Mobile app version of munafa.us
Login or Join
Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

2251 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 7.89 7.70 to 7.90
1-800 FLOWERS.COM, Inc. 4.75 4.45 to 4.84
21Vianet Group, Inc. 5.99 5.60 to 6.07
8x8 Inc 1.81 1.76 to 1.84
Abeona Therapeutics Inc. 5.79 5.31 to 5.91
AC Immune SA 1.57 1.52 to 1.58
Accelerate Diagnostics, Inc. 0.03 0.03 to 0.08
ACI Worldwide, Inc. 48.77 48.56 to 49.60
Aclaris Therapeutics, Inc. 1.22 1.16 to 1.24
Adaptimmune Therapeutics plc 0.26 0.25 to 0.27
ADMA Biologics Inc 19.20 19.11 to 19.76
Adverum Biotechnologies, Inc. 2.05 1.78 to 2.07
AdvisorShares Dorsey Wright Short ETF 7.60 7.57 to 7.66
AdvisorShares Vice ETF 36.24 35.29 to 36.27
Affimed N.V. 0.09 0.07 to 0.11
Agios Pharmaceuticals, Inc. 28.26 27.62 to 28.46
AGM Group Holdings Inc. 0.06 0.06 to 0.07
Airgain, Inc. 3.98 3.90 to 4.09
Akamai Technologies, Inc. 76.51 74.85 to 77.39
Akari Therapeutics Plc 1.32 1.22 to 1.34
Aldeyra Therapeutics, Inc. 2.16 2.05 to 2.20
Alector, Inc. 1.11 1.01 to 1.11
Allogene Therapeutics, Inc. 1.09 0.94 to 1.09
Alta Mesa Resources, Inc. 121.49 116.94 to 122.03
Altisource Portfolio Solutions S.A. 0.80 0.78 to 0.85
A-Mark Precious Metals, Inc. 21.18 20.98 to 21.76
Amedisys Inc 93.72 93.48 to 94.00
Amgen Inc. 271.69 264.15 to 271.69
Amicus Therapeutics, Inc. 5.95 5.81 to 5.96
AnaptysBio, Inc. 20.40 19.21 to 20.79
Anavex Life Sciences Corp. 8.37 7.98 to 8.41
ANI Pharmaceuticals, Inc. 59.53 59.44 to 61.24
Anika Therapeutics Inc. 12.24 11.16 to 12.29
Anixa Biosciences, Inc. 2.52 2.50 to 2.61
Apellis Pharmaceuticals, Inc. 16.36 16.10 to 16.74
AppFolio, Inc. 212.43 209.24 to 213.50
Applied DNA Sciences Inc 0.81 0.80 to 0.85
Aptevo Therapeutics Inc. 0.33 0.32 to 0.35
Aquestive Therapeutics, Inc. 2.38 2.15 to 2.56
Arbutus Biopharma Corporation 3.12 2.94 to 3.15
Arcadia Biosciences, Inc. 3.87 3.72 to 4.17
Arcturus Therapeutics Ltd. 11.64 10.59 to 11.64
Ardelyx, Inc. 3.38 3.21 to 3.41
argenx SE 561.75 533.41 to 564.00
Arsanis, Inc. 0.72 0.70 to 0.75
Artesian Resources Corporation 33.49 32.68 to 33.72
Arvinas, Inc. 6.26 5.90 to 6.30
Ascendis Pharma A/S 157.54 150.89 to 159.03
Asia Pacific Wire & Cable Corporation Limited 1.55 1.55 to 1.58
AstroNova, Inc. 8.71 8.59 to 9.05
Atlanticus Holdings Corporation 52.80 52.35 to 57.20
ATN International, Inc. 14.69 14.51 to 14.92
AudioCodes Ltd. 8.70 8.68 to 8.85
Autolus Therapeutics plc 1.29 1.19 to 1.30
Avadel Pharmaceuticals plc 8.89 8.51 to 8.90
AxoGen, Inc. 11.78 11.02 to 12.00
Axsome Therapeutics, Inc. 107.22 103.33 to 107.39
B. Riley Financial, Inc. 7.28 6.78 to 7.32
B. Riley Financial, Inc. 2.42 2.20 to 2.42
B. Riley Financial, Inc. 5.13 5.00 to 5.18
Baidu, Inc. 89.19 88.49 to 90.49
BancFirst Corporation 25.92 25.57 to 25.92
BankFinancial Corporation 12.03 11.90 to 12.36
Barrick Gold Corporation 18.86 18.86 to 19.41
Bassett Furniture Industries, Incorporated 17.55 17.49 to 18.09
Benitec Biopharma Limited 13.50 12.67 to 14.16
BeyondSpring, Inc. 1.68 1.65 to 1.71
Bilibili Inc. 17.74 17.60 to 17.98
BioLife Solutions, Inc. 21.99 21.35 to 22.34
BioLineRx Ltd. 3.09 3.01 to 3.16
BioMarin Pharmaceutical Inc. 58.27 57.60 to 58.94
Bio-Techne Corp 48.24 46.35 to 48.50
BioTelemetry, Inc. 1.57 1.52 to 1.67
BioXcel Therapeutics, Inc. 1.46 1.35 to 1.50
Blink Charging Co. 0.71 0.69 to 0.74
Brainstorm Cell Therapeutics Inc. 1.16 1.10 to 1.26
Bridgeline Digital, Inc. 1.81 1.81 to 1.92
Bridgford Foods Corporation 7.83 7.64 to 7.83
Broadway Financial Corporation 6.50 6.50 to 6.59
Bruker Corporation 36.69 35.85 to 36.89
Cadiz, Inc. 2.95 2.84 to 3.01
Caesarstone Ltd. 2.09 2.07 to 2.14
Calavo Growers, Inc. 26.18 25.52 to 26.18
Camtek Ltd. 66.51 65.92 to 69.58
CareTrust REIT, Inc. 28.64 28.22 to 28.69
Casella Waste Systems, Inc. 113.53 109.58 to 113.57
Caseys General Stores, Inc. 442.43 430.00 to 445.92
CASI Pharmaceuticals, Inc. 1.81 1.81 to 1.97
Celcuity Inc. 10.52 9.51 to 11.13
Cellectis S.A. 1.46 1.42 to 1.50
Centrexion Therapeutics Corporation 0.75 0.72 to 0.79
Century Aluminum Company 16.52 16.18 to 16.72
Cerus Corporation 1.29 1.23 to 1.29
CEVA, Inc. 21.33 21.28 to 22.04
Check Point Software Technologies Ltd. 216.10 214.37 to 218.13
China Natural Resources, Inc. 0.53 0.53 to 0.57
China SXT Pharmaceuticals, Inc. 1.56 1.55 to 1.75
ChinaNet Online Holdings, Inc. 1.48 1.48 to 1.59
Clarus Corporation 3.20 3.17 to 3.25
ClearOne, Inc. 0.54 0.51 to 0.54
Clearside Biomedical, Inc. 0.86 0.83 to 0.90
CME Group Inc. 274.00 266.86 to 274.24
Coca-Cola Consolidated, Inc. 1162.49 1145.00 to 1172.62
Cocrystal Pharma, Inc. 1.44 1.40 to 1.54
Co-Diagnostics, Inc. 0.31 0.27 to 0.38
Cogent Communications Holdings, Inc. 50.41 50.02 to 50.83
Coherus BioSciences, Inc. 0.77 0.71 to 0.80
CollPlant Holdings, Ltd. 1.65 1.61 to 1.70
comScore, Inc. 4.99 4.80 to 5.20
Comstock Holding Companies, Inc. 10.05 9.37 to 10.15
Consumer Portfolio Services, Inc. 9.09 9.09 to 9.40
CorVel Corp. 110.03 108.36 to 110.69
Corvus Pharmaceuticals, Inc. 3.58 3.46 to 3.60
CPI Card Group Inc. 23.27 21.78 to 23.76
Credit Suisse AG 160.00 158.59 to 160.30
Crinetics Pharmaceuticals, Inc. 31.21 30.36 to 31.38
CRISPR Therapeutics AG 36.31 34.87 to 36.36
Criteo S.A. 28.68 28.56 to 29.42
CSP Inc. 14.33 14.14 to 16.59
Cue Biopharma, Inc. 0.72 0.70 to 0.75
Cumulus Media Inc. 0.19 0.16 to 0.20
Curis, Inc. 2.00 1.94 to 2.09
CVD Equipment Corporation 2.60 2.59 to 2.64
CyberArk Software Ltd. 355.05 347.12 to 355.72
Cytokinetics, Incorporated 29.84 29.31 to 30.05
Cytosorbents Corporation 0.83 0.83 to 0.90
Dare Bioscience, Inc. 2.88 2.88 to 2.91
DarioHealth Corp. 0.66 0.65 to 0.67
Denali Therapeutics Inc. 14.16 13.56 to 14.21
DMC Global Inc. 6.86 6.76 to 7.04
Dolphin Entertainment, Inc. 1.05 1.04 to 1.07
Duluth Holdings Inc. 1.78 1.72 to 1.81
DURECT Corporation 0.62 0.58 to 0.70
Dynavax Technologies Corporation 9.51 9.34 to 9.55
EchoStar Corporation 22.90 22.10 to 23.50
EDAP TMS S.A. 1.76 1.68 to 2.10
Editas Medicine, Inc. 1.40 1.36 to 1.43
eHealth, Inc. 4.42 4.39 to 4.64
Ekso Bionics Holdings, Inc. 0.40 0.39 to 0.65
Elbit Systems Ltd. 389.89 384.01 to 391.83
electroCore, Inc. 4.95 4.51 to 5.06
Electronic Arts Inc. 149.57 147.63 to 150.62
Electro-Sensors, Inc. 3.84 3.65 to 3.89
Enanta Pharmaceuticals, Inc. 5.37 5.04 to 5.38
ENDRA Life Sciences Inc. 3.21 2.90 to 3.35
Energous Corporation 0.26 0.25 to 0.27
Energy Focus, Inc. 1.52 1.51 to 1.85
Energy Recovery, Inc. 12.28 12.21 to 12.52
Enstar Group Limited 334.16 334.06 to 335.05
Entegris, Inc. 78.53 78.30 to 81.77
Entera Bio Ltd. 2.01 1.84 to 2.04
Equinix, Inc. 867.24 858.10 to 868.83
Esperion Therapeutics, Inc. 0.78 0.69 to 0.78
ESSA Pharma Inc. 1.71 1.68 to 1.72
EverQuote, Inc. 24.45 24.42 to 25.12
EVINE Live Inc. 4.20 4.16 to 4.47
Evolus, Inc. 10.00 9.89 to 10.19
ExlService Holdings, Inc. 46.19 45.31 to 46.21
eXp World Holdings, Inc. 7.89 7.79 to 8.00
Eyegate Pharmaceuticals, Inc. 34.87 34.87 to 34.87
EyePoint Pharmaceuticals, Inc. 5.72 5.35 to 5.77
EZCORP, Inc. 13.69 13.58 to 14.08
Farmer Brothers Company 1.55 1.47 to 1.59
FAT Brands Inc. 2.69 2.61 to 2.74
Fate Therapeutics, Inc. 1.01 0.93 to 1.04
FibroGen, Inc 0.30 0.29 to 0.31
Fidelity Southern Corporation 6.78 6.77 to 7.01
First Capital, Inc. 47.60 47.22 to 48.62
First Community Corporation 24.00 24.00 to 24.22
First Guaranty Bancshares, Inc. 9.46 9.31 to 9.59
First Northwest Bancorp 9.64 9.36 to 9.64
First Trust Low Duration Opportunities ETF 48.92 48.82 to 48.92
First Trust Nasdaq Pharmaceuticals ETF 24.84 24.36 to 24.84
First Trust TCW Opportunistic Fixed Income ETF 43.21 42.34 to 43.29
FirstCash, Inc. 127.12 126.84 to 129.83
FlexShopper, Inc. 1.33 1.31 to 1.37
Foresight Autonomous Holdings Ltd. 0.63 0.59 to 0.63
Fortinet, Inc. 102.56 101.34 to 103.40
Forward Industries, Inc. 7.02 7.02 to 8.25
FRP Holdings, Inc. 26.31 26.00 to 26.57
FuelCell Energy, Inc. 4.05 3.89 to 4.08
Future FinTech Group Inc. 1.44 1.44 to 1.58
Gaia, Inc. 4.27 4.22 to 4.50
Galectin Therapeutics Inc. 1.32 1.28 to 1.40
Galmed Pharmaceuticals Ltd. 1.26 1.25 to 1.30
GDS Holdings Limited 26.44 25.61 to 26.64
Genprex, Inc. 0.24 0.22 to 0.24
Geospace Technologies Corporation 6.16 6.10 to 6.40
Geron Corporation 1.21 1.18 to 1.22
GigaMedia Limited 1.43 1.43 to 1.45
Gilead Sciences, Inc. 100.34 97.86 to 100.62
Gladstone Land Corporation 20.25 20.05 to 20.25
Global Water Resources, Inc. 10.14 10.01 to 10.20
Globus Maritime Limited 1.09 1.07 to 1.11
Golar LNG Limited 39.02 38.83 to 39.54
Good Times Restaurants Inc. 1.66 1.59 to 1.70
Gossamer Bio, Inc. 1.05 0.99 to 1.07
GSI Technology, Inc. 3.38 3.31 to 3.45
Guardant Health, Inc. 40.46 39.28 to 40.65
Gulf Island Fabrication, Inc. 6.20 6.11 to 6.31
Halozyme Therapeutics, Inc. 48.95 47.74 to 49.70
Hawkins, Inc. 118.82 118.11 to 132.70
Haymaker Acquisition Corp. 11.05 11.02 to 11.05
HealthStream, Inc. 27.57 26.70 to 27.75
Hennessy Advisors, Inc. 10.40 10.06 to 10.40
Heron Therapeutics, Inc. 1.87 1.71 to 1.88
Hologic, Inc. 55.74 54.84 to 55.86
Hoth Therapeutics, Inc. 0.85 0.83 to 0.89
Hovnanian Enterprises Inc 16.34 16.34 to 16.40
Hudson Global, Inc. 9.85 9.85 to 10.25
Hurco Companies, Inc. 14.87 14.57 to 15.38
Hutchison China MediTech Limited 13.09 12.98 to 13.18
ICON plc 130.66 129.26 to 132.78
Iconix Brand Group, Inc. 1.87 1.84 to 1.90
Identiv, Inc. 3.10 3.03 to 3.13
Immuron Limited 1.71 1.50 to 1.90
INmune Bio Inc. 7.29 7.19 to 7.53
Innodata Inc. 35.40 33.44 to 35.97
Innospec Inc. 88.27 87.49 to 89.51
Innoviva, Inc. 18.33 18.08 to 18.56
Inogen, Inc 5.75 5.70 to 5.88
Inseego Corp. 7.73 7.68 to 7.97
Insight Enterprises, Inc. 134.60 133.26 to 136.25
Insmed, Inc. 67.22 65.32 to 67.22
Integra LifeSciences Holdings Corporation 13.01 12.46 to 13.09
Intellia Therapeutics, Inc. 8.08 7.62 to 8.09
International Money Express, Inc. 11.38 11.07 to 11.43
Invesco DWA Healthcare Momentum ETF 36.52 35.80 to 36.58
Iovance Biotherapeutics, Inc. 1.76 1.66 to 1.79
iQIYI, Inc. 1.92 1.88 to 1.95
IRIDEX Corporation 1.00 1.00 to 1.01
Ironwood Pharmaceuticals, Inc. 0.59 0.59 to 0.66
iShares 1-3 Year International Treasury Bond ETF 73.19 72.90 to 73.26
iShares 1-3 Year Treasury Bond ETF 82.42 82.35 to 82.42
iShares 20+ Year Treasury Bond ETF 86.07 85.48 to 86.32
iShares 3-7 Year Treasury Bond ETF 117.43 117.20 to 117.46
iShares 7-10 Year Treasury Bond ETF 93.94 93.60 to 93.99
iShares Core 1-5 Year USD Bond ETF 48.19 48.12 to 48.20
iShares Core Total USD Bond Market ETF 45.48 45.32 to 45.49
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 21.23 21.14 to 21.34
iShares Global Green Bond ETF 46.87 46.73 to 46.88
iShares GNMA Bond ETF 43.28 43.08 to 43.35
iShares International Treasury Bond ETF 40.93 40.74 to 41.00
iShares MBS ETF 92.33 91.91 to 92.35
iShares MSCI Global Gold Miners ETF 38.90 38.16 to 38.90
iShares Nasdaq Biotechnology Index Fund 119.24 116.49 to 119.24
Iterum Therapeutics plc 0.93 0.90 to 0.94
J & J Snack Foods Corp. 116.14 114.76 to 116.89
Jack In The Box Inc. 24.06 23.20 to 25.05
Jaguar Health, Inc. 5.50 5.30 to 6.45
James River Group Holdings, Ltd. 4.74 4.56 to 4.80
Jazz Pharmaceuticals plc 106.07 103.60 to 107.43
JD.com, Inc. 34.35 33.95 to 34.97
Kala Pharmaceuticals, Inc. 3.22 3.16 to 3.36
KalVista Pharmaceuticals, Inc. 11.66 11.29 to 11.76
Karyopharm Therapeutics Inc. 5.44 4.85 to 5.48
Kazia Therapeutics Limited 3.40 3.22 to 3.60
Kezar Life Sciences, Inc. 4.06 4.06 to 4.29
Kingstone Companies, Inc 17.20 17.05 to 17.72
Kiniksa Pharmaceuticals, Ltd. 25.87 24.85 to 25.95
Kodiak Sciences Inc 3.33 2.81 to 3.90
Kratos Defense & Security Solutions, Inc. 34.39 33.56 to 34.45
Krystal Biotech, Inc. 130.33 127.40 to 132.90
Kura Oncology, Inc. 5.95 5.56 to 5.96
L.B. Foster Company 19.25 18.95 to 19.50
Lantheus Holdings, Inc. 79.78 77.21 to 80.17
Legacy Housing Corporation 23.53 23.22 to 23.92
Legg Mason Global Infrastructure ETF 25.66 25.50 to 25.66
LendingTree, Inc. 37.62 37.50 to 38.78
Lexicon Pharmaceuticals, Inc. 0.53 0.51 to 0.57
Liberty Global plc 9.40 9.40 to 9.40
Lifetime Brands, Inc. 3.33 3.28 to 3.42
Lifeway Foods, Inc. 22.64 22.25 to 22.88
Ligand Pharmaceuticals Incorporated 103.47 102.69 to 105.40
Liquidity Services, Inc. 24.66 24.47 to 25.60
LivePerson, Inc. 0.82 0.79 to 0.84
LM Funding America, Inc. 1.58 1.40 to 1.60
Loncar Cancer Immunotherapy ETF 8.92 8.88 to 8.92
Loop Industries, Inc. 0.93 0.85 to 0.93
MacroGenics, Inc. 1.54 1.45 to 1.55
Madrigal Pharmaceuticals, Inc. 291.82 280.00 to 291.97
MakeMyTrip Limited 105.17 105.00 to 108.50
Mammoth Energy Services, Inc. 2.39 2.37 to 2.49
MannKind Corporation 4.56 4.46 to 4.60
Marine Petroleum Trust 3.76 3.70 to 3.81
Marker Therapeutics, Inc. 1.13 1.11 to 1.16
MarketAxess Holdings, Inc. 213.53 210.59 to 214.50
Masimo Corporation 154.39 151.39 to 155.17
Match Group, Inc. 28.98 28.86 to 29.68
Materialise NV 5.20 5.12 to 5.24
Medalist Diversified REIT, Inc. 11.75 11.75 to 12.00
MediciNova, Inc. 1.39 1.37 to 1.44
Medpace Holdings, Inc. 296.41 284.48 to 299.39
MeiraGTx Holdings plc 5.04 4.58 to 5.04
Mercury Systems Inc 45.87 44.30 to 45.96
Mereo BioPharma Group plc 2.18 2.15 to 2.30
Mersana Therapeutics, Inc. 0.31 0.30 to 0.37
Merus N.V. 40.08 39.61 to 41.73
Meta Financial Group, Inc. 81.15 80.44 to 81.95
MicroStrategy Incorporated 397.03 394.14 to 415.36
Microvision, Inc. 1.07 1.05 to 1.11
Mid Penn Bancorp 28.47 28.28 to 28.56
Middlesex Water Company 57.10 55.08 to 57.38
MIND C.T.I. Ltd. 1.47 1.46 to 1.52
Minerva Neurosciences, Inc 1.56 1.52 to 1.65
Mitcham Industries, Inc. 6.72 6.61 to 7.05
Moderna, Inc. 23.65 23.16 to 24.31
Moleculin Biotech, Inc. 0.91 0.89 to 0.99
Mondelez International, Inc. 65.14 63.80 to 65.18
Monro, Inc. 12.95 12.72 to 13.02
Monroe Capital Corporation 6.45 6.20 to 6.48
My Size, Inc. 1.15 1.14 to 1.22
Myriad Genetics, Inc. 4.11 3.81 to 4.12
Nano Dimension Ltd. 1.56 1.53 to 1.58
NanoVibronix, Inc. 1.43 1.33 to 1.55
Natera, Inc. 149.40 147.66 to 151.66
National CineMedia, Inc. 5.09 5.07 to 5.25
Natural Health Trends Corp. 4.70 4.64 to 4.78
Nektar Therapeutics 0.68 0.64 to 0.71
Neonode Inc. 10.11 10.05 to 10.88
Neuronetics, Inc. 4.30 4.05 to 4.36
New Fortress Energy LLC 2.51 2.32 to 4.26
New York Mortgage Trust, Inc. 21.88 21.69 to 22.05
Newtek Business Services Corp. 25.07 24.91 to 25.26
Newtek Business Services Corp. 24.59 24.59 to 24.61
NICE Ltd 161.11 152.67 to 167.00
Niu Technologies 3.42 3.36 to 3.53
Noodles & Company 0.86 0.83 to 0.94
Nortech Systems Incorporated 8.60 8.55 to 8.96
Nova Measuring Instruments Ltd. 195.13 192.80 to 197.95
NovoCure Limited 17.59 16.67 to 17.62
NuCana plc 0.05 0.05 to 0.07
Ocular Therapeutix, Inc. 7.17 6.77 to 7.23
Odyssey Marine Exploration, Inc. 0.94 0.88 to 0.97
Office Properties Income Trust 0.24 0.24 to 0.26
OFS Credit Company, Inc. 6.65 6.59 to 6.68
Olympic Steel, Inc. 31.73 31.54 to 32.67
Omeros Corporation 3.95 3.76 to 4.16
Omnicell, Inc. 28.08 27.98 to 29.10
Oncolytics Biotech Inc. 0.50 0.50 to 0.53
Oramed Pharmaceuticals Inc. 2.20 2.16 to 2.24
OraSure Technologies, Inc. 2.46 2.36 to 2.48
O'Reilly Automotive, Inc. 1370.13 1328.85 to 1370.13
Organogenesis Holdings Inc. 3.03 2.96 to 3.06
Origin Agritech Limited 1.13 1.13 to 1.21
Orthofix Medical Inc. 12.20 11.87 to 12.23
Oxbridge Re Holdings Limited 0.40 0.38 to 0.40
Oxford Lane Capital Corp. 22.69 22.69 to 22.69
Pacific Biosciences of California, Inc. 1.06 1.04 to 1.10
Pan American Silver Corp. 22.85 22.30 to 22.95
Park-Ohio Holdings Corp. 19.64 19.48 to 20.05
PAVmed Inc. 0.63 0.63 to 0.77
Pepsico, Inc. 131.50 128.81 to 131.55
Phio Pharmaceuticals Corp. 1.78 1.77 to 1.86
Piedmont Lithium Limited 6.69 6.64 to 6.89
Pilgrim's Pride Corporation 47.28 45.74 to 47.39
Pintec Technology Holdings Limited 0.95 0.95 to 0.97
Plug Power, Inc. 0.70 0.70 to 0.78
Polar Power, Inc. 1.88 1.82 to 1.88
Popular, Inc. 25.64 25.59 to 25.70
Powell Industries, Inc. 177.76 176.90 to 184.00
PRA Group, Inc. 15.37 15.11 to 15.59
Pro-Dex, Inc. 43.12 43.07 to 45.16
Professional Diversity Network, Inc. 1.62 1.57 to 1.68
ProLung, Inc. 3.42 3.20 to 3.49
ProQR Therapeutics N.V. 1.63 1.50 to 1.64
ProShares Ultra Nasdaq Biotechnology 41.61 39.75 to 41.61
ProShares UltraPro Short NASDAQ Biotechnology 9.74 8.86 to 10.03
ProShares UltraPro Short QQQ 23.65 23.30 to 24.23
Prothena Corporation plc 6.72 6.47 to 6.92
Pulse Biosciences, Inc 16.49 15.89 to 16.56
Qiagen N.V. 42.24 41.11 to 42.27
Quanterix Corporation 4.50 4.07 to 4.57
Quest Resource Holding Corporation 2.24 2.05 to 2.28
QuinStreet, Inc. 15.71 15.42 to 16.03
Radius Health, Inc. 29.36 29.34 to 29.50
Ramaco Resources, Inc. 9.11 8.70 to 9.27
Rand Capital Corporation 15.77 15.77 to 18.11
Rapid7, Inc. 23.55 23.11 to 23.74
Reading International Inc 10.23 10.23 to 13.89
Recon Technology, Ltd. 1.78 1.71 to 1.78
Redhill Biopharma Ltd. 1.81 1.76 to 1.89
Regulus Therapeutics Inc. 7.85 7.83 to 7.86
Repligen Corporation 123.26 121.83 to 128.34
Replimune Group, Inc. 7.23 6.84 to 7.32
Rhinebeck Bancorp, Inc. 10.99 10.94 to 11.05
Rhythm Pharmaceuticals, Inc. 60.18 57.20 to 60.38
Rimini Street, Inc. 3.24 3.10 to 3.27
Riverview Bancorp Inc 6.10 6.10 to 6.31
Rocket Pharmaceuticals, Inc. 6.73 5.72 to 7.14
Rockwell Medical, Inc. 0.98 0.96 to 1.02
Rocky Mountain Chocolate Factory, Inc. 1.19 1.15 to 1.23
Royal Gold, Inc. 169.29 165.81 to 169.32
RumbleOn, Inc. 2.39 2.32 to 2.53
S&W Seed Company 5.43 4.70 to 5.43
Sage Therapeutics, Inc. 6.61 6.37 to 6.62
Sangamo Therapeutics, Inc. 0.45 0.41 to 0.46
Sanofi 50.86 49.86 to 50.87
Sarepta Therapeutics, Inc. 35.27 34.10 to 35.70
SBA Communications Corporation 229.09 224.18 to 229.66
Scholar Rock Holding Corporation 30.83 29.89 to 30.93
Scholastic Corporation 17.84 17.33 to 17.90
SCWorx Corp. 0.52 0.49 to 0.56
SELLAS Life Sciences Group, Inc. 1.60 1.51 to 1.62
Senmiao Technology Limited 0.94 0.92 to 0.95
Seres Therapeutics, Inc. 7.41 6.53 to 7.69
ShotSpotter, Inc. 14.84 14.70 to 16.08
SigmaTron International, Inc. 1.34 1.30 to 1.48
Silvercrest Asset Management Group Inc. 14.71 14.39 to 14.89
Simulations Plus, Inc. 30.75 29.31 to 30.82
Sirius International Insurance Group, Ltd. 15.23 14.84 to 15.67
Smart Sand, Inc. 1.89 1.88 to 1.99
Smith Micro Software, Inc. 0.88 0.80 to 0.92
Socket Mobile, Inc. 1.16 1.16 to 1.20
Sohu.com Limited 10.98 10.60 to 11.16
Solar Senior Capital Ltd. 10.41 10.30 to 10.70
Soleno Therapeutics, Inc. 75.07 72.06 to 75.09
Solid Biosciences Inc. 2.59 2.41 to 2.60
Soligenix, Inc. 1.90 1.87 to 1.94
Sonoma Pharmaceuticals, Inc. 3.18 3.02 to 3.19
Sound Financial Bancorp, Inc. 50.60 50.60 to 51.45
Sprouts Farmers Market, Inc. 161.28 157.71 to 163.37
STAAR Surgical Company 18.29 17.24 to 18.52
StealthGas, Inc. 5.40 5.35 to 5.48
Stein Mart, Inc. 0.75 0.75 to 0.80
StoneCo Ltd. 13.28 13.11 to 13.94
Streamline Health Solutions, Inc. 2.50 2.41 to 2.50
Summit Therapeutics plc 23.09 21.75 to 23.34
Superior Group of Companies, Inc. 10.08 10.00 to 10.53
Sutro Biopharma, Inc. 0.88 0.72 to 0.89
Synchronoss Technologies, Inc. 7.20 7.13 to 7.70
Syndax Pharmaceuticals, Inc. 8.95 8.58 to 9.30
Tactile Systems Technology, Inc. 9.65 9.41 to 9.90
TCG BDC, Inc. 14.09 13.88 to 14.14
TDH Holdings, Inc. 0.89 0.88 to 0.89
TG Therapeutics, Inc. 33.59 33.11 to 33.89
The Andersons, Inc. 35.44 34.62 to 35.53
The Hain Celestial Group, Inc. 1.80 1.65 to 1.81
The Intergroup Corporation 12.40 12.40 to 12.52
The Kraft Heinz Company 27.49 27.16 to 27.51
The Lovesac Company 19.96 19.50 to 20.56
The York Water Company 32.63 31.87 to 32.65
Theravance Biopharma, Inc. 9.14 8.40 to 9.15
Thunder Bridge Acquisition, Ltd. 24.50 24.26 to 24.93
Tilray, Inc. 0.44 0.42 to 0.44
Tiziana Life Sciences plc 1.39 1.38 to 1.50
T-Mobile US, Inc. 240.16 236.42 to 242.44
Travelzoo 13.72 13.70 to 14.14
trivago N.V. 4.66 4.52 to 4.76
Tuniu Corporation 0.93 0.92 to 0.93
Twist Bioscience Corporation 30.10 28.46 to 30.35
U.S. Auto Parts Network, Inc. 0.77 0.75 to 0.82
U.S. Gold Corp. 10.31 10.13 to 10.51
Ultragenyx Pharmaceutical Inc. 34.84 34.28 to 34.96
United Security Bancshares 9.05 8.81 to 9.28
Unity Biotechnology, Inc. 0.76 0.72 to 0.79
UroGen Pharma Ltd. 9.85 9.56 to 10.12
UTStarcom Holdings Corp 2.60 2.60 to 2.60
Uxin Limited 4.55 4.03 to 4.77
Valley National Bancorp 24.97 24.77 to 24.98
Value Line, Inc. 39.12 39.03 to 39.77
Vanda Pharmaceuticals Inc. 3.93 3.81 to 3.97
VanEck Vectors Biotech ETF 143.38 140.17 to 143.38
VanEck Vectors Pharmaceutical ETF 84.94 83.29 to 84.94
Vanguard Global ex-U.S. Real Estate ETF 43.04 42.76 to 43.06
Vanguard Intermediate-Term Treasury ETF 58.89 58.76 to 58.92
Vanguard Long-Term Corporate Bond ETF 73.30 72.76 to 73.42
Vanguard Long-Treasury ETF 54.80 54.43 to 54.91
Vanguard Mortgage-Backed Securities ETF 45.66 45.44 to 45.67
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.85 49.78 to 49.86
Vanguard Short-Term Treasury ETF 58.47 58.42 to 58.47
Vanguard Total Bond Market ETF 72.43 72.17 to 72.45
Vanguard Total International Bond ETF 49.05 48.95 to 49.24
Vanguard Total World Bond ETF 68.51 68.27 to 68.51
Varex Imaging Corporation 7.89 7.25 to 8.00
Veracyte, Inc. 28.49 27.61 to 28.80
VeriSign, Inc. 281.64 276.44 to 281.75
Veritone, Inc. 1.77 1.72 to 1.81
Vertex Pharmaceuticals Incorporated 434.38 421.76 to 434.42
Viavi Solutions Inc. 9.41 9.29 to 9.48
Viking Therapeutics, Inc. 27.40 26.19 to 27.44
Viomi Technology Co., Ltd 1.28 1.28 to 1.32
Viper Energy Partners LP 41.12 40.96 to 41.65
Virco Manufacturing Corporation 8.58 8.25 to 8.72
Virtu Financial, Inc. 40.98 39.07 to 41.53
Vodafone Group Plc 9.27 9.21 to 9.30
Voyager Therapeutics, Inc. 3.28 3.10 to 3.34
WAVE Life Sciences Ltd. 6.30 6.06 to 6.41
Weibo Corporation 8.45 8.43 to 8.61
Wendy's Company (The) 11.96 11.79 to 11.98
Western Asset Total Return ETF 19.78 19.73 to 19.78
Western New England Bancorp, Inc. 9.46 9.42 to 9.59
Wheeler Real Estate Investment Trust, Inc. 1.00 0.97 to 1.04
Wheeler Real Estate Investment Trust, Inc. 33.65 33.65 to 34.00
Wheeler Real Estate Investment Trust, Inc. 4.00 3.70 to 4.00
WhiteHorse Finance, Inc. 9.00 8.89 to 9.10
Willamette Valley Vineyards, Inc. 5.86 5.72 to 5.88
Willis Lease Finance Corporation 140.18 135.82 to 143.84
Workhorse Group, Inc. 0.90 0.89 to 1.01
Xencor, Inc. 8.20 7.92 to 8.39
Xenon Pharmaceuticals Inc. 29.57 29.21 to 30.07
XTL Biopharmaceuticals Ltd. 1.14 1.10 to 1.25
Y-mAbs Therapeutics, Inc. 3.86 3.55 to 3.88
Zai Lab Limited 28.75 27.91 to 28.82
Zillow Group, Inc. 68.27 66.94 to 68.62
3D Systems Corporation 1.67 1.65 to 1.76
AbbVie Inc. 181.68 176.57 to 182.11
Aberdeen Global Premier Properties Fund 3.91 3.84 to 3.91
Agnico Eagle Mines Limited 106.51 104.80 to 106.62
Agree Realty Corporation 73.92 72.78 to 73.94
Alamos Gold Inc. 24.54 23.79 to 24.56
Alexandria Real Estate Equities, Inc. 71.56 70.20 to 71.60
Algonquin Power & Utilities Corp. 5.49 5.43 to 5.52
Alibaba Group Holding Limited 123.90 122.65 to 126.32
Allete, Inc. 65.08 64.95 to 65.20
Alliance National Municipal Income Fund Inc 10.35 10.35 to 10.43
AllianceBernstein Holding L.P. 40.44 39.54 to 40.67
Altria Group 58.06 56.63 to 58.35
Ameren Corporation 96.82 95.38 to 96.92
American Electric Power Company, Inc. 101.61 99.35 to 101.70
American Financial Group, Inc. 124.19 122.02 to 124.46
American Financial Group, Inc. 16.70 16.46 to 16.96
American Homes 4 Rent 38.29 37.43 to 38.30
American States Water Company 77.82 75.82 to 77.83
American Tower Corporation (REIT) 211.68 205.00 to 211.77
American Vanguard Corporation 4.10 3.86 to 4.14
American Water Works 140.37 134.79 to 140.48
Americold Realty Trust 18.00 17.68 to 18.07
Amneal Pharmaceuticals, Inc. 7.50 7.34 to 7.58
Ampco-Pittsburgh Corporation 2.26 2.20 to 2.30
AngloGold Ashanti Limited 40.45 39.62 to 40.93
Arcos Dorados Holdings Inc. 7.40 7.31 to 7.68
Arcus Biosciences, Inc. 8.57 8.26 to 8.74
ASA Gold and Precious Metals Limited 28.49 28.28 to 28.70
Assured Guaranty Ltd. 86.53 85.54 to 86.75
Astrazeneca PLC 67.96 67.07 to 67.97
AT&T Inc. 27.33 26.60 to 27.40
AT&T Inc. 22.08 22.03 to 22.18
Atmos Energy Corporation 155.97 152.43 to 156.03
Autohome Inc. 25.75 25.45 to 26.07
AvalonBay Communities, Inc. 205.58 202.18 to 205.79
Avista Corporation 38.36 37.64 to 38.38
Axalta Coating Systems Ltd. 32.38 32.32 to 33.06
Azul S.A. 0.56 0.56 to 0.63
B&G Foods, Inc. 4.46 4.23 to 4.48
BalckRock Taxable Municipal Bond Trust 15.79 15.70 to 15.85
Barings Corporate Investors 19.11 18.86 to 19.45
Bausch Health Companies Inc. 4.60 4.47 to 4.64
BCE, Inc. 21.63 21.26 to 21.75
Becton, Dickinson and Company 172.27 169.03 to 172.43
Berkshire Hathaway Inc. 759100.00 751890.30 to 764563.30
Berkshire Hathaway Inc. 507.33 501.62 to 509.78
Biohaven Pharmaceutical Holding Company Ltd. 15.82 14.69 to 17.10
BJ's Wholesale Club Holdings, Inc. 111.39 108.51 to 111.39
Black Hills Corporation 58.67 57.50 to 58.95
Black Stone Minerals, L.P. 13.75 13.68 to 13.83
BlackRock California Municipal Income Trust 10.84 10.81 to 10.93
Blackrock Core Bond Trust 10.45 10.42 to 10.49
Blackrock Health Sciences Trust 35.44 34.93 to 35.44
BlackRock Income Trust Inc. (The) 11.58 11.52 to 11.61
BlackRock Municipal Income Trust 9.74 9.69 to 9.76
BlackRock Municipal Target Term Trust Inc. (The) 21.22 21.20 to 21.36
Blackrock MuniHoldings California Quality Fund, Inc. 10.53 10.44 to 10.54
Blackrock MuniHoldings Fund, Inc. 11.37 11.26 to 11.41
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.01 10.96 to 11.08
Blackrock MuniHoldings Quality Fund II, Inc. 9.70 9.64 to 9.73
Blackrock MuniYield Fund, Inc. 10.24 10.17 to 10.27
Blackrock MuniYield Michigan Quality Fund, Inc. 11.51 11.42 to 11.58
Blackrock MuniYield Pennsylvania Quality Fund 10.93 10.87 to 10.99
Blackrock MuniYield Quality Fund III, Inc. 10.62 10.55 to 10.65
BlackRock New York Investment Quality Municipal Trust Inc. (Th 9.83 9.74 to 9.85
Boise Cascade, L.L.C. 90.99 89.17 to 91.75
Braskem S.A. 3.63 3.62 to 3.81
BRF S.A. 3.59 3.48 to 3.74
Bright Horizons Family Solutions Inc. 122.32 118.89 to 122.74
Brink's Company (The) 88.49 86.38 to 88.60
Bristol-Myers Squibb Company 45.81 44.42 to 45.85
British American Tobacco p.l.c. 41.37 40.60 to 41.51
Buenaventura Mining Company Inc. 14.50 14.14 to 14.53
BWX Technologies, Inc. 108.83 107.06 to 109.01
CABCO Series 2004-101 Trust 17.07 16.96 to 17.13
Cable One, Inc. 164.70 159.03 to 165.44
Cabot Corporation 75.39 74.32 to 75.95
California Water Service Group Holding 46.20 44.44 to 46.23
Campbell Soup Company 34.96 34.35 to 35.04
Cango Inc. 4.09 4.05 to 4.34
Canopy Growth Corporation 1.34 1.30 to 1.40
Cars.com Inc. 10.86 10.79 to 11.15
Centene Corporation 60.06 56.79 to 60.12
CenterPoint Energy, Inc. 37.23 36.36 to 37.29
Centrais Electricas Brasileiras S.A.- Eletrobras 7.34 7.31 to 7.47
Centrais Electricas Brasileiras S.A.- Eletrobras 8.01 8.01 to 8.27
Chemed Corp. 566.13 554.94 to 566.22
Chemours Company (The) 11.04 10.99 to 11.31
Chesapeake Utilities Corporation 120.31 116.30 to 121.43
China Telecom Corp Ltd 30.01 28.56 to 30.48
Cigna Corporation 308.86 296.26 to 308.97
Cleveland-Cliffs Inc. 7.43 7.25 to 7.47
Clorox Company (The) 134.99 133.61 to 135.18
CMS Energy Corporation 70.90 69.11 to 71.09
CNFinance Holdings Limited 0.72 0.69 to 0.73
Coca Cola Femsa S.A.B. de C.V. 91.47 90.53 to 91.67
Coca-Cola European Partners plc 87.81 86.89 to 88.11
Cohen & Steers Infrastructure Fund, Inc 25.44 25.15 to 25.55
Cohen & Steers Quality Income Realty Fund Inc 12.27 12.06 to 12.28
Cohen & Steers Total Return Realty Fund, Inc. 11.96 11.76 to 11.99
Colgate-Palmolive Company 89.63 87.97 to 89.68
Colonial Investment Grade Municipal Trust 7.68 7.63 to 7.70
Colonial Municipal Income Trust 3.36 3.35 to 3.38
Community Healthcare Trust Incorporated 16.40 16.00 to 16.41
Comp En De Mn Cemig ADS 1.82 1.80 to 1.84
Comp En De Mn Cemig ADS 2.56 2.56 to 2.60
Compania Cervecerias Unidas, S.A. 14.18 14.16 to 14.75
Compass Diversified Holdings 7.71 7.45 to 7.97
ConAgra Brands, Inc. 22.77 22.45 to 22.79
Consolidated Edison Inc 102.01 99.87 to 102.09
CoreCivic, Inc. 21.92 21.69 to 22.35
CoreSite Realty Corporation 285.97 278.87 to 286.35
Cross Timbers Royalty Trust 10.00 9.88 to 10.05
Crown Castle International Corporation 100.77 98.81 to 100.84
CVS Health Corporation 60.47 58.35 to 60.48
D.R. Horton, Inc. 123.39 120.09 to 123.40
Danaher Corporation 190.95 180.19 to 191.21
Dick's Sporting Goods Inc 179.05 175.34 to 187.55
Dillard's, Inc. 26.11 26.08 to 26.20
DoubleLine Opportunistic Credit Fund 15.43 15.26 to 15.47
DRDGOLD Limited 14.29 13.96 to 14.34
Dreyfus Strategic Municipal Bond Fund, Inc. 5.67 5.67 to 5.75
Dreyfus Strategic Municipals, Inc. 5.88 5.88 to 5.93
Duff & Phelps Global Utility Income Fund Inc. 12.20 12.00 to 12.23
Duke Energy Corporation 115.94 113.37 to 116.08
DXC Technology Company 16.02 13.88 to 16.11
Eagle Point Credit Company Inc. 7.73 7.65 to 7.75
Eaton Vance Municipal Income Trust 16.54 16.49 to 16.70
Eaton Vance Municipal Income Trust 10.33 10.30 to 10.40
Eaton Vance Short Diversified Income Fund 10.76 10.67 to 10.86
Eldorado Gold Corporation 17.91 17.43 to 17.95
Eli Lilly and Company 733.29 712.21 to 738.68
Enbridge Inc 44.92 44.11 to 44.93
Endava plc 14.78 14.32 to 15.38
Endeavour Silver Corporation 3.34 3.19 to 3.35
Energizer Holdings, Inc. 23.75 23.21 to 23.80
Energizer Holdings, Inc. 28.32 27.69 to 28.41
Entergy Arkansas, LLC 20.79 20.66 to 20.80
Entergy Corporation 81.82 80.83 to 82.55
Equity Lifestyle Properties, Inc. 63.82 62.65 to 63.88
Equus Total Return, Inc. 0.85 0.85 to 0.85
Evergy, Inc. 65.70 64.22 to 65.82
Evolent Health, Inc 8.82 8.61 to 8.97
Exelon Corporation 43.43 42.50 to 43.54
FGL Holdings 31.04 30.52 to 31.23
Fidelity National Financial, Inc. 57.58 56.91 to 57.60
First American Corporation (The) 60.15 59.12 to 60.18
First Majestic Silver Corp. 5.66 5.50 to 5.69
FirstEnergy Corp. 42.44 41.40 to 42.46
Flowers Foods, Inc. 17.07 16.89 to 17.12
Fortis Inc. 47.29 46.48 to 47.34
Fortuna Silver Mines Inc. 5.44 5.28 to 5.49
Four Corners Property Trust, Inc. 27.35 26.81 to 27.49
Franco-Nevada Corporation 159.04 155.78 to 159.12
Frank's International N.V. 159.13 157.35 to 190.86
Fresh Del Monte Produce, Inc. 32.67 31.79 to 32.67
Gabelli Multi-Media Trust Inc. (The) 4.19 4.19 to 4.25
General Mills, Inc. 54.40 53.31 to 54.45
Genpact Limited 43.87 43.01 to 44.04
Geo Group Inc (The) 26.89 26.31 to 27.52
Geopark Ltd 6.62 6.45 to 6.79
GlaxoSmithKline PLC 37.57 36.33 to 37.61
Global Medical REIT Inc. 6.73 6.71 to 6.84
Globus Medical, Inc. 57.82 56.63 to 58.46
Gold Fields Limited 20.79 20.14 to 20.79
Guggenheim Taxable Municipal Managed Duration Trst 14.89 14.84 to 14.96
H&R Block, Inc. 56.73 56.26 to 57.36
Harmony Gold Mining Company Limited 14.48 14.14 to 14.50
Harte-Hanks, Inc. 4.60 4.40 to 4.92
Healthcare Realty Trust Incorporated 14.79 14.56 to 14.84
Hecla Mining Company 4.83 4.76 to 4.86
Helmerich & Payne, Inc. 18.17 17.49 to 18.18
Hercules Capital, Inc. 17.60 17.50 to 17.78
Hershey Company (The) 163.69 161.38 to 164.40
Hertz Global Holdings, Inc 6.31 5.62 to 6.59
HFF, Inc. 19.98 19.98 to 20.01
Highland Floating Rate Opportunities Fund 5.08 5.05 to 5.13
Honda Motor Company, Ltd. 28.82 28.63 to 28.86
Hudson Pacific Properties, Inc. 2.13 2.05 to 2.14
Humana Inc. 227.47 212.45 to 227.60
Huntington Ingalls Industries, Inc. 228.16 224.32 to 229.04
HUYA Inc. 3.70 3.67 to 3.73
Iamgold Corporation 6.26 6.07 to 6.30
IDACORP, Inc. 114.30 111.67 to 114.33
Independence Realty Trust, Inc. 19.22 18.76 to 19.24
Inspire Medical Systems, Inc. 149.69 148.57 to 156.82
Installed Building Products, Inc. 162.53 159.38 to 163.18
Integer Holdings Corporation 119.07 118.40 to 120.78
International Flavors & Fragrances, Inc. 76.13 74.60 to 76.26
International Game Technology 16.63 16.52 to 16.87
Interpublic Group of Companies, Inc. (The) 25.18 24.84 to 25.26
Invesco Bond Fund 15.35 15.30 to 15.43
Invesco Municipal Income Opportunities Trust 5.84 5.82 to 5.87
Invesco Municipal Trust 9.38 9.31 to 9.39
Invesco Trust for Investment Grade Municipals 9.66 9.63 to 9.70
Invitation Homes Inc. 34.03 33.49 to 34.03
IQVIA Holdings, Inc. 140.43 137.34 to 141.66
Israel Chemicals Shs 6.78 6.75 to 6.83
J.M. Smucker Company (The) 112.65 110.49 to 112.76
Japan Smaller Capitalization Fund Inc 8.95 8.93 to 9.00
JELD-WEN Holding, Inc. 3.98 3.73 to 3.99
John Hancock Income Securities Trust 11.28 11.18 to 11.28
John Hancock Pfd Income Fund II 16.09 16.06 to 16.23
John Hancock Premium Dividend Fund 12.59 12.53 to 12.63
John Hancock Tax Advantaged Dividend Income Fund 22.69 22.23 to 22.70
Johnson & Johnson 149.61 147.33 to 149.65
Juniper Networks, Inc. 36.26 36.16 to 36.40
K12 Inc 153.78 152.37 to 155.41
KB Home 54.39 53.22 to 54.50
Kellogg Company 82.13 81.32 to 82.24
Kennedy-Wilson Holdings Inc. 6.40 6.16 to 6.45
Keurig Dr Pepper Inc. 33.54 32.85 to 33.57
Kinross Gold Corporation 13.75 13.52 to 13.76
Koninklijke Philips N.V. 24.28 23.93 to 24.33
Kroger Company (The) 67.60 66.12 to 67.79
Kronos Worldwide Inc 6.95 6.89 to 7.11
KT Corporation 19.37 19.10 to 19.44
Lee Enterprises, Incorporated 7.37 7.18 to 7.43
Lehman ABS Corporation 25.46 25.12 to 25.46
Lehman ABS Corporation 28.18 28.18 to 28.18
Lehman ABS Corporation 26.44 26.44 to 26.44
LightInTheBox Holding Co., Ltd. 1.16 1.12 to 1.21
Lockheed Martin Corporation 465.14 455.03 to 465.41
LTC Properties, Inc. 35.46 35.26 to 35.70
Maiden Holdings, Ltd. 17.21 17.21 to 17.48
MainStay MacKay DefinedTerm Municipal Opportunitie 14.74 14.63 to 14.79
Manchester United Ltd. 13.88 13.87 to 14.50
Marcus & Millichap, Inc. 29.87 29.00 to 29.98
Materion Corporation 78.11 76.66 to 78.19
McCormick & Company, Incorporated 74.74 73.52 to 74.74
McCormick & Company, Incorporated 74.57 73.72 to 74.61
McEwen Mining Inc. 7.16 7.04 to 7.20
MDU Resources Group, Inc. 17.24 16.83 to 17.26
Medical Properties Trust, Inc. 5.01 4.90 to 5.03
Merck & Company, Inc. 74.80 73.31 to 74.81
Meritage Corporation 67.70 66.10 to 68.21
Mesa Royalty Trust 4.90 4.90 to 5.05
Mesabi Trust 25.42 24.84 to 25.74
MFS Government Markets Income Trust 3.05 3.05 to 3.07
MFS Municipal Income Trust 5.18 5.15 to 5.22
Mid-America Apartment Communities, Inc. 160.90 158.85 to 161.38
Mistras Group Inc 8.07 7.81 to 8.14
Molina Healthcare Inc 313.97 291.20 to 313.97
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.86 4.86 to 4.91
Mueller Water Products Inc 25.20 25.00 to 25.35
MuniVest Fund, Inc. 6.81 6.76 to 6.84
Murphy USA Inc. 450.95 440.61 to 453.03
National Grid Transco, PLC 70.03 69.42 to 70.27
National Health Investors, Inc. 74.62 73.37 to 75.29
National Storage Affiliates Trust 35.44 34.69 to 35.47
Natural Resource Partners LP 95.75 95.20 to 96.49
Natuzzi, S.p.A. 3.50 3.50 to 3.50
NewJersey Resources Corporation 46.24 45.42 to 46.33
Newmont Mining Corporation 49.84 48.40 to 49.87
Nexa Resources S.A. 5.30 5.24 to 5.34
NexPoint Residential Trust, Inc. 36.49 34.96 to 36.51
Nine Energy Service, Inc. 0.63 0.62 to 0.69
NIO Inc. 3.99 3.96 to 4.08
NiSource, Inc 38.69 38.09 to 38.80
NL Industries, Inc. 8.04 7.84 to 8.45
Nomad Foods Limited 18.17 17.90 to 18.18
Northrop Grumman Corporation 469.05 459.25 to 470.89
Northwest Natural Holding Company 40.73 39.92 to 40.76
NorthWestern Corporation 55.44 54.37 to 55.49
Novartis AG 108.46 106.71 to 108.51
Novo Nordisk A/S 66.15 64.78 to 66.30
NOW Inc. 15.34 15.23 to 15.61
Nucor Corporation 115.46 114.06 to 116.01
Nuveen AMT-Free Municipal Value Fund 8.61 8.57 to 8.64
Nuveen AMT-Free Quality Municipal Income Fund 10.94 10.85 to 10.99
Nuveen Arizona Quality Municipal Income Fund 12.01 12.01 to 12.10
Nuveen California AMT-Free Quality Municipal Income Fund 12.15 12.10 to 12.16
Nuveen California Quality Municipal Income Fund 10.95 10.80 to 11.01
Nuveen Floating Rate Income Fund 8.21 8.18 to 8.24
Nuveen Insured California Select Tax-Free Income Portfolio 12.91 12.86 to 13.10
Nuveen Mortgage Opportunity Term Fund 18.12 18.10 to 18.27
Nuveen Municipal Credit Income Fund 11.92 11.80 to 11.96
Nuveen Municipal High Income Opportunity Fund 10.51 10.41 to 10.54
Nuveen New Jersey Quality Municipal Income Fund 11.43 11.41 to 11.49
Nuveen New York AMT-Free Quality Municipal 10.05 9.97 to 10.09
Nuveen New York Municipal Value Fund, Inc. 8.20 8.15 to 8.23
Nuveen New York Quality Municipal Income Fund 11.19 11.11 to 11.38
Nuveen Pennsylvania Quality Municipal Income Fund 11.10 11.10 to 11.22
Nuveen Quality Municipal Income Fund 11.29 11.22 to 11.32
Nuveen Real Asset Income and Growth Fund 12.74 12.58 to 12.76
Nuveen Real Estate Fund 7.91 7.82 to 7.93
Nuveen Select Maturities Municipal Fund 9.12 9.06 to 9.12
Nuveen Taxable Municipal Income Fund 15.24 15.21 to 15.37
OGE Energy Corp 43.92 43.08 to 44.04
Olin Corporation 21.09 20.87 to 21.84
Omega Healthcare Investors, Inc. 36.35 36.01 to 36.44
Omnicom Group Inc. 76.29 75.05 to 76.43
ONE Gas, Inc. 74.15 71.73 to 74.17
Orion Engineered Carbons S.A 11.14 10.87 to 11.24
Osisko Gold Royalties Ltd 23.12 22.63 to 23.19
Owens & Minor, Inc. 7.09 6.85 to 7.12
PagSeguro Digital Ltd. 8.95 8.82 to 9.66
Pembina Pipeline Corp. 37.61 37.24 to 37.68
Penumbra, Inc. 275.32 265.00 to 288.62
Pfizer, Inc. 22.60 22.09 to 22.60
Philip Morris International Inc 169.14 164.95 to 169.60
Physicians Realty Trust 17.31 16.94 to 17.32
PIMCO California Municipal Income Fund 8.66 8.61 to 8.69
Pimco California Municipal Income Fund II 5.48 5.47 to 5.50
PIMCO Commercial Mortgage Securities Trust, Inc. 6.28 6.24 to 6.30
Pimco Corporate & Income Stategy Fund 12.79 12.78 to 12.84
Pimco Global Stocksplus & Income Fund 7.83 7.75 to 7.95
PIMCO Income Strategy Fund II 7.23 7.20 to 7.25
PIMCO Municipal Income Fund 8.12 8.08 to 8.21
Pimco Municipal Income Fund II 7.67 7.59 to 7.72
PIMCO Municipal Income Fund III 6.91 6.85 to 6.95
PIMCO New York Municipal Income Fund 7.03 6.98 to 7.07
PIMCO New York Municipal Income Fund III 5.40 5.39 to 5.43
Pinnacle West Capital Corporation 90.52 88.67 to 90.60
PLDT Inc. 23.51 23.27 to 23.80
POSCO 44.82 44.24 to 44.93
Post Holdings, Inc. 110.41 108.75 to 110.65
PPL Corporation 34.42 33.70 to 34.51
PPlus Trust 22.92 22.92 to 22.93
Principal Real Estate Income Fund 10.19 10.13 to 10.22
Progressive Corporation (The) 281.15 277.88 to 281.84
Prudential Financial, Inc. 24.47 24.44 to 24.64
Prudential Financial, Inc. 22.68 22.58 to 22.75
Public Service Enterprise Group Incorporated 78.44 77.58 to 78.68
PulteGroup, Inc. 102.77 100.05 to 102.85
Putnam Master Intermediate Income Trust 3.31 3.31 to 3.35
Qudian Inc. 2.82 2.81 to 2.95
QVC, Inc. 8.19 7.79 to 8.22
Rayonier Advanced Materials Inc. 3.91 3.87 to 4.01
RE/MAX Holdings, Inc. 7.79 7.63 to 7.86
Realty Income Corporation 55.40 54.52 to 55.40
RenaissanceRe Holdings Ltd. 243.07 239.77 to 243.33
Republic Services, Inc. 244.96 238.64 to 244.98
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.41 14.27 to 14.48
Rogers Communication, Inc. 25.36 25.05 to 25.42
RPT Realty 2.79 2.72 to 2.82
Safehold Inc. 15.34 15.17 to 15.38
SAP SE 294.35 290.65 to 294.78
Seabridge Gold, Inc. 11.60 11.12 to 11.61
Select Medical Holdings Corporation 15.23 14.73 to 15.24
Seritage Growth Properties 2.93 2.85 to 2.94
SJW Group 54.86 54.41 to 55.38
SK Telecom Co., Ltd. 20.32 20.07 to 20.36
Southern Company (The) 87.38 85.61 to 87.40
Southern Company (The) 21.50 21.43 to 21.58
Southwest Gas Holdings, Inc. 69.18 67.70 to 69.39
Spire Inc. 72.59 71.62 to 72.83
STRATS Trust 22.47 22.47 to 22.65
Suburban Propane Partners, L.P. 19.41 19.08 to 19.62
Sun Communities, Inc. 121.21 118.56 to 121.22
SunCoke Energy, Inc. 8.84 8.75 to 8.88
Sunlands Online Education Group 5.20 5.12 to 5.48
Superior Industries International, Inc. 0.57 0.47 to 0.62
Swiss Helvetia Fund, Inc. (The) 6.30 6.27 to 6.32
Takeda Pharmaceutical Company Limited 14.00 13.85 to 14.02
Tejon Ranch Co 16.77 16.34 to 16.81
Tekla Healthcare Investors 15.45 15.18 to 15.55
Tekla Healthcare Opportunies Fund 17.85 17.61 to 18.04
Tekla Life Sciences Investors 12.10 11.92 to 12.16
Tekla World Healthcare Fund 10.23 10.10 to 10.28
Telefonica SA 4.82 4.76 to 4.84
Telephone and Data Systems, Inc. 34.40 33.87 to 34.51
Tennessee Valley Authority 23.52 23.44 to 23.53
Tennessee Valley Authority 23.16 23.08 to 23.28
Ternium S.A. 28.07 27.72 to 28.23
The Cooper Companies, Inc. 81.45 79.67 to 81.62
The Gabelli Healthcare & Wellness Trust 9.21 9.16 to 9.30
The Hanover Insurance Group, Inc. 165.93 164.14 to 166.82
Thermo Fisher Scientific Inc 404.93 390.50 to 407.04
Tilly's, Inc. 0.79 0.57 to 0.85
Tootsie Roll Industries, Inc. 32.48 32.09 to 32.58
TopBuild Corp. 296.42 290.53 to 299.78
Toyota Motor Corp Ltd Ord 183.45 181.95 to 183.81
Transdigm Group Incorporated 1405.62 1390.66 to 1410.02
Trinseo S.A. 2.50 2.34 to 2.53
Tronox Limited 5.38 5.26 to 5.46
Tyson Foods, Inc. 55.65 54.57 to 55.69
UDR, Inc. 41.90 41.34 to 41.90
UMH Properties, Inc. 17.04 16.78 to 17.04
Unilever PLC 61.84 61.20 to 61.86
United States Cellular Corporation 61.03 60.57 to 61.35
United States Steel Corporation 41.20 40.57 to 41.50
UnitedHealth Group Incorporated 274.35 248.88 to 276.65
UNITIL Corporation 54.04 51.91 to 54.15
Universal Corporation 56.39 55.47 to 56.62
Valhi, Inc. 15.35 14.79 to 15.50
Valvoline Inc. 34.22 34.09 to 34.80
Ventas, Inc. 64.83 63.75 to 64.88
Vince Holding Corp. 1.70 1.66 to 1.75
W.P. Carey Inc. 61.25 60.19 to 61.37
Walker & Dunlop, Inc. 73.36 72.77 to 74.49
Walmart Inc. 96.35 91.89 to 96.72
Waste Connections, Inc. 190.97 186.80 to 190.97
Waste Management, Inc. 228.02 223.72 to 228.16
WEC Energy Group, Inc. 104.91 102.77 to 105.00
Weis Markets, Inc. 76.86 75.01 to 76.95
Welltower Inc. 146.89 143.78 to 147.00
West Pharmaceutical Services, Inc. 210.68 202.79 to 212.26
Western Asset Investment Grade Income Fund Inc. 12.35 12.29 to 12.41
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.58 8.55 to 8.58
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.20 8.18 to 8.22
Westlake Chemical Corporation 82.77 80.00 to 83.41
Westlake Chemical Partners LP 22.71 22.65 to 22.91
Westwood Holdings Group Inc 15.02 14.93 to 15.27
Wheaton Precious Metals Corp. 78.77 76.69 to 78.82
WNS (Holdings) Limited 55.56 54.17 to 55.66
XAI Octagon Floating Rate & Alternative Income Term Trust 5.68 5.67 to 5.73
Yirendai Ltd. 5.93 5.69 to 6.33
Yum! Brands, Inc. 147.05 145.22 to 147.55
Zimmer Biomet Holdings, Inc. 96.73 95.14 to 96.87
ZTO Express (Cayman) Inc. 18.16 18.08 to 18.33
Zymeworks Inc. 11.53 10.93 to 11.56
Back to top | Use Dark Theme