44 99.35 to 104.02
MacroGenics, Inc. 13.25 13.22 to 13.99
Maiden Holdings, Ltd. 2.73 2.73 to 2.83
Mannatech, Incorporated 37.92 37.83 to 39.32
Marriott International 154.20 154.11 to 159.98
Medpace Holdings, Inc. 165.89 165.62 to 173.13
MEI Pharma, Inc. 2.29 2.29 to 2.37
MeiraGTx Holdings plc 16.48 16.47 to 17.31
Mercer International Inc. 11.88 11.86 to 12.09
Meta Financial Group, Inc. 59.63 59.51 to 61.81
Microchip Technology Incorporated 76.66 76.60 to 80.43
Millicom International Cellular S.A. 27.30 27.26 to 27.72
MKS Instruments, Inc. 165.87 165.69 to 174.05
MongoDB, Inc. 384.59 384.59 to 402.72
Morningstar, Inc. 289.21 288.51 to 297.99
My Size, Inc. 0.40 0.40 to 0.42
Nano Dimension Ltd. 3.36 3.36 to 3.55
Nasdaq, Inc. 181.11 180.89 to 185.00
Nathan's Famous, Inc. 55.16 55.16 to 56.22
National Instruments Corporation 40.36 40.32 to 41.61
National Western Life Group, Inc. 217.12 216.84 to 221.42
Navient Corporation 20.11 20.10 to 21.60
Neovasc Inc. 0.46 0.46 to 0.49
Neptune Wellness Solutions Inc. 0.41 0.41 to 0.46
NetApp, Inc. 89.41 89.29 to 94.40
NETGEAR, Inc. 27.81 27.77 to 28.88
NetScout Systems, Inc. 30.60 30.58 to 31.17
Newmark Group, Inc. 15.49 15.48 to 16.23
News Corporation 22.03 22.02 to 22.37
NMI Holdings Inc 24.93 24.87 to 25.74
Northern Trust Corporation 125.84 125.73 to 132.68
Northfield Bancorp, Inc. 16.77 16.73 to 17.11
Northrim BanCorp Inc 44.21 44.21 to 45.38
Northwest Bancshares, Inc. 14.65 14.63 to 15.00
NuCana plc 2.70 2.70 to 2.94
Nutanix, Inc. 27.99 27.94 to 29.32
Nuveen NASDAQ 100 Dynamic Overwrite Fund 27.37 27.35 to 28.18
NVIDIA Corporation 250.67 250.52 to 265.43
NXP Semiconductors N.V. 210.95 210.78 to 220.45
OceanFirst Financial Corp. 23.15 23.10 to 23.62
Oconee Federal Financial Corp. 21.96 21.96 to 22.56
Office Properties Income Trust 26.80 26.80 to 27.66
Omnicell, Inc. 151.98 151.68 to 157.11
ON Semiconductor Corporation 59.01 58.89 to 63.61
Onconova Therapeutics, Inc. 2.07 2.07 to 2.18
Open Text Corporation 46.46 46.36 to 47.48
O'Reilly Automotive, Inc. 659.59 658.89 to 673.78
Organovo Holdings, Inc. 3.07 3.07 to 3.43
OrthoPediatrics Corp. 48.72 48.68 to 51.04
PACCAR Inc. 94.16 93.97 to 96.29
PacWest Bancorp 48.13 48.02 to 50.49
Papa John's International, Inc. 115.82 115.61 to 119.12
Papa Murphy's Holdings, Inc. 21.92 21.88 to 23.42
Patterson Companies, Inc. 27.84 27.81 to 28.61
PAVmed Inc. 1.10 1.10 to 1.24
Paychex, Inc. 121.27 121.16 to 124.45
Peoples Financial Services Corp. 51.22 51.20 to 51.98
People's United Financial, Inc. 20.35 20.34 to 21.12
Perficient, Inc. 97.45 97.23 to 102.27
PGT Innovations, Inc. 20.50 20.46 to 21.55
Photronics, Inc. 18.09 18.05 to 18.74
Pingtan Marine Enterprise Ltd. 0.68 0.68 to 0.72
Pioneer Power Solutions, Inc. 6.83 6.83 to 7.54
Plexus Corp. 82.01 81.90 to 85.31
Plug Power, Inc. 20.99 20.97 to 23.08
Pool Corporation 490.66 490.38 to 504.35
PotlatchDeltic Corporation 54.42 54.38 to 56.14
PRA Group, Inc. 48.90 48.81 to 50.38
Preferred Bank 78.50 78.47 to 80.82
Preformed Line Products Company 60.27 60.27 to 63.00
Principal Financial Group Inc 74.59 74.43 to 76.02
Principal Healthcare Innovators Index ETF 39.18 39.18 to 40.09
Principal Price Setters Index ETF 55.68 55.68 to 56.35
Principal U.S. Small-Cap Multi-Factor Index ETF 44.83 44.83 to 45.80
ProShares Equities for Rising Rates ETF 53.18 53.18 to 55.22
ProShares Ultra Nasdaq Biotechnology 62.99 62.87 to 65.83
Provident Bancorp, Inc. 17.72 17.72 to 18.57
QCR Holdings, Inc. 60.43 60.35 to 62.00
QIWI plc 7.50 7.50 to 7.70
Qorvo, Inc. 141.69 141.66 to 148.40
QUALCOMM Incorporated 172.47 172.27 to 181.21
Quanterix Corporation 28.49 28.44 to 31.61
Radcom Ltd. 12.31 12.31 to 13.20
Rapid7, Inc. 91.70 91.58 to 96.46
RBC Bearings Incorporated 196.76 196.63 to 203.50
Reality Shares Nasdaq NextGen Economy ETF 39.55 39.55 to 40.68
Red Rock Resorts, Inc. 45.04 44.93 to 46.33
Regency Centers Corporation 72.92 72.76 to 75.49
Renasant Corporation 39.33 39.31 to 40.79
Republic Bancorp, Inc. 50.42 50.31 to 51.50
Retail Opportunity Investments Corp. 18.78 18.76 to 19.33
Ribbon Communications Inc. 5.29 5.28 to 5.49
Richardson Electronics, Ltd. 13.36 13.36 to 14.43
RISE Education Cayman Ltd 0.49 0.49 to 0.52
Sabra Health Care REIT, Inc. 13.84 13.84 to 14.10
Sandy Spring Bancorp, Inc. 49.37 49.37 to 51.02
Sanmina Corporation 38.44 38.42 to 39.46
Sarepta Therapeutics, Inc. 63.15 63.01 to 68.00
SBA Communications Corporation 321.23 320.98 to 333.16
Scientific Games Corp 58.67 58.57 to 61.72
SCWorx Corp. 1.28 1.28 to 1.35
Seacoast Banking Corporation of Florida 37.38 37.29 to 38.45
Seanergy Maritime Holdings Corp 0.91 0.91 to 0.95
SEI Investments Company 59.92 59.88 to 61.74
Semtech Corporation 75.64 75.53 to 79.23
Seneca Foods Corp. 45.74 45.63 to 46.99
Senmiao Technology Limited 0.32 0.32 to 0.35
ServisFirst Bancshares, Inc. 83.65 83.48 to 86.48
Sesen Bio, Inc. 0.71 0.71 to 0.75
Sierra Bancorp 27.39 27.34 to 28.16
Sierra Wireless, Inc. 15.73 15.72 to 16.22
Signature Bank 351.43 351.12 to 367.29
Silicon Laboratories, Inc. 167.40 167.30 to 179.93
Silicon Motion Technology Corporation 87.28 87.10 to 92.22
Simmons First National Corporation 30.32 30.28 to 31.29
SkyWest, Inc. 40.28 40.19 to 41.15
SLM Corporation 18.92 18.89 to 20.45
SMART Global Holdings, Inc. 61.22 61.09 to 65.52
SolarEdge Technologies, Inc. 232.09 231.74 to 244.49
Soleno Therapeutics, Inc. 0.41 0.41 to 0.44
Sonos, Inc. 26.00 25.95 to 27.09
Spirit Airlines, Inc. 22.68 22.63 to 23.24
Starbucks Corporation 96.87 96.78 to 98.39
StealthGas, Inc. 2.10 2.10 to 2.25
Stratasys, Ltd. 22.12 22.09 to 23.83
Summer Infant, Inc. 10.05 10.05 to 10.45
SunPower Corporation 18.92 18.89 to 19.73
Sunrun Inc. 27.71 27.66 to 29.58
SuperCom, Ltd. 0.48 0.48 to 0.52
Surgery Partners, Inc. 43.70 43.60 to 45.65
T. Rowe Price Group, Inc. 167.79 167.64 to 172.89
T2 Biosystems, Inc. 0.40 0.40 to 0.43
Tenable Holdings, Inc. 48.96 48.91 to 51.00
Teradyne, Inc. 148.32 148.15 to 158.47
Tesla, Inc. 995.65 995.00 to 1054.67
Texas Instruments Incorporated 178.30 178.19 to 183.58
The Descartes Systems Group Inc. 67.79 67.68 to 70.72
The Goodyear Tire & Rubber Company 22.49 22.47 to 23.60
The RMR Group Inc. 33.60 33.57 to 34.33
The York Water Company 44.61 44.56 to 45.15
T-Mobile US, Inc. 105.38 105.17 to 107.28
TOP Ships Inc. 0.86 0.86 to 0.90
Towne Bank 33.09 33.02 to 34.21
Trevena, Inc. 0.55 0.55 to 0.58
Trimble Inc. 73.94 73.87 to 76.49
TriState Capital Holdings, Inc. 30.68 30.68 to 31.63
Trustmark Corporation 34.09 34.03 to 34.98
U.S. Auto Parts Network, Inc. 9.27 9.26 to 9.68
UMB Financial Corporation 103.93 103.86 to 109.63
Umpqua Holdings Corporation 20.41 20.40 to 21.13
United Bankshares, Inc. 38.10 38.05 to 39.17
United Continental Holdings, Inc. 44.40 44.35 to 45.70
United Natural Foods, Inc. 41.08 41.06 to 45.05
United Therapeutics Corporation 205.07 205.00 to 213.66
Universal Forest Products, Inc. 83.68 83.48 to 86.42
UroGen Pharma Ltd. 7.47 7.46 to 8.23
Vanda Pharmaceuticals Inc. 13.90 13.87 to 14.71
VanEck Vectors Biotech ETF 165.02 165.00 to 168.67
Vanguard Russell 1000 ETF 207.19 207.11 to 210.78
Vanguard Russell 1000 Growth ETF 71.66 71.56 to 73.26
Vanguard Russell 1000 Value ETF 72.65 72.61 to 73.67
Vanguard Russell 2000 ETF 82.45 82.41 to 84.47
Vanguard Russell 2000 Growth ETF 186.58 186.58 to 190.93
Vanguard Russell 2000 Value ETF 140.07 139.96 to 143.24
Vanguard Russell 3000 ETF 203.84 203.78 to 207.72
Varex Imaging Corporation 27.74 27.68 to 28.29
Vaxart, Inc. 5.24 5.23 to 5.62
Veeco Instruments Inc. 28.35 28.30 to 31.27
VEON Ltd. 1.51 1.51 to 1.61
VeriSign, Inc. 217.24 216.85 to 222.63
Veritex Holdings, Inc. 41.52 41.52 to 42.84
Veritone, Inc. 16.66 16.62 to 17.69
Veru Inc. 5.31 5.30 to 5.61
Vicor Corporation 99.74 99.61 to 104.11
VictoryShares US Discovery Enhanced Volatility Wtd ETF 61.41 61.41 to 62.34
VictoryShares US Small Cap High Div Volatility Wtd ETF 60.37 60.37 to 61.67
Village Farms International, Inc. 5.71 5.71 to 5.93
Vodafone Group Plc 16.55 16.52 to 16.74
WesBanco, Inc. 36.96 36.93 to 38.05
West Bancorporation 30.83 30.83 to 31.97
Westamerica Bancorporation 58.93 58.82 to 61.14
Western Digital Corporation 61.94 61.87 to 66.10
Wheeler Real Estate Investment Trust, Inc. 14.25 14.25 to 14.40
WhiteHorse Finance, Inc. 15.16 15.15 to 15.49
WillScot Corporation 36.93 36.89 to 37.64
Winmark Corporation 217.39 217.16 to 224.40
WisdomTree Investments, Inc. 6.01 6.01 to 6.16
WisdomTree U.S. Quality Dividend Growth Fund 63.80 63.77 to 64.63
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.16 46.11 to 46.90
Workhorse Group, Inc. 3.52 3.52 to 3.72
World Acceptance Corporation 212.91 212.62 to 221.26
Wynn Resorts, Limited 89.06 88.95 to 92.05
Yandex N.V. 48.34 48.24 to 50.88
Zscaler, Inc. 253.11 252.98 to 267.49
Zumiez Inc. 42.25 42.15 to 43.55
3D Systems Corporation 18.54 18.51 to 19.42
A.O Smith Corporation 79.55 79.51 to 81.16
AAR Corp. 41.39 41.38 to 42.80
Aberdeen Global Premier Properties Fund 6.43 6.42 to 6.55
Aberdeen Japan Equity Fund, Inc. 7.70 7.70 to 7.94
Accenture plc 343.74 343.50 to 356.07
Adams Diversified Equity Fund, Inc. 18.52 18.51 to 18.86
Adams Natural Resources Fund, Inc. 18.90 18.87 to 19.48
Adient plc 46.40 46.40 to 49.45
Adtalem Global Education Inc. 28.58 28.52 to 29.50
Advance Auto Parts Inc 234.34 234.10 to 242.96
Advent Claymore Convertible Securities and Income Fund 16.71 16.69 to 17.41
AECOM 71.22 71.22 to 72.97
Aegon NV 5.61 5.60 to 5.74
Aercap Holdings N.V. 66.16 66.15 to 67.89
Affiliated Managers Group, Inc. 148.39 148.36 to 154.18
Aflac Incorporated 62.76 62.71 to 63.96
AGCO Corporation 121.40 121.14 to 127.70
Agree Realty Corporation 66.27 66.24 to 67.68
Alamo Group, Inc. 151.43 151.43 to 156.00
Alaska Air Group, Inc. 54.37 54.30 to 55.70
Albemarle Corporation 219.69 219.58 to 229.19
Alexander & Baldwin, Inc. 23.02 23.02 to 23.84
Alexander's, Inc. 256.87 256.87 to 262.99
Alleghany Corporation 660.50 660.26 to 675.39
Allegion plc 122.93 122.74 to 125.21
AllianceBernstein Holding L.P. 50.23 50.16 to 51.80
AllianzGI Equity & Convertible Income Fund 27.80 27.75 to 28.43
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.01 15.00 to 15.45
Ally Financial Inc. 48.99 48.99 to 50.81
Alteryx, Inc. 56.69 56.59 to 59.42
American Assets Trust, Inc. 37.29 37.28 to 38.58
American Campus Communities Inc 54.35 54.31 to 55.50
American Eagle Outfitters, Inc. 22.92 22.90 to 23.76
American Equity Investment Life Holding Company 41.91 41.90 to 43.24
American Express Company 161.39 161.17 to 166.73
American Financial Group, Inc. 130.57 130.33 to 133.69
American Homes 4 Rent 41.21 41.21 to 42.09
American International Group, Inc. 58.84 58.74 to 61.60
AmerisourceBergen Corporation (Holding Co) 132.39 132.12 to 135.23
AMN Healthcare Services Inc 99.63 99.60 to 109.04
Amphenol Corporation 78.51 78.43 to 80.84
Annaly Capital Management Inc 7.79 7.78 to 7.90
Aon plc 270.63 270.40 to 276.01
Apartment Investment and Management Company 7.07 7.07 to 7.29
Apollo Commercial Real Estate Finance 13.80 13.79 to 14.13
Apple Hospitality REIT, Inc. 16.38 16.38 to 16.77
Aptiv PLC 145.88 145.74 to 151.36
Aramark 34.49 34.46 to 35.60
Arbor Realty Trust 18.01 17.98 to 18.31
Ares Commercial Real Estate Corporation 14.57 14.55 to 14.99
Ares Management Corporation 74.81 74.67 to 76.24
Argo Group International Holdings, Ltd. 57.85 57.84 to 59.61
Arista Networks, Inc. 125.31 125.14 to 129.05
Armada Hoffler Properties, Inc. 14.17 14.17 to 14.45
ARMOUR Residential REIT, Inc. 9.55 9.53 to 9.68
Arrow Electronics, Inc. 128.44 128.22 to 132.36
Arthur J. Gallagher & Co. 154.59 154.53 to 157.44
Asbury Automotive Group Inc 163.23 162.89 to 168.96
ASE Technology Holding Co., Ltd. 7.48 7.47 to 7.82
Ashford Hospitality Trust Inc 9.63 9.62 to 10.66
Ashland Global Holdings Inc. 99.94 99.87 to 102.85
Aspen Aerogels, Inc. 34.46 34.44 to 36.96
Associated Banc-Corp 24.36 24.32 to 25.07
Associated Capital Group, Inc. 43.39 43.39 to 44.13
Assurant, Inc. 151.53 151.49 to 153.57
Aurora Cannabis Inc. 4.86 4.85 to 5.20
AutoNation, Inc. 106.83 106.58 to 110.08
AutoZone, Inc. 1945.89 1945.19 to 1991.97
AvalonBay Communities, Inc. 245.97 245.74 to 250.05
Avaya Holdings Corp. 19.02 19.01 to 19.84
AXA Equitable Holdings, Inc. 34.39 34.38 to 35.34
Axalta Coating Systems Ltd. 31.39 31.39 to 32.07
AZZ Inc. 49.73 49.70 to 50.87
Babcock 7.61 7.60 to 7.90
Banc of California, Inc. 21.16 21.13 to 21.91
Banco Bilbao Viscaya Argentaria S.A. 6.41 6.40 to 6.56
Bank of America Corporation 46.44 46.35 to 48.58
Bank of Hawaii Corporation 89.47 89.41 to 91.74
Bank Of Montreal 117.21 116.97 to 119.61
Bank of N.T. Butterfield & Son Limited (The) 39.26 39.19 to 40.50
BankUnited, Inc. 43.97 43.95 to 45.67
Barnes & Noble Education, Inc 6.05 6.04 to 6.24
Bausch Health Companies Inc. 25.58 25.56 to 26.88
Beazer Homes USA, Inc. 19.42 19.42 to 20.35
Berkshire Hathaway Inc. 473440.00 472560.00 to 484849.50
Berkshire Hathaway Inc. 314.75 314.58 to 321.35
Berkshire Hills Bancorp, Inc. 29.70 29.69 to 30.81
Big Lots, Inc. 40.85 40.79 to 43.17
Black Stone Minerals, L.P. 11.26 11.24 to 11.77
BlackBerry Limited 8.93 8.91 to 9.32
Blackrock Global 11.85 11.83 to 12.06
BlackRock Income Trust Inc. (The) 5.48 5.47 to 5.56
BlackRock Long-Term Municipal Advantage Trust 12.88 12.88 to 13.25
BlackRock Municipal Income Trust II 14.18 14.17 to 14.52
Blackrock MuniYield New York Quality Fund, Inc. 13.53 13.52 to 13.74
Blackrock MuniYield Pennsylvania Quality Fund 14.91 14.91 to 15.34
BlackRock Science and Technology Trust 45.07 45.05 to 46.38
BlackRock, Inc. 825.50 825.00 to 840.00
Boeing Company (The) 217.08 216.94 to 225.42
Boot Barn Holdings, Inc. 104.35 104.12 to 107.66
BorgWarner Inc. 46.48 46.45 to 49.29
Boston Properties, Inc. 120.04 119.94 to 124.22
Boyd Gaming Corporation 57.70 57.63 to 59.87
Brandywine Realty Trust 13.65 13.63 to 14.06
Braskem S.A. 18.03 18.01 to 18.46
Bright Horizons Family Solutions Inc. 127.55 127.47 to 130.82
BrightSphere Investment Group plc 23.37 23.34 to 24.05
BrightView Holdings, Inc. 13.69 13.68 to 13.98
Brixmor Property Group Inc. 25.18 25.16 to 26.33
Brookdale Senior Living Inc. 5.32 5.32 to 5.62
Brown & Brown, Inc. 64.63 64.56 to 66.60
BRT Apartments Corp. 20.55 20.52 to 21.26
Brunswick Corporation 91.84 91.75 to 95.17
Byline Bancorp, Inc. 28.07 28.02 to 28.80
Cabot Corporation 58.08 58.08 to 60.06
CACI International, Inc. 275.80 275.40 to 280.21
Cadence Bancorporation 32.55 32.49 to 33.71
Calix, Inc 48.68 48.59 to 52.23
Camden Property Trust 162.50 162.43 to 166.76
Canada Goose Holdings Inc. 31.26 31.25 to 32.70
Cannae Holdings, Inc. 30.50 30.47 to 31.24
Capital One Financial Corporation 151.61 151.57 to 158.10
Capital Trust, Inc. 31.25 31.24 to 31.86
CarMax Inc 107.63 107.58 to 112.68
Carnival Corporation 21.22 21.18 to 21.96
Carnival Corporation 19.60 19.56 to 20.19
Carriage Services, Inc. 54.66 54.63 to 56.05
Catalent, Inc. 102.56 102.53 to 105.80
CBRE Clarion Global Real Estate Income Fund 9.08 9.07 to 9.26
CBRE Group, Inc. 98.89 98.86 to 102.22
Celanese Corporation 168.10 167.97 to 171.62
Celestica, Inc. 10.80 10.78 to 11.34
Cemex S.A.B. de C.V. 6.58 6.57 to 6.81
CF Industries Holdings, Inc. 66.90 66.75 to 69.36
CGI Inc. 84.87 84.86 to 87.43
Charles River Laboratories International, Inc. 336.68 336.14 to 349.00
Cheetah Mobile Inc. 1.42 1.42 to 1.51
Chemed Corp. 476.00 475.13 to 484.70
Chemours Company (The) 35.54 35.51 to 36.33
Cherry Hill Mortgage Investment Corporation 8.26 8.25 to 8.37
Chimera Investment Corporation 14.35 14.35 to 14.55
China Eastern Airlines Corporation Ltd. 19.66 19.66 to 20.36
Chipotle Mexican Grill, Inc. 1467.68 1465.00 to 1502.26
Choice Hotels International, Inc. 139.89 139.87 to 146.31
Chubb Limited 191.88 191.64 to 196.00
Ciena Corporation 68.21 68.14 to 70.80
Cinemark Holdings Inc 16.42 16.41 to 17.02
Citigroup Inc. 15.53 15.52 to 15.84
City Office REIT, Inc. 18.60 18.59 to 19.38
Clearwater Paper Corporation 34.74 34.70 to 35.75
Clipper Realty Inc. 9.28 9.28 to 9.80
CNA Financial Corporation 45.38 45.30 to 46.62
CNO Financial Group, Inc. 25.39 25.33 to 25.95
CNX Resources Corporation 24.83 24.80 to 26.25
CNX Resources Corporation 15.56 15.56 to 16.22
Cohen & Steers Infrastructure Fund, Inc 26.95 26.94 to 27.47
Cohen & Steers Total Return Realty Fund, Inc. 15.96 15.96 to 16.44
Columbia Seligman Premium Technology Growth Fund, Inc 33.72 33.72 to 34.94
Comerica Incorporated 96.67 96.57 to 99.93
Community Bank System, Inc. 74.33 74.20 to 76.87
Community Healthcare Trust Incorporated 44.99 44.97 to 46.31
Compania Cervecerias Unidas, S.A. 16.55 16.52 to 16.87
Compass Minerals International, Inc. 53.82 53.78 to 55.82
Constellium N.V. 18.80 18.78 to 19.57
Contura Energy, Inc. 20.88 20.84 to 21.99
CoreCivic, Inc. 10.51 10.49 to 10.81
Corning Incorporated 35.96 35.95 to 36.86
Corporate Office Properties Trust 26.77 26.76 to 27.90
Coty Inc. 8.59 8.57 to 8.94
Cousins Properties Incorporated 39.59 39.53 to 40.85
CPB Inc. 29.60 29.59 to 30.50
Crane Co. 102.69 102.61 to 105.65
Crawford & Company 7.59 7.58 to 7.95
Credit Suisse Group 9.87 9.86 to 10.03
CRH PLC 51.81 51.73 to 53.00
CTS Corporation 34.15 34.08 to 35.77
Cullen/Frost Bankers, Inc. 135.84 135.76 to 141.41
Culp, Inc. 8.97 8.95 to 9.28
Cushman & Wakefield plc 20.93 20.92 to 21.58
Customers Bancorp, Inc 68.36 68.26 to 73.10
CVR Energy Inc. 21.77 21.75 to 23.00
CVS Health Corporation 103.45 103.42 to 105.76
Dana Incorporated 23.96 23.92 to 25.27
Darden Restaurants, Inc. 138.56 138.52 to 141.37
DaVita Inc. 109.62 109.54 to 113.12
Deckers Outdoor Corporation 317.50 317.06 to 329.44
Delaware Enhanced Global Dividend 10.09 10.09 to 10.24
Delek US Holdings, Inc. 17.95 17.94 to 18.76
Dell Technologies Inc. 57.96 57.93 to 60.46
Delta Air Lines, Inc. 38.82 38.73 to 39.80
Deutsche Bank AG 13.24 13.23 to 13.58
Devon Energy Corporation 48.93 48.92 to 51.00
DHT Holdings, Inc. 5.28 5.27 to 5.37
Digital Realty Trust, Inc. 154.93 154.91 to 157.87
Discover Financial Services 118.50 118.29 to 124.53
Dolby Laboratories 88.86 88.84 to 91.50
Dorian LPG Ltd. 12.56 12.53 to 13.06
Douglas Emmett, Inc. 33.67 33.64 to 35.02
Dreyfus Strategic Municipal Bond Fund, Inc. 7.72 7.71 to 7.86
Dreyfus Strategic Municipals, Inc. 7.92 7.92 to 8.09
Duke Realty Corporation 58.16 58.07 to 59.79
Dynex Capital, Inc. 16.73 16.71 to 16.98
e.l.f. Beauty, Inc. 27.57 27.56 to 28.37
Eagle Materials Inc 151.10 150.85 to 157.01
Easterly Government Properties, Inc. 21.63 21.63 to 22.36
EastGroup Properties, Inc. 202.94 202.65 to 207.23
Eaton Corporation, PLC 163.39 163.19 to 167.13
Eaton Vance Corporation 16.05 16.05 to 16.31
Eaton Vance Enhance Equity Income Fund 19.22 19.19 to 20.02
Eaton Vance Tax Advantaged Dividend Income Fund 29.03 29.01 to 29.68
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.36 14.33 to 14.64
Elanco Animal Health Incorporated 26.39 26.36 to 27.12
Element Solutions Inc. 23.91 23.89 to 24.54
Ellington Financial Inc. 17.70 17.70 to 18.02
Embotelladora Andina S.A. 12.98 12.98 to 13.30
Embraer S.A. 15.03 15.01 to 15.54
EMCOR Group, Inc. 119.24 119.10 to 121.85
Emerson Electric Company 94.92 94.84 to 96.94
Empire State Realty Trust, Inc. 9.31 9.29 to 9.60
Employers Holdings Inc 39.46 39.38 to 41.02
EnLink Midstream, LLC 7.89 7.88 to 8.13
Entravision Communications Corporation 5.92 5.92 to 6.04
Envestnet, Inc 73.43 73.40 to 76.08
EPR Properties 46.59 46.55 to 47.76
Equifax, Inc. 233.92 233.55 to 242.45
Equity Commonwealth 26.05 26.04 to 26.59
Equity Lifestyle Properties, Inc. 78.22 78.20 to 80.82
Equity Residential 89.22 89.15 to 91.14
Essential Properties Realty Trust, Inc. 26.76 26.74 to 27.43
Essex Property Trust, Inc. 339.46 339.34 to 349.13
Estee Lauder Companies, Inc. (The) 309.52 309.01 to 319.07
Eventbrite, Inc. 15.00 14.99 to 15.91
Everest Re Group, Ltd. 287.34 286.92 to 293.74
Everi Holdings Inc. 19.47 19.44 to 19.97
Extra Space Storage Inc 198.41 198.33 to 203.20
Fang Holdings Limited 4.05 4.05 to 4.20
Farfetch Limited 24.10 24.07 to 26.16
Farmland Partners Inc. 11.74 11.74 to 12.15
FB Financial Corporation 44.32 44.28 to 46.08
Federal Realty Investment Trust 125.62 125.39 to 131.21
Federal Signal Corporation 39.99 39.98 to 41.36
Fidelity National Financial, Inc. 52.76 52.72 to 54.75
First American Corporation (The) 77.27 77.11 to 78.49
First BanCorp. 15.71 15.69 to 16.48
First Commonwealth Financial Corporation 16.84 16.84 to 17.30
First Horizon National Corporation 17.59 17.59 to 18.41
First Industrial Realty Trust, Inc. 61.43 61.43 to 62.68
First Trust Specialty Finance and Financial Opportunities Fund 4.09 4.09 to 4.18
First Trust/Aberdeen Global Opportunity Income Fund 9.39 9.37 to 9.49
Flagstar Bancorp, Inc. 49.73 49.72 to 51.42
Ford Motor Company 22.45 22.41 to 24.92
Fortune Brands Home & Security, Inc. 96.95 96.87 to 99.41
Four Corners Property Trust, Inc. 27.40 27.34 to 28.21
Freeport-McMoran, Inc. 44.08 44.05 to 45.50
Frontline Ltd. 7.08 7.07 to 7.24
Gabelli Dividend 25.85 25.85 to 26.29
Gabelli Multi-Media Trust Inc. (The) 8.43 8.42 to 8.77
Gap, Inc. (The) 16.65 16.65 to 17.35
Gates Industrial Corporation plc 15.97 15.96 to 16.52
Generac Holdlings Inc. 291.36 291.27 to 305.36
General Electric Company 100.62 100.47 to 102.99
General Motors Company 56.24 56.13 to 59.84
Genuine Parts Company 134.35 134.33 to 137.95
Genworth Financial Inc 4.16 4.15 to 4.30
Geo Group Inc (The) 7.22 7.21 to 7.66
Getty Realty Corporation 30.35 30.33 to 31.52
Gildan Activewear, Inc. 40.41 40.39 to 42.02
Global Net Lease, Inc. 14.51 14.51 to 14.92
Global Partners LP 26.07 26.06 to 27.14
Globus Medical, Inc. 68.58 68.47 to 71.42
GMS Inc. 51.41 51.33 to 53.11
GoDaddy Inc. 73.72 73.60 to 76.20
Gol Linhas Aereas Inteligentes S.A. 6.00 5.99 to 6.24
Great Ajax Corp. 12.80 12.79 to 13.08
Greenhill & Co., Inc. 17.83 17.79 to 18.78
GrubHub Inc. 10.63 10.62 to 10.89
Grupo Supervielle S.A. 1.83 1.83 to 1.91
Guggenheim Taxable Municipal Managed Duration Trst 21.80 21.79 to 22.14
Hanesbrands Inc. 16.36 16.35 to 16.85
Harsco Corporation 16.78 16.77 to 17.30
Hartford Financial Services Group, Inc. (The) 70.46 70.37 to 71.88
Healthcare Realty Trust Incorporated 30.66 30.63 to 31.31
Healthcare Trust of America, Inc. 31.89 31.85 to 32.55
Heico Corporation 124.45 124.45 to 126.89
Hertz Global Holdings, Inc 21.70 21.65 to 24.00
Hewlett Packard Enterprise Company 16.74 16.72 to 17.38
Highwoods Properties, Inc. 45.50 45.50 to 47.23
Hillenbrand Inc 47.70 47.67 to 49.20
Home Depot, Inc. (The) 359.69 359.41 to 368.70
Honda Motor Company, Ltd. 29.78 29.76 to 30.42
Honeywell International Inc. 210.73 210.60 to 214.77
Horace Mann Educators Corporation 37.13 37.11 to 39.00
Host Hotels & Resorts, Inc. 17.35 17.35 to 17.80
Houlihan Lokey, Inc. 104.35 104.23 to 108.11
Hovnanian Enterprises Inc 105.97 105.82 to 111.83
Howard Hughes Corporation (The) 96.34 96.27 to 99.91
HP Inc. 36.60 36.55 to 38.03
Hudbay Minerals Inc. 8.06 8.06 to 8.39
Hudson Pacific Properties, Inc. 25.02 24.97 to 25.73
Huntington Ingalls Industries, Inc. 193.68 193.56 to 197.12
Illinois Tool Works Inc. 242.23 241.85 to 246.59
Imax Corporation 17.72 17.71 to 18.29
Infosys Limited 24.47 24.45 to 25.05
ING Group, N.V. 15.03 15.00 to 15.24
Ingersoll-Rand plc (Ireland) 58.38 58.26 to 59.43
Intercontinental Hotels Group 66.42 66.41 to 67.76
International Business Machines Corporation 131.58 131.50 to 133.90
International Flavors & Fragrances, Inc. 139.38 139.26 to 142.98
Interpublic Group of Companies, Inc. (The) 36.48 36.45 to 37.06
INVESCO MORTGAGE CAPITAL INC 2.67 2.67 to 2.74
Invesco Pennsylvania Value Municipal Income Trust 12.71 12.70 to 12.94
Invesco Plc 23.25 23.24 to 24.44
Invesco Trust for Investment Grade New York Municipal 12.59 12.56 to 12.80
Invitation Homes Inc. 42.85 42.84 to 43.72
IQVIA Holdings, Inc. 240.28 239.90 to 246.32
Iron Mountain Incorporated 43.24 43.21 to 44.69
J.M. Smucker Company (The) 143.40 143.14 to 145.76
Jabil Inc. 66.85 66.78 to 69.66
James Hardie Industries plc. 35.69 35.65 to 36.56
Janus Henderson Group plc 38.73 38.68 to 40.10
Japan Smaller Capitalization Fund Inc 7.60 7.59 to 7.95
Jefferies Financial Group Inc. 36.25 36.23 to 37.87
JELD-WEN Holding, Inc. 23.83 23.83 to 24.76
John Bean Technologies Corporation 143.92 143.72 to 147.36
John Wiley & Sons, Inc. 54.62 54.55 to 55.97
Johnson Controls International plc 73.71 73.57 to 75.67
Jones Lang LaSalle Incorporated 243.28 243.07 to 252.54
Juniper Networks, Inc. 33.57 33.56 to 34.52
Jupai Holdings Limited 0.74 0.74 to 0.88
Kennametal Inc. 35.14 35.10 to 36.63
Kennedy-Wilson Holdings Inc. 22.73 22.70 to 23.42
KeyCorp 25.59 25.59 to 26.66
Kilroy Realty Corporation 66.91 66.89 to 68.78
Kimbell Royalty Partners 15.15 15.12 to 15.53
Kimco Realty Corporation 24.22 24.21 to 25.02
Kite Realty Group Trust 20.90 20.86 to 21.73
KKR & Co. Inc. 66.88 66.87 to 68.95
KKR Real Estate Finance Trust Inc. 21.88 21.86 to 22.20
Kosmos Energy Ltd. 4.42 4.41 to 4.89
Ladder Capital Corp 11.99 11.99 to 12.39
Lamb Weston Holdings, Inc. 67.03 66.87 to 68.11
Lazard Ltd. 41.81 41.81 to 43.59
La-Z-Boy Incorporated 33.92 33.90 to 34.93
Lear Corporation 178.84 178.60 to 189.42
Leju Holdings Limited 0.78 0.78 to 0.82
LendingClub Corporation 21.92 21.92 to 23.28
Lennar Corporation 80.54 80.43 to 83.75
Lennox International, Inc. 290.77 290.50 to 297.31
Lexington Realty Trust 13.81 13.81 to 14.17
Liberty All-Star Equity Fund 8.10 8.09 to 8.23
Lincoln National Corporation 71.38 71.25 to 73.27
Lithium Americas Corp. 27.62 27.61 to 29.74
Loews Corporation 59.59 59.52 to 61.10
Louisiana-Pacific Corporation 68.49 68.43 to 71.67
Lowe's Companies, Inc. 234.70 234.27 to 241.16
Luxfer Holdings PLC 17.60 17.57 to 18.32
M&T Bank Corporation 175.92 175.90 to 182.87
M.D.C. Holdings, Inc. 50.15 50.07 to 52.07
MagnaChip Semiconductor Corporation 18.60 18.56 to 19.33
Manulife Financial Corp 20.48 20.48 to 20.93
Marathon Petroleum Corporation 73.35 73.22 to 75.65
Marine Products Corporation 11.50 11.50 to 11.73
Markel Corporation 1237.74 1235.98 to 1270.54
Marriot Vacations Worldwide Corporation 162.37 162.03 to 165.17
Martin Marietta Materials, Inc. 390.36 390.14 to 400.87
Masonite International Corporation 99.00 98.76 to 104.76
MasTec, Inc. 90.90 90.71 to 94.90
Materion Corporation 85.84 85.72 to 89.04
Maxar Technologies Inc. 27.05 27.04 to 28.33
McCormick & Company, Incorporated 95.87 95.87 to 97.49
Medical Properties Trust, Inc. 23.33 23.33 to 24.00
Mercury General Corporation 53.35 53.31 to 54.96
Meritor, Inc. 25.50 25.45 to 26.88
Methode Electronics, Inc. 45.88 45.81 to 48.82
MetLife, Inc. 66.76 66.70 to 68.64
Mexico Equity and Income Fund, Inc. (The) 8.90 8.90 to 9.00
MFA Financial, Inc. 4.53 4.52 to 4.60
MGM Resorts International 42.21 42.11 to 44.32
Mid-America Apartment Communities, Inc. 209.16 209.04 to 216.76
Miller/Howard High Income Equity Fund 10.81 10.79 to 10.94
Mitsubishi UFJ Financial Group Inc 6.02 6.01 to 6.14
Mohawk Industries, Inc. 161.88 161.85 to 165.89
Molson Coors Brewing Company 50.24 50.20 to 51.89
Moog Inc. 79.35 79.25 to 81.26
Morgan Stanley India Investment Fund, Inc. 27.54 27.54 to 28.22
MSA Safety Incorporporated 142.92 142.72 to 145.63
MSCI Inc 513.40 512.83 to 532.05
Mueller Industries, Inc. 56.49 56.40 to 57.90
Mueller Water Products Inc 13.01 12.98 to 13.24
National Bank Holdings Corporation 44.96 44.95 to 46.53
National Fuel Gas Company 61.26 61.18 to 63.43
National Presto Industries, Inc. 84.73 84.55 to 87.25
National Retail Properties 45.14 45.13 to 46.26
Natuzzi, S.p.A. 12.25 12.25 to 13.30
NCR Corporation 40.38 40.37 to 42.09
Neenah, Inc. 47.88 47.80 to 48.86
Nelnet, Inc. 89.45 89.37 to 91.37
New Residential Investment Corp. 10.86 10.86 to 11.08
New York Community Bancorp, Inc. 12.72 12.71 to 13.15
NewJersey Resources Corporation 38.57 38.55 to 39.29
NexPoint Residential Trust, Inc. 79.87 79.76 to 83.24
Nielsen N.V. 19.62 19.59 to 20.04
Nike, Inc. 145.11 145.02 to 149.10
NIO Inc. 28.63 28.61 to 30.15
Nomura Holdings Inc ADR 4.44 4.43 to 4.53
Nordic American Tankers Limited 1.65 1.65 to 1.70
Nordstrom, Inc. 21.82 21.77 to 22.69
North European Oil Royality Trust 10.85 10.85 to 12.00
NOW Inc. 9.20 9.18 to 9.58
NRG Energy, Inc. 39.87 39.81 to 40.56
Nu Skin Enterprises, Inc. 52.01 51.92 to 53.42
Nuveen Arizona Quality Municipal Income Fund 14.97 14.97 to 15.35
Nuveen California Quality Municipal Income Fund 14.44 14.41 to 14.68
Nuveen Enhanced Municipal Value Fund 14.51 14.49 to 14.98
Nuveen Insured California Select Tax-Free Income Portfolio 15.91 15.90 to 16.34
Nuveen Minnesota Quality Municipal Income Fund 14.68 14.65 to 14.95
Nuveen New Jersey Quality Municipal Income Fund 14.13 14.13 to 14.43
Nuveen Virginia Quality Municipal Income Fund 15.04 15.04 to 15.30
nVent Electric plc 36.01 36.00 to 37.59
NVR, Inc. 5355.00 5350.82 to 5516.00
Old Republic International Corporation 24.95 24.93 to 25.67
Omnicom Group Inc. 76.97 76.94 to 78.91
ONE Gas, Inc. 79.64 79.60 to 81.58
One Liberty Properties, Inc. 32.00 31.95 to 32.99
OneMain Holdings, Inc. 51.58 51.53 to 54.11
ONEOK, Inc. 60.21 60.19 to 62.00
Oracle Corporation 83.38 83.23 to 86.69
Orchid Island Capital, Inc. 4.04 4.04 to 4.14
Orion Engineered Carbons S.A 18.14 18.12 to 18.79
Oshkosh Corporation 120.20 119.96 to 124.78
Par Pacific Holdings, Inc. 16.49 16.49 to 17.80
PAR Technology Corporation 40.06 40.01 to 42.43
Paramount Group, Inc. 8.97 8.97 to 9.34
Park Electrochemical Corporation 13.29 13.28 to 13.53
Park Hotels & Resorts Inc. 18.69 18.68 to 19.17
Parker-Hannifin Corporation 323.09 322.61 to 330.20
Peabody Energy Corporation 12.48 12.46 to 13.44
Pebblebrook Hotel Trust 23.04 23.02 to 23.74
Pennsylvania Real Estate Investment Trust 0.96 0.96 to 1.02
PennyMac Financial Services, Inc. 67.43 67.41 to 69.02
PennyMac Mortgage Investment Trust 17.82 17.79 to 18.14
Penske Automotive Group, Inc. 100.95 100.85 to 103.71
Petroleo Brasileiro S.A.- Petrobras 11.50 11.48 to 11.74
Physicians Realty Trust 18.25 18.24 to 18.74
Piedmont Office Realty Trust, Inc. 18.60 18.59 to 19.35
PIMCO California Municipal Income Fund III 10.10 10.09 to 10.41
Pimco Corporate & Income Stategy Fund 16.78 16.77 to 17.00
PIMCO Dynamic Income Fund 25.00 24.97 to 25.44
Pimco Global Stocksplus & Income Fund 10.47 10.47 to 10.61
PIMCO Municipal Income Fund 13.36 13.33 to 13.79
PIMCO New York Municipal Income Fund 11.61 11.61 to 12.02
PJT Partners Inc. 67.52 67.44 to 69.99
Plains All American Pipeline, L.P. 10.77 10.76 to 11.17
Plains Group Holdings, L.P. 11.68 11.68 to 12.07
PNC Financial Services Group, Inc. (The) 208.52 208.40 to 219.00
PPG Industries, Inc. 161.55 161.44 to 165.27
Preferred Apartment Communities, Inc. 17.23 17.21 to 18.01
Primerica, Inc. 151.58 151.52 to 155.17
Progressive Corporation (The) 107.63 107.51 to 109.85
Prologis, Inc. 153.59 153.51 to 159.21
Prosperity Bancshares, Inc. 77.33 77.21 to 80.46
Provident Financial Services, Inc 25.04 25.02 to 25.84
Prudential Financial, Inc. 113.19 113.08 to 116.16
PS Business Parks, Inc. 170.11 169.97 to 172.80
Pure Storage, Inc. 26.12 26.11 to 27.31
Puxin Limited 0.28 0.28 to 0.31
PVH Corp. 100.70 100.66 to 103.81
Quad Graphics, Inc 4.33 4.32 to 4.79
Quanta Services, Inc. 102.16 102.10 to 107.35
Radian Group Inc. 22.75 22.71 to 23.33
Raymond James Financial, Inc. 102.21 102.09 to 106.00
Ready Capital Corporation 14.83 14.80 to 15.19
Realty Income Corporation 68.57 68.56 to 70.02
Redwood Trust, Inc. 12.10 12.10 to 12.46
Regions Financial Corporation 23.65 23.64 to 24.97
RenaissanceRe Holdings Ltd. 168.25 168.18 to 171.66
RLI Corp. 105.89 105.82 to 108.10
Robert Half International Inc. 110.74 110.68 to 112.53
Roper Technologies, Inc. 442.48 441.98 to 454.21
Royce Micro-Cap Trust, Inc. 10.67 10.65 to 11.00
Royce Value Trust, Inc. 17.63 17.62 to 18.00
RPT Realty 12.97 12.97 to 13.42
Ryerson Holding Corporation 24.18 24.13 to 24.97
Ryman Hospitality Properties, Inc. 86.52 86.50 to 88.92
S&P Global Inc. 422.95 422.47 to 434.78
Safehold Inc. 66.24 66.14 to 69.57
SailPoint Technologies Holdings, Inc. 39.92 39.89 to 41.77
Sensata Technologies Holding plc 60.40 60.39 to 63.91
Seritage Growth Properties 11.06 11.05 to 11.63
Shopify Inc. 1030.95 1030.25 to 1122.49
Signet Jewelers Limited 87.41 87.23 to 91.72
Simon Property Group, Inc. 148.59 148.53 to 154.89
Simpson Manufacturing Company, Inc. 123.22 122.95 to 126.98
SITE Centers Corp. 15.14 15.14 to 15.77
Six Flags Entertainment Corporation New 40.05 40.00 to 40.96
Skyline Champion Corporation 62.06 61.96 to 65.45
SL Green Realty Corp 77.88 77.74 to 79.73
Smith & Nephew SNATS, Inc. 34.25 34.17 to 34.92
Snap-On Incorporated 212.61 212.20 to 216.32
Source Capital, Inc. 42.90 42.80 to 43.99
South Jersey Industries, Inc. 25.29 25.28 to 25.96
Southern Copper Corporation 68.40 68.31 to 70.45
Southwest Airlines Company 44.43 44.40 to 45.69
Southwest Gas Holdings, Inc. 64.93 64.86 to 66.32
Spectrum Brands Holdings, Inc. 93.14 93.01 to 97.62
Spire Inc. 65.81 65.72 to 67.12
Spirit Aerosystems Holdings, Inc. 46.95 46.84 to 48.62
Spirit Realty Capital, Inc. 47.45 47.44 to 48.67
Spotify Technology S.A. 207.35 207.03 to 216.61
St. Joe Company (The) 48.15 48.06 to 49.42
Standard Motor Products, Inc. 49.88 49.80 to 51.08
Stanley Black & Decker, Inc. 182.18 181.98 to 191.08
STARWOOD PROPERTY TRUST, INC. 24.69 24.68 to 25.28
State Street Corporation 93.88 93.79 to 102.65
Steel Partners Holdings LP 37.86 37.86 to 39.94
Steelcase Inc. 12.65 12.64 to 12.93
Stepan Company 117.87 117.74 to 120.75
Sterling Bancorp 28.37 28.35 to 29.37
Stewart Information Services Corporation 72.27 72.26 to 75.52
Stifel Financial Corporation 68.56 68.54 to 71.72
STMicroelectronics N.V. 46.42 46.36 to 48.16
Stone Harbor Emerging Markets Total Income Fund 7.75 7.75 to 7.92
STORE Capital Corporation 31.93 31.93 to 32.95
Summit Hotel Properties, Inc. 9.78 9.77 to 10.11
Summit Materials, Inc. 36.32 36.30 to 37.57
Sun Communities, Inc. 193.98 193.59 to 199.09
Sunstone Hotel Investors, Inc. 11.49 11.49 to 11.86
Synchrony Financial 45.64 45.62 to 47.68
Synovus Financial Corp. 50.99 50.92 to 53.01
Taiwan Semiconductor Manufacturing Company Ltd. 131.01 130.94 to 135.90
Tanger Factory Outlet Centers, Inc. 18.30 18.28 to 18.94
Tapestry, Inc. 37.46 37.46 to 38.29
Targa Resources, Inc. 56.31 56.27 to 57.99
Tata Motors Ltd 34.30 34.27 to 35.08
TE Connectivity Ltd. 156.99 156.93 to 160.85
Teekay Tankers Ltd. 11.33 11.32 to 11.76
Tejon Ranch Co 17.28 17.25 to 17.86
Tekla Healthcare Investors 22.36 22.35 to 22.96
Tekla Healthcare Opportunies Fund 23.44 23.39 to 24.50
Tempur Sealy International, Inc. 40.39 40.37 to 41.34
Terreno Realty Corporation 74.72 74.64 to 76.77
The Blackstone Group L.P. 112.26 112.12 to 115.87
The Hanover Insurance Group, Inc. 134.08 133.92 to 137.22
The Travelers Companies, Inc. 160.07 160.07 to 164.73
Timken Company (The) 71.40 71.26 to 74.30
TimkenSteel Corporation 15.28 15.25 to 15.98
TJX Companies, Inc. (The) 68.51 68.44 to 70.34
Toll Brothers, Inc. 60.35 60.32 to 62.90
Toyota Motor Corp Ltd Ord 202.42 202.10 to 206.70
TransUnion 104.12 103.90 to 107.48
Trex Company, Inc. 99.60 99.58 to 103.94
Trinity Industries, Inc. 29.64 29.59 to 30.51
Tronox Limited 23.77 23.75 to 24.35
Tsakos Energy Navigation Ltd 7.75 7.75 to 7.94
Twilio Inc. 203.69 203.29 to 212.41
Two Harbors Investments Corp 5.71 5.71 to 5.81
U.S. Bancorp 57.37 57.29 to 59.53
U.S. Silica Holdings, Inc. 10.91 10.90 to 11.62
UBS AG 19.17 19.16 to 19.43
UDR, Inc. 57.46 57.43 to 59.03
UMH Properties, Inc. 23.90 23.89 to 24.72
Under Armour, Inc. 18.80 18.79 to 19.41
United Microelectronics Corporation 11.21 11.21 to 11.63
United Rentals, Inc. 307.30 307.04 to 317.60
United States Steel Corporation 22.59 22.59 to 24.60
UnitedHealth Group Incorporated 462.52 461.51 to 475.49
Univar Inc. 27.28 27.25 to 28.22
Universal Health Realty Income Trust 58.00 57.90 to 58.80
Unum Group 26.96 26.93 to 27.81
Urban Edge Properties 18.69 18.65 to 19.27
Urstadt Biddle Properties Inc. 20.01 20.00 to 20.68
USA Compression Partners, LP 17.27 17.25 to 17.62
V.F. Corporation 70.41 70.31 to 72.31
Valhi, Inc. 28.41 28.36 to 29.80
Ventas, Inc. 50.77 50.71 to 52.81
VICI Properties Inc. 27.80 27.80 to 28.35
Vmware, Inc. 124.21 124.08 to 128.54
Vornado Realty Trust 44.11 44.08 to 45.53
Voya Emerging Markets High Income Dividend Equity Fund 7.15 7.15 to 7.34
Voya Financial, Inc. 71.96 71.91 to 73.59
W.P. Carey Inc. 77.56 77.50 to 79.15
W.R. Berkley Corporation 82.53 82.49 to 85.10
W.W. Grainger, Inc. 497.31 496.50 to 513.08
Washington Real Estate Investment Trust 25.30 25.25 to 25.97
Webster Financial Corporation 61.43 61.39 to 63.73
Wells Fargo & Company 55.57 55.47 to 57.68
Welltower Inc. 85.53 85.46 to 87.86
Western Alliance Bancorporation 113.40 113.25 to 119.48
Western Asset High Income Opportunity Fund, Inc. 4.87 4.86 to 4.92
Western Asset Intermediate Muni Fund Inc 9.06 9.06 to 9.29
Western Asset Municipal High Income Fund, Inc. 7.47 7.47 to 7.69
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 12.45 12.45 to 12.65
Western Midstream Partners, LP 23.47 23.42 to 24.21
Whirlpool Corporation 206.87 206.75 to 211.74
WNS (Holdings) Limited 87.22 87.22 to 91.20
Wyndham Hotels & Resorts, Inc. 81.04 80.96 to 84.14
Xenia Hotels & Resorts, Inc. 17.84 17.83 to 18.51
Xerox Corporation 22.83 22.81 to 23.59
Xinyuan Real Estate Co Ltd 0.60 0.60 to 0.62
XPO Logistics, Inc. 70.28 70.21 to 72.77
Xylem Inc. 108.51 108.37 to 111.42
Yext, Inc. 8.47 8.47 to 8.74
Yirendai Ltd. 2.79 2.79 to 2.98
Yum! Brands, Inc. 124.50 124.32 to 127.07

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme