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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

2525 stocks found forming DOWNTRENDING

Company Close Range
360 Finance, Inc. 17.29 17.02 to 17.53
8x8 Inc 1.86 1.85 to 1.93
Abeona Therapeutics Inc. 5.10 5.00 to 5.15
Acadia Healthcare Company, Inc. 12.55 12.49 to 13.31
ACADIA Pharmaceuticals Inc. 26.48 26.01 to 27.05
ACI Worldwide, Inc. 45.63 45.12 to 47.53
Aclaris Therapeutics, Inc. 2.71 2.59 to 2.74
ACNB Corporation 48.24 47.27 to 48.24
Addus HomeCare Corporation 109.65 108.17 to 112.06
Adial Pharmaceuticals, Inc 0.23 0.22 to 0.24
ADMA Biologics Inc 17.70 17.47 to 18.33
Adobe Inc. 309.94 307.91 to 327.84
AdvisorShares Dorsey Wright Short ETF 6.14 6.04 to 6.17
AdvisorShares Vice ETF 37.86 37.73 to 39.95
Aethlon Medical, Inc. 2.60 2.38 to 2.79
Agilysys, Inc. 115.01 114.36 to 119.07
AGM Group Holdings Inc. 1.99 1.93 to 2.07
AGNC Investment Corp. 25.47 25.44 to 25.49
Airgain, Inc. 3.99 3.88 to 4.00
Akebia Therapeutics, Inc. 1.39 1.31 to 1.42
Alarm.com Holdings, Inc. 51.41 51.35 to 52.24
Aldeyra Therapeutics, Inc. 4.14 3.95 to 4.16
Allegiant Travel Company 86.07 85.00 to 89.75
Alnylam Pharmaceuticals, Inc. 369.96 366.92 to 376.88
Alphatec Holdings, Inc. 16.42 16.15 to 17.89
Altisource Portfolio Solutions S.A. 5.90 5.83 to 6.39
Ambarella, Inc. 65.63 65.51 to 69.10
AMC Networks Inc. 8.48 8.38 to 8.56
AMCI Acquisition Corp. 7.24 7.21 to 8.00
American Airlines Group, Inc. 15.34 15.22 to 16.03
AMERISAFE, Inc. 37.54 37.29 to 37.92
Amgen Inc. 324.30 319.79 to 327.75
ANGI Homeservices Inc. 12.90 12.88 to 13.48
AngioDynamics, Inc. 10.07 9.86 to 10.26
Apellis Pharmaceuticals, Inc. 21.33 21.13 to 23.09
Apogee Enterprises, Inc. 34.65 34.44 to 35.23
AppFolio, Inc. 221.17 219.66 to 225.09
Appian Corporation 31.56 31.49 to 33.08
Apple Inc. 261.05 258.12 to 261.81
Applied Optoelectronics, Inc. 34.16 33.13 to 35.02
Aquestive Therapeutics, Inc. 3.42 3.21 to 3.59
Arch Capital Group Ltd. 90.77 90.43 to 93.44
argenx SE 810.51 801.55 to 816.20
Ark Restaurants Corp. 6.52 6.41 to 6.60
Arrow Financial Corporation 31.70 31.67 to 32.13
Arrowhead Pharmaceuticals, Inc. 65.54 65.47 to 68.44
Arsanis, Inc. 0.42 0.41 to 0.50
Assembly Biosciences, Inc. 31.60 30.36 to 31.62
Astrotech Corporation 3.61 3.50 to 3.61
ATA Inc. 3.66 3.60 to 3.82
Atara Biotherapeutics, Inc. 4.37 4.25 to 5.98
Atlanticus Holdings Corporation 59.77 58.30 to 61.00
Atlassian Corporation Plc 137.90 137.66 to 148.00
ATN International, Inc. 21.05 20.83 to 22.28
Atomera Incorporated 2.29 2.26 to 2.40
AtriCure, Inc. 36.40 36.33 to 37.95
Auburn National Bancorporation, Inc. 24.47 24.10 to 24.76
AudioCodes Ltd. 8.82 8.80 to 8.91
Aurinia Pharmaceuticals Inc 14.99 14.75 to 15.28
Autodesk, Inc. 270.63 266.77 to 279.34
Autolus Therapeutics plc 1.37 1.36 to 1.52
Automatic Data Processing, Inc. 257.06 256.72 to 263.22
Avadel Pharmaceuticals plc 21.48 21.47 to 21.54
Aviat Networks, Inc. 21.62 21.51 to 22.37
Avis Budget Group, Inc. 125.18 124.51 to 128.00
Aware, Inc. 1.90 1.90 to 1.99
AxoGen, Inc. 30.93 30.36 to 31.75
Aytu BioScience, Inc. 2.63 2.60 to 2.70
Bandwidth Inc. 13.92 13.60 to 14.41
Bank of Marin Bancorp 25.80 25.51 to 26.68
Bank of the James Financial Group, Inc. 18.35 18.35 to 18.35
Bank OZK 46.51 46.37 to 47.83
BankFinancial Corporation 12.00 11.98 to 12.07
Banner Corporation 63.26 63.00 to 64.30
Bassett Furniture Industries, Incorporated 16.59 16.27 to 16.68
BayCom Corp 28.60 28.18 to 28.79
BCB Bancorp, Inc. (NJ) 7.90 7.87 to 7.95
Benitec Biopharma Limited 12.30 11.65 to 12.44
BioCryst Pharmaceuticals, Inc. 6.75 6.69 to 7.21
Biogen Inc. 178.32 177.05 to 186.70
BIO-key International, Inc. 0.57 0.57 to 0.61
BioLife Solutions, Inc. 23.90 23.28 to 24.71
BioLineRx Ltd. 2.87 2.82 to 2.99
BioMarin Pharmaceutical Inc. 55.20 54.36 to 57.95
BioTelemetry, Inc. 2.40 2.30 to 2.57
Blackbaud, Inc. 60.78 60.40 to 63.00
BlackLine, Inc. 55.54 54.87 to 57.40
Booking Holdings Inc. 5314.71 5268.02 to 5417.76
Boxlight Corporation 1.70 1.51 to 1.85
Brighthouse Financial, Inc. 64.00 63.85 to 64.49
Business First Bancshares, Inc. 26.17 26.04 to 26.40
C&F Financial Corporation 68.87 68.87 to 70.23
Cal-Maine Foods, Inc. 72.44 72.16 to 74.56
Camden National Corporation 44.12 44.01 to 44.48
Canadian Solar Inc. 21.99 20.00 to 23.40
Canterbury Park Holding Corporation 15.08 14.93 to 15.08
Capitol Federal Financial, Inc. 6.58 6.53 to 6.72
Capricor Therapeutics, Inc. 24.79 24.12 to 25.44
Cardlytics, Inc. 1.22 1.21 to 1.31
CarGurus, Inc. 36.33 35.91 to 38.94
Carolina Trust BancShares, Inc. 41.28 40.66 to 42.13
Casella Waste Systems, Inc. 100.08 97.94 to 100.75
Catalyst Biosciences, Inc. 11.05 10.82 to 11.21
Catalyst Pharmaceuticals, Inc. 22.37 22.13 to 23.50
Cathay General Bancorp 49.11 49.03 to 50.13
CB Financial Services, Inc. 34.35 34.35 to 34.66
CDW Corporation 134.62 133.51 to 136.09
Celldex Therapeutics, Inc. 25.93 25.15 to 26.50
Cellectis S.A. 4.25 4.13 to 4.29
Cemtrex Inc. 2.31 2.21 to 2.48
Charter Communications, Inc. 197.89 197.45 to 205.21
Check Point Software Technologies Ltd. 186.57 182.50 to 189.08
Chemung Financial Corp 54.30 54.30 to 55.68
China SXT Pharmaceuticals, Inc. 0.10 0.09 to 0.14
ChinaNet Online Holdings, Inc. 1.25 1.25 to 1.26
Churchill Downs, Incorporated 105.48 105.47 to 107.04
CIM Commercial Trust Corporation 3.23 3.17 to 3.49
Cincinnati Financial Corporation 161.01 160.59 to 164.52
Cisco Systems, Inc. 75.48 73.29 to 75.50
Citius Pharmaceuticals, Inc. 0.86 0.82 to 0.88
Civista Bancshares, Inc. 22.35 21.90 to 22.48
ClearBridge Large Cap Growth ESG ETF 82.79 82.48 to 83.37
CME Group Inc. 268.45 262.79 to 268.75
CNB Financial Corporation 25.93 25.72 to 26.13
Coastal Financial Corporation 110.39 107.59 to 111.00
Co-Diagnostics, Inc. 2.44 2.36 to 6.14
Colliers International Group Inc. 144.18 143.72 to 147.07
Columbia Banking System, Inc. 28.29 28.22 to 28.80
Columbia Financial, Inc. 15.37 15.26 to 15.52
Columbia Sportswear Company 55.35 54.22 to 55.56
Comcast Corporation 28.49 28.40 to 29.25
Community West Bancshares 22.42 22.05 to 22.54
Commvault Systems, Inc. 125.60 124.90 to 128.19
Comstock Holding Companies, Inc. 11.46 11.45 to 12.25
CONMED Corporation 40.03 39.60 to 43.68
ConnectOne Bancorp, Inc. 25.89 25.80 to 26.21
Corbus Pharmaceuticals Holdings, Inc. 7.94 7.72 to 8.06
Corcept Therapeutics Incorporated 36.35 36.23 to 37.46
CorVel Corp. 68.41 67.71 to 71.24
Corvus Pharmaceuticals, Inc. 6.51 6.46 to 6.79
CoStar Group, Inc. 61.82 58.13 to 62.52
CPI Card Group Inc. 13.62 13.53 to 14.06
Crocs, Inc. 85.37 84.74 to 87.48
CSP Inc. 11.84 11.70 to 12.03
CSX Corporation 35.63 34.88 to 35.72
Curis, Inc. 0.89 0.87 to 0.94
CytomX Therapeutics, Inc. 4.09 4.09 to 4.37
Dare Bioscience, Inc. 1.93 1.90 to 1.96
Data I/O Corporation 3.06 3.06 to 3.24
DBV Technologies S.A. 17.03 16.69 to 17.83
Destination XL Group, Inc. 0.89 0.88 to 0.95
Deswell Industries, Inc. 3.45 3.44 to 3.47
Diamond Hill Investment Group, Inc. 169.76 169.76 to 170.80
Digi International Inc. 42.68 41.29 to 42.99
Digimarc Corporation 6.36 6.33 to 6.93
Dime Community Bancshares, Inc. 29.73 29.44 to 30.22
DocuSign, Inc. 64.51 64.30 to 69.26
Domo, Inc. 7.29 7.16 to 7.80
Donegal Group, Inc. 19.29 19.16 to 20.04
Dropbox, Inc. 26.75 26.21 to 27.33
E.W. Scripps Company (The) 3.66 3.57 to 3.75
East West Bancorp, Inc. 114.45 114.37 to 116.63
Eastern Company (The) 18.02 18.01 to 18.22
Editas Medicine, Inc. 2.09 2.04 to 2.14
eHealth, Inc. 3.81 3.75 to 4.03
Ekso Bionics Holdings, Inc. 8.17 7.86 to 8.90
Electronic Arts Inc. 204.33 204.25 to 204.60
Enanta Pharmaceuticals, Inc. 13.13 12.53 to 13.27
Entera Bio Ltd. 1.48 1.45 to 1.63
Enterprise Financial Services Corporation 54.31 54.00 to 54.89
Epsilon Energy Ltd. 4.44 4.34 to 4.65
Equillium, Inc. 1.10 1.07 to 1.18
Ericsson 9.40 9.36 to 9.45
Erie Indemnity Company 281.41 280.33 to 290.16
Esperion Therapeutics, Inc. 3.30 3.00 to 3.58
Esquire Financial Holdings, Inc. 104.50 103.23 to 134.82
Establishment Labs Holdings Inc. 65.04 65.01 to 67.49
Eton Pharmaceuticals, Inc. 15.73 15.27 to 16.00
Euro Tech Holdings Company Limited 1.20 1.16 to 1.21
EuroDry Ltd. 12.72 12.55 to 12.96
Euronet Worldwide, Inc. 71.94 71.83 to 74.05
Euroseas Ltd. 54.10 53.92 to 56.42
EVINE Live Inc. 6.68 6.66 to 7.25
Evogene Ltd. 1.03 1.03 to 1.09
Evolus, Inc. 5.73 5.52 to 5.86
Exelixis, Inc. 44.08 43.74 to 45.05
ExlService Holdings, Inc. 41.68 41.56 to 42.22
Extreme Networks, Inc. 16.15 15.53 to 16.20
EyePoint Pharmaceuticals, Inc. 15.93 15.14 to 16.00
Famous Dave's of America, Inc. 211.72 209.10 to 220.00
Farmers National Banc Corp. 13.13 13.11 to 13.30
FARMMI, INC. 1.29 1.29 to 1.36
Fennec Pharmaceuticals Inc. 7.58 7.42 to 7.79
Fidelity D & D Bancorp, Inc. 42.83 42.75 to 43.24
Fidelity Southern Corporation 9.05 8.81 to 9.10
Fifth Third Bancorp 48.13 47.88 to 48.85
Financial Institutions, Inc. 31.14 30.92 to 31.47
First Bancorp, Inc (ME) 26.24 26.11 to 26.56
First Busey Corporation 23.70 23.65 to 24.01
First Capital, Inc. 47.05 45.79 to 47.59
First Citizens BancShares, Inc. 2163.09 2151.96 to 2176.97
First Community Bankshares, Inc. 32.90 32.76 to 33.23
First Community Corporation 29.47 29.27 to 30.22
First Financial Bancorp. 25.37 25.31 to 25.74
First Financial Corporation Indiana 60.75 60.51 to 61.43
First Foundation Inc. 6.05 6.05 to 6.20
First Hawaiian, Inc. 26.12 26.03 to 26.46
First Merchants Corporation 37.20 37.17 to 37.79
First Mid-Illinois Bancshares, Inc. 39.37 39.18 to 39.72
First Savings Financial Group, Inc. 31.51 31.51 to 31.85
First Solar, Inc. 241.34 236.94 to 244.22
First Trust Cloud Computing ETF 128.84 128.50 to 131.17
First Trust India Nifty 50 Equal Weight ETF 57.65 57.61 to 58.16
First Trust NASDAQ ABA Community Bank Index Fund 57.58 57.49 to 58.00
First Trust Nasdaq Bank ETF 38.13 38.04 to 38.83
First Trust NASDAQ-100 Equal Weighted Index Fund 142.78 142.34 to 143.98
First Trust S&P International Dividend Aristocrats ETF 20.65 20.62 to 20.73
First Trust Switzerland AlphaDEX Fund 80.59 80.47 to 80.59
First United Corporation 37.45 37.38 to 37.70
Fiserv, Inc. 66.74 65.97 to 68.68
Five9, Inc. 18.84 18.83 to 19.88
Flushing Financial Corporation 15.04 15.01 to 15.18
Fortinet, Inc. 78.33 77.76 to 79.72
Fortress Biotech, Inc. 3.90 3.68 to 5.30
FS Bancorp, Inc. 40.96 40.84 to 41.17
Fuel Tech, Inc. 1.55 1.53 to 1.61
FuelCell Energy, Inc. 7.52 7.51 to 7.84
Full House Resorts, Inc. 2.45 2.38 to 2.47
Fulton Financial Corporation 19.32 19.21 to 19.67
Future FinTech Group Inc. 0.67 0.64 to 0.77
Galectin Therapeutics Inc. 3.07 3.01 to 3.20
Gentex Corporation 23.98 23.79 to 24.50
German American Bancorp, Inc. 39.10 38.95 to 39.47
Geron Corporation 1.32 1.31 to 1.45
GigaMedia Limited 1.47 1.46 to 1.48
Gilead Sciences, Inc. 121.76 120.22 to 123.81
Gladstone Investment Corporation 13.87 13.77 to 13.95
Global Self Storage, Inc. 5.03 5.01 to 5.12
Global X Conscious Companies ETF 44.03 43.89 to 44.20
Global X FinTech ETF 29.84 29.62 to 30.33
Globus Maritime Limited 1.64 1.62 to 1.68
Golden Entertainment, Inc. 27.19 27.01 to 27.34
Good Times Restaurants Inc. 1.14 1.14 to 1.24
Goosehead Insurance, Inc. 71.53 69.94 to 76.22
GoPro, Inc. 1.41 1.40 to 1.48
Gossamer Bio, Inc. 2.66 2.42 to 2.69
Greene County Bancorp, Inc. 22.16 22.07 to 22.42
Greenlight Reinsurance, Ltd. 13.45 13.40 to 13.93
Greenpro Capital Corp. 1.71 1.70 to 1.82
Grifols, S.A. 8.84 8.79 to 9.22
Groupon, Inc. 16.14 15.72 to 16.27
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 107.93 107.75 to 111.08
Grupo Financiero Galicia S.A. 53.54 52.80 to 55.28
Gulfport Energy Corporation 177.42 176.43 to 181.84
Harrow Health, Inc. 47.19 45.58 to 48.14
Harvard Bioscience, Inc. 0.59 0.59 to 0.65
Hawthorn Bancshares, Inc. 31.45 31.32 to 31.77
HealthEquity, Inc. 84.28 82.74 to 85.67
HealthStream, Inc. 22.03 21.90 to 22.52
Helen of Troy Limited 18.67 18.26 to 18.95
Henry Schein, Inc. 75.82 75.58 to 76.73
Heritage Financial Corporation 23.85 23.82 to 24.73
HF Foods Group Inc. 2.18 2.16 to 2.25
Highway Holdings Limited 1.16 1.15 to 1.23
Hingham Institution for Savings 274.25 270.89 to 282.09
Home BancShares, Inc. 28.06 27.99 to 28.39
Hope Bancorp, Inc. 11.20 11.17 to 11.35
Hovnanian Enterprises Inc 20.30 20.19 to 20.54
Huntington Bancshares Incorporated 17.50 17.48 to 18.00
ICON plc 183.29 180.20 to 185.23
Identiv, Inc. 3.54 3.54 to 3.69
IF Bancorp, Inc. 26.75 26.60 to 26.85
Immersion Corporation 6.56 6.50 to 6.61
Independent Bank Corp. 73.49 73.32 to 74.81
Independent Bank Corporation 32.54 32.39 to 32.85
InflaRx N.V. 1.00 1.00 to 1.04
INmune Bio Inc. 1.51 1.45 to 1.52
Innoviva, Inc. 19.51 19.00 to 19.62
Inogen, Inc 6.22 6.20 to 6.45
Inovio Pharmaceuticals, Inc. 1.61 1.50 to 1.62
Insight Enterprises, Inc. 84.24 84.13 to 86.24
Insmed, Inc. 163.58 162.30 to 174.28
Insulet Corporation 278.17 277.03 to 283.35
Integra LifeSciences Holdings Corporation 12.34 12.28 to 13.38
InterDigital, Inc. 314.06 307.71 to 317.17
Intuit Inc. 605.00 604.39 to 637.26
Intuitive Surgical, Inc. 561.84 556.04 to 573.04
Invesco DWA Financial Momentum ETF 58.66 58.66 to 58.90
Invesco DWA Healthcare Momentum ETF 48.95 48.16 to 48.95
Invesco KBW Bank ETF 85.67 85.47 to 87.84
Invesco KBW Property & Casualty Insurance ETF 121.93 121.74 to 124.97
Invesco KBW Regional Banking ETF 63.23 63.23 to 63.69
Invesco Nasdaq Internet ETF 53.87 53.58 to 54.43
Invesco S&P SmallCap Financials ETF 58.51 58.45 to 58.87
Invesco S&P SmallCap Health Care ETF 44.59 44.51 to 45.13
Investar Holding Corporation 26.66 26.60 to 27.10
Investors Title Company 249.89 247.30 to 253.63
Ionis Pharmaceuticals, Inc. 79.48 78.61 to 82.57
Iovance Biotherapeutics, Inc. 2.35 2.29 to 2.43
iRhythm Technologies, Inc. 155.44 149.85 to 167.70
iShares 1-3 Year International Treasury Bond ETF 74.87 74.78 to 75.01
iShares 3-7 Year Treasury Bond ETF 119.41 119.32 to 119.45
iShares 7-10 Year Treasury Bond ETF 96.30 96.20 to 96.37
iShares Global Infrastructure ETF 61.50 61.28 to 61.71
iShares International Treasury Bond ETF 41.54 41.52 to 41.74
iShares J.P. Morgan USD Emerging Markets Bond ETF 96.16 96.09 to 96.32
iShares MSCI Europe Financials Sector Index Fund 37.20 37.14 to 37.41
iShares MSCI Global Impact ETF 84.81 84.68 to 85.01
iShares MSCI New Zealand ETF 45.52 45.35 to 45.72
iShares S&P India Nifty 50 Index Fund 48.28 48.20 to 48.37
IZEA Worldwide, Inc. 4.19 4.05 to 4.36
Jaguar Health, Inc. 0.68 0.64 to 0.88
James River Group Holdings, Ltd. 6.27 6.21 to 6.61
Jazz Pharmaceuticals plc 162.43 159.35 to 164.27
KalVista Pharmaceuticals, Inc. 14.94 14.80 to 16.40
Kazia Therapeutics Limited 6.30 6.07 to 6.66
Kentucky First Federal Bancorp 4.21 4.21 to 4.33
Kewaunee Scientific Corporation 37.20 37.20 to 38.01
Kezar Life Sciences, Inc. 6.21 6.14 to 6.27
Kingstone Companies, Inc 16.32 16.20 to 17.20
Kiniksa Pharmaceuticals, Ltd. 38.60 38.20 to 42.39
Kinsale Capital Group, Inc. 380.95 377.32 to 390.20
Koss Corporation 4.32 4.24 to 4.62
Kura Oncology, Inc. 9.22 8.92 to 9.50
Lakeland Financial Corporation 57.10 56.49 to 57.16
Landmark Bancorp Inc. 25.36 25.23 to 25.69
Lantheus Holdings, Inc. 65.84 64.34 to 67.44
LCNB Corporation 16.37 16.26 to 16.47
LexinFintech Holdings Ltd. 3.17 2.98 to 3.23
Liberty Broadband Corporation 45.86 45.82 to 47.69
Liberty Broadband Corporation 46.12 45.98 to 47.74
Liberty Global plc 10.53 10.31 to 10.71
Liberty Global plc 10.69 10.55 to 11.00
Liberty Global plc 10.52 10.30 to 10.75
Liberty Latin America Ltd. 7.09 6.97 to 7.16
Liberty Latin America Ltd. 7.18 7.06 to 7.25
Liberty Media Corporation 83.25 81.84 to 83.75
Liberty Media Corporation 90.79 89.18 to 91.68
Lifevantage Corporation 6.20 6.15 to 6.84
Lifeway Foods, Inc. 22.58 22.22 to 22.73
Ligand Pharmaceuticals Incorporated 188.78 175.89 to 199.00
LivaNova PLC 61.33 61.29 to 63.07
LivePerson, Inc. 3.80 3.70 to 3.91
Logitech International S.A. 96.79 95.57 to 97.61
LPL Financial Holdings Inc. 364.41 357.06 to 366.20
Lumentum Holdings Inc. 361.28 333.34 to 364.51
Madrigal Pharmaceuticals, Inc. 493.90 493.19 to 514.36
MakeMyTrip Limited 79.24 77.99 to 79.62
Manhattan Bridge Capital, Inc 4.48 4.46 to 4.56
Mannatech, Incorporated 7.59 7.30 to 7.76
MannKind Corporation 5.64 5.63 to 5.90
Marker Therapeutics, Inc. 1.72 1.69 to 1.87
MarketAxess Holdings, Inc. 170.37 167.48 to 171.89
Marvell Technology Group Ltd. 83.08 82.73 to 84.06
Masimo Corporation 129.83 129.77 to 133.46
Match Group, Inc. 31.68 31.58 to 32.20
Medallion Financial Corp. 10.12 10.00 to 10.22
MediWound Ltd. 16.50 16.32 to 17.40
MeiraGTx Holdings plc 7.38 7.06 to 7.42
Melco Resorts & Entertainment Limited 6.58 6.58 to 6.75
MercadoLibre, Inc. 2073.57 2030.91 to 2130.15
Mercantil Bank Holding Corporation 19.99 19.72 to 20.01
Merit Medical Systems, Inc. 81.06 80.88 to 84.00
Mesoblast Limited 17.76 17.38 to 18.46
Microsoft Corporation 470.72 465.95 to 477.29
Middlefield Banc Corp. 33.93 33.93 to 34.22
Millicom International Cellular S.A. 51.00 50.23 to 51.42
Mitek Systems, Inc. 10.46 10.44 to 10.65
MMTec, Inc. 2.87 2.54 to 2.88
Mogo Finance Technology Inc. 1.07 1.03 to 1.10
Monarch Casino & Resort, Inc. 91.99 91.84 to 94.05
MongoDB, Inc. 411.19 409.70 to 424.23
Myriad Genetics, Inc. 6.20 6.12 to 6.70
NAPCO Security Technologies, Inc. 39.49 39.43 to 43.19
Nathan's Famous, Inc. 92.31 91.10 to 92.94
National CineMedia, Inc. 3.81 3.68 to 3.83
Navient Corporation 19.61 19.53 to 19.69
Navient Corporation 12.07 12.05 to 12.41
NBT Bancorp Inc. 42.13 41.97 to 42.59
NCS Multistage Holdings, Inc. 38.87 38.10 to 39.79
Nektar Therapeutics 36.58 35.74 to 38.70
Netflix, Inc. 90.31 88.90 to 91.15
NETGEAR, Inc. 22.96 22.79 to 23.53
NetSol Technologies Inc. 2.97 2.95 to 3.08
Neurocrine Biosciences, Inc. 132.21 131.33 to 133.78
Neurotrope, Inc. 3.26 3.16 to 3.44
Newmark Group, Inc. 17.00 16.91 to 17.50
Nexstar Media Group, Inc. 206.32 204.07 to 211.67
NI Holdings, Inc. 13.30 13.30 to 13.68
Niu Technologies 3.18 3.12 to 3.28
NMI Holdings Inc 36.39 36.38 to 39.41
Northwest Bancshares, Inc. 11.98 11.96 to 12.15
Norwood Financial Corp. 27.99 27.73 to 28.36
NovoCure Limited 13.65 13.27 to 13.98
NVIDIA Corporation 185.81 183.40 to 188.11
Oaktree Specialty Lending Corporation 12.60 12.58 to 12.83
OceanFirst Financial Corp. 17.78 17.75 to 18.01
Ocular Therapeutix, Inc. 10.43 10.08 to 10.60
Odyssey Marine Exploration, Inc. 2.12 2.08 to 2.19
Ohio Valley Banc Corp. 39.41 39.41 to 40.26
Old National Bancorp 22.58 22.53 to 23.06
Omeros Corporation 12.62 12.11 to 12.81
OP Bancorp 14.13 14.08 to 14.32
Opera Limited 13.45 13.18 to 13.70
OptimizeRx Corporation 12.63 12.51 to 14.13
Organogenesis Holdings Inc. 4.06 4.01 to 4.26
Orthofix Medical Inc. 14.81 14.75 to 15.28
Outlook Therapeutics, Inc. 0.56 0.55 to 0.58
Ovid Therapeutics Inc. 1.65 1.57 to 1.65
Pacira Pharmaceuticals, Inc. 21.60 21.54 to 22.95
Pangaea Logistics Solutions Ltd. 6.80 6.79 to 7.00
Papa John's International, Inc. 37.52 37.28 to 38.35
Papa Murphy's Holdings, Inc. 11.69 11.59 to 12.11
Parke Bancorp, Inc. 24.78 24.59 to 25.08
Patriot National Bancorp Inc. 1.56 1.56 to 1.65
Paychex, Inc. 109.66 108.91 to 112.74
Paylocity Holding Corporation 144.74 142.74 to 149.29
PayPal Holdings, Inc. 56.55 56.28 to 57.58
PDL Community Bancorp 16.01 15.84 to 16.11
Peapack-Gladstone Financial Corporation 28.20 27.91 to 28.68
Pegasystems Inc. 57.54 57.03 to 59.24
Penn National Gaming, Inc. 13.84 13.74 to 14.22
Peoples Bancorp Inc. 30.36 30.28 to 30.73
Perion Network Ltd 9.51 9.43 to 9.59
Photronics, Inc. 33.39 33.00 to 34.80
Pinduoduo Inc. 112.33 110.66 to 116.85
Pinnacle Financial Partners, Inc. 95.25 93.40 to 96.03
Pixelworks, Inc. 6.50 6.37 to 6.60
Polar Power, Inc. 1.74 1.68 to 2.05
Popular, Inc. 124.36 123.81 to 126.54
Popular, Inc. 25.43 25.43 to 25.43
PRA Group, Inc. 16.58 16.45 to 16.79
Preferred Bank 95.41 94.90 to 97.05
Principal Financial Group Inc 89.02 88.84 to 90.52
Principal Price Setters Index ETF 77.20 77.20 to 77.36
Principal Shareholder Yield Index ETF 52.65 52.54 to 52.94
Principal U.S. Mega-Cap Multi-Factor Index ETF 68.66 68.32 to 68.91
Professional Diversity Network, Inc. 1.13 1.05 to 1.16
Progress Software Corporation 42.19 42.09 to 43.85
ProLung, Inc. 1.95 1.92 to 2.00
ProPhase Labs, Inc. 0.36 0.30 to 0.47
ProQR Therapeutics N.V. 1.64 1.61 to 1.71
ProShares Ultra Nasdaq Biotechnology 81.35 80.37 to 81.75
ProShares UltraPro Short NASDAQ Biotechnology 21.57 19.02 to 21.64
ProShares UltraPro Short QQQ 64.87 63.82 to 65.62
ProShares UltraShort Nasdaq Biotechnology 9.24 9.21 to 9.34
Protagonist Therapeutics, Inc. 81.36 79.64 to 82.74
Prothena Corporation plc 8.98 8.77 to 9.06
Provident Financial Holdings, Inc. 16.01 15.93 to 16.17
PTC Inc. 169.37 168.08 to 171.70
PTC Therapeutics, Inc. 75.40 75.30 to 80.18
Pulse Biosciences, Inc 14.15 13.81 to 14.63
Qorvo, Inc. 80.29 79.90 to 81.31
QUALCOMM Incorporated 165.23 164.97 to 169.99
Qualys, Inc. 133.14 132.27 to 135.77
Quest Resource Holding Corporation 1.91 1.87 to 1.96
Radcom Ltd. 13.00 12.85 to 13.12
RadNet, Inc. 74.14 73.28 to 76.67
Radware Ltd. 24.14 23.87 to 24.64
Rapid7, Inc. 13.68 13.22 to 13.73
Rave Restaurant Group, Inc. 3.20 3.17 to 3.23
RCM Technologies, Inc. 20.10 20.10 to 21.10
Reading International Inc 11.30 10.75 to 11.30
Red Robin Gourmet Burgers, Inc. 3.99 3.96 to 4.12
Red Rock Resorts, Inc. 62.38 61.65 to 62.60
Red Violet, Inc. 51.73 51.07 to 53.69
Regeneron Pharmaceuticals, Inc. 758.91 743.94 to 765.99
Renasant Corporation 35.34 35.34 to 35.92
Replimune Group, Inc. 8.04 7.95 to 8.21
ReTo Eco-Solutions, Inc. 1.28 1.23 to 1.74
RGC Resources Inc. 20.81 20.79 to 21.12
Rhinebeck Bancorp, Inc. 11.94 11.93 to 12.00
Richardson Electronics, Ltd. 10.53 10.32 to 10.68
Rigel Pharmaceuticals, Inc. 37.96 37.00 to 39.90
Riverview Bancorp Inc 5.01 5.00 to 5.06
Roku, Inc. 110.47 109.00 to 112.21
Ryanair Holdings plc 68.01 67.90 to 69.06
S&T Bancorp, Inc. 39.46 39.30 to 39.96
Sabre Corporation 1.25 1.24 to 1.37
Safety Insurance Group, Inc. 74.91 74.69 to 76.34
Saga Communications, Inc. 11.16 11.16 to 11.59
Sanofi 47.20 46.68 to 47.87
Sarepta Therapeutics, Inc. 21.43 21.14 to 21.96
SB Financial Group, Inc. 21.10 21.01 to 21.48
SBA Communications Corporation 188.04 182.61 to 188.10
SCWorx Corp. 0.19 0.19 to 0.19
Seanergy Maritime Holdings Corp 9.17 9.15 to 9.47
Security National Financial Corporation 8.70 8.68 to 8.91
SEI Investments Company 84.71 84.09 to 86.18
Selective Insurance Group, Inc. 81.88 81.75 to 83.16
SenesTech, Inc. 2.12 2.10 to 2.23
Senmiao Technology Limited 1.04 1.02 to 1.10
SG Blocks, Inc. 1.78 1.61 to 2.16
SI-BONE, Inc. 17.88 17.01 to 17.92
Siebert Financial Corp. 3.10 3.04 to 3.43
Sify Technologies Limited 12.94 12.35 to 15.11
Silvercrest Asset Management Group Inc. 15.33 15.26 to 15.61
Simmons First National Corporation 18.74 18.69 to 18.99
Sinclair Broadcast Group, Inc. 15.00 14.89 to 15.24
Sirius XM Holdings Inc. 20.81 20.70 to 21.18
SkyWest, Inc. 96.94 96.35 to 99.84
Skyworks Solutions, Inc. 58.50 58.18 to 59.40
SLM Corporation 26.83 26.33 to 26.95
Smith Micro Software, Inc. 0.55 0.55 to 0.59
Solar Capital Ltd. 15.16 15.10 to 15.33
Solar Senior Capital Ltd. 9.14 9.05 to 9.34
Soleno Therapeutics, Inc. 41.51 39.43 to 41.76
Solid Biosciences Inc. 5.15 5.06 to 5.71
Soligenix, Inc. 1.38 1.36 to 1.40
Sonoma Pharmaceuticals, Inc. 3.34 3.20 to 3.44
Sonos, Inc. 16.99 16.79 to 17.32
Sphere 3D Corp. 0.33 0.32 to 0.35
Spok Holdings, Inc. 13.05 12.86 to 13.13
Sportsman's Warehouse Holdings, Inc. 1.41 1.41 to 1.46
SS&C Technologies Holdings, Inc. 84.81 84.49 to 85.88
STAAR Surgical Company 21.13 21.00 to 22.15
Steel Dynamics, Inc. 169.84 169.17 to 172.13
Stein Mart, Inc. 1.78 1.76 to 1.79
StoneCo Ltd. 14.50 14.39 to 14.84
Strata Skin Sciences, Inc. 1.29 1.26 to 1.30
Summit Therapeutics plc 16.81 16.27 to 17.50
SunPower Corporation 1.58 1.57 to 1.68
Sunrun Inc. 18.54 18.42 to 19.42
SuperCom, Ltd. 8.10 7.80 to 8.64
Sutro Biopharma, Inc. 10.63 10.52 to 11.83
Syndax Pharmaceuticals, Inc. 20.48 19.57 to 20.94
Synlogic, Inc. 1.12 1.12 to 1.14
T. Rowe Price Group, Inc. 103.51 102.58 to 106.86
Take-Two Interactive Software, Inc. 247.49 244.77 to 250.49
Tandem Diabetes Care, Inc. 20.90 20.41 to 21.43
Tantech Holdings Ltd. 0.99 0.99 to 1.03
Taoping Inc. 1.35 1.28 to 1.36
TCG BDC, Inc. 12.53 12.51 to 12.78
TechTarget, Inc. 5.09 5.01 to 5.40
Tenable Holdings, Inc. 22.64 22.27 to 23.35
Tesla, Inc. 447.17 443.95 to 452.50
TG Therapeutics, Inc. 27.87 26.89 to 28.91
The Chefs' Warehouse, Inc. 60.00 59.02 to 62.60
The Kraft Heinz Company 23.50 23.35 to 23.65
The Trade Desk, Inc. 37.14 36.25 to 37.30
Timberland Bancorp, Inc. 35.52 35.50 to 35.67
Tiptree Inc. 17.53 17.47 to 18.03
Tiziana Life Sciences plc 1.35 1.34 to 1.41
T-Mobile US, Inc. 189.74 188.12 to 197.99
Tonix Pharmaceuticals Holding Corp. 15.63 15.17 to 15.74
Travelzoo 6.38 6.34 to 6.57
TriMas Corporation 34.81 34.55 to 35.60
Trinity Biotech plc 0.70 0.67 to 0.77
TrueCar, Inc. 2.09 2.06 to 2.18
Trupanion, Inc. 35.38 35.12 to 36.96
TTEC Holdings, Inc. 3.22 3.17 to 3.43
Tuniu Corporation 0.67 0.67 to 0.73
Twenty-First Century Fox, Inc. 73.23 73.05 to 73.98
U.S. Gold Corp. 19.72 19.50 to 20.49
UMB Financial Corporation 118.80 118.36 to 120.26
uniQure N.V. 21.51 21.22 to 23.38
United Bancorp, Inc. 13.72 13.61 to 14.21
United Continental Holdings, Inc. 114.41 110.99 to 117.08
United Fire Group, Inc 35.17 34.93 to 36.06
United Security Bancshares 10.01 9.97 to 10.32
United Therapeutics Corporation 476.86 474.02 to 484.22
Univest Financial Corporation 32.84 32.39 to 33.13
Upwork Inc. 20.25 19.66 to 20.59
Urban One, Inc. 1.05 1.01 to 1.21
Urban Outfitters, Inc. 73.19 70.54 to 74.30
UroGen Pharma Ltd. 19.83 19.76 to 21.65
UTStarcom Holdings Corp 2.40 2.40 to 2.40
Valley National Bancorp 11.66 11.63 to 11.87
Valley National Bancorp 25.11 25.11 to 25.37
Vanda Pharmaceuticals Inc. 7.44 7.15 to 7.45
VanEck Vectors Biotech ETF 191.89 191.63 to 192.67
Vanguard Emerging Markets Government Bond ETF 67.37 67.29 to 67.42
Vanguard Intermediate-Term Treasury ETF 59.96 59.92 to 59.99
Veracyte, Inc. 43.05 42.65 to 44.59
Verastem, Inc. 7.20 6.91 to 7.25
Vericel Corporation 37.06 36.98 to 38.19
Verisk Analytics, Inc. 222.09 220.31 to 224.67
Veritone, Inc. 4.63 4.56 to 4.77
Verrica Pharmaceuticals Inc. 8.02 7.94 to 8.20
Vertex Pharmaceuticals Incorporated 454.67 452.91 to 462.42
Viacom Inc. 26.87 25.32 to 27.40
Viavi Solutions Inc. 18.02 17.06 to 18.55
Viking Therapeutics, Inc. 30.69 29.54 to 31.94
Village Farms International, Inc. 3.51 3.45 to 3.57
Viomi Technology Co., Ltd 1.50 1.47 to 1.63
Virco Manufacturing Corporation 6.32 6.28 to 6.54
VistaGen Therapeutics, Inc. 0.69 0.67 to 0.71
Vodafone Group Plc 13.18 13.15 to 13.31
vTv Therapeutics Inc. 37.32 33.85 to 38.73
Vuzix Corporation 3.42 3.31 to 3.48
Washington Federal, Inc. 32.35 32.27 to 32.94
Washington Trust Bancorp, Inc. 29.56 29.48 to 29.94
WAVE Life Sciences Ltd. 14.22 13.45 to 14.46
WD-40 Company 196.27 190.65 to 197.64
Weight Watchers International Inc 327.42 323.03 to 329.84
WesBanco, Inc. 33.57 33.43 to 34.01
Westamerica Bancorporation 48.37 48.00 to 48.79
Weyco Group, Inc. 30.78 30.77 to 31.27
Wheeler Real Estate Investment Trust, Inc. 1.70 1.63 to 1.89
Wheeler Real Estate Investment Trust, Inc. 37.97 37.97 to 40.10
WhiteHorse Finance, Inc. 6.85 6.83 to 6.96
Willamette Valley Vineyards, Inc. 2.85 2.82 to 2.93
Willamette Valley Vineyards, Inc. 3.09 3.04 to 3.09
Wintrust Financial Corporation 143.15 142.24 to 144.55
Wix.com Ltd. 90.33 88.42 to 93.18
Workday, Inc. 199.55 199.00 to 208.62
Workhorse Group, Inc. 5.33 5.30 to 5.66
World Acceptance Corporation 142.76 136.04 to 143.65
WSFS Financial Corporation 55.75 55.19 to 56.11
Wynn Resorts, Limited 116.40 115.68 to 117.84
Xencor, Inc. 13.94 13.77 to 14.24
Xenon Pharmaceuticals Inc. 40.36 40.21 to 41.14
XOMA Corporation 27.14 25.56 to 27.61
Yatra Online, Inc. 1.75 1.75 to 1.78
Zions Bancorporation N.A. 58.52 58.34 to 59.67
Zscaler, Inc. 216.84 212.50 to 219.58
Zumiez Inc. 24.81 23.99 to 25.26
A10 Networks, Inc. 17.28 17.11 to 17.48
Abbott Laboratories 124.30 122.20 to 124.67
AbbVie Inc. 220.58 215.85 to 221.00
Abercrombie & Fitch Company 103.01 102.53 to 108.49
Acadia Realty Trust 20.79 20.73 to 21.23
Acuity Brands, Inc. 325.73 315.07 to 326.55
Adams Diversified Equity Fund, Inc. 23.34 23.20 to 23.67
ADT Inc. 8.14 8.11 to 8.22
AECOM 97.26 96.60 to 100.00
Aegon NV 7.67 7.65 to 7.78
Aercap Holdings N.V. 144.28 143.66 to 145.60
Aflac Incorporated 107.96 107.36 to 109.43
Agree Realty Corporation 71.41 70.71 to 71.70
Alaska Air Group, Inc. 47.85 47.27 to 49.11
Alliance World Dollar Government Fund II 10.67 10.66 to 10.69
AllianceBernstein Holding L.P. 37.93 37.93 to 38.50
Allstate Corporation (The) 197.66 197.00 to 210.10
Ally Financial Inc. 43.73 43.66 to 44.59
America Movil, S.A.B. de C.V. 20.46 20.25 to 20.55
American Assets Trust, Inc. 18.51 18.50 to 19.05
American Eagle Outfitters, Inc. 26.69 25.80 to 27.08
American Express Company 358.04 355.95 to 361.00
American Financial Group, Inc. 129.52 129.26 to 131.62
American Homes 4 Rent 31.04 30.51 to 31.20
American International Group, Inc. 72.29 72.11 to 74.32
American Realty Investors, Inc. 15.92 15.92 to 16.10
American Vanguard Corporation 3.84 3.81 to 3.96
AMERIPRISE FINANCIAL SERVICES, INC. 495.37 494.08 to 511.29
AMN Healthcare Services Inc 15.32 15.26 to 15.94
Antero Resources Corporation 32.50 32.16 to 33.50
Aon plc 344.59 343.23 to 350.70
Apartment Investment and Management Company 5.88 5.87 to 5.93
Apollo Commercial Real Estate Finance 9.86 9.81 to 10.02
Apollo Global Management, LLC 143.24 139.94 to 143.52
Arbor Realty Trust 7.75 7.70 to 7.91
Ares Management Corporation 169.21 167.47 to 174.49
Argan, Inc. 314.09 310.75 to 322.68
Arista Networks, Inc. 129.94 122.68 to 130.69
Arlington Asset Investment Corp 13.57 13.26 to 14.33
Arthur J. Gallagher & Co. 257.00 255.30 to 264.69
ASGN Incorporated 48.80 48.78 to 51.21
Ashford Hospitality Trust Inc 3.97 3.43 to 4.07
Associated Banc-Corp 26.01 25.96 to 26.37
Assurant, Inc. 235.01 233.49 to 239.11
Assured Guaranty Ltd. 85.39 85.00 to 88.70
AT&T Inc. 23.30 23.19 to 23.75
Aurora Cannabis Inc. 4.25 4.22 to 4.31
Autohome Inc. 22.49 22.21 to 22.69
AvalonBay Communities, Inc. 178.81 175.00 to 179.66
Avanos Medical, Inc. 11.40 11.38 to 12.04
AXA Equitable Holdings, Inc. 46.82 46.79 to 47.81
Axis Capital Holdings Limited 99.05 98.32 to 101.38
B&G Foods, Inc. 4.18 4.16 to 4.25
Badger Meter, Inc. 171.80 168.74 to 175.65
Bain Capital Specialty Finance, Inc. 13.64 13.59 to 13.93
Banco Bradesco Sa 3.38 3.36 to 3.42
Banco Latinoamericano de Comercio Exterior, S.A. 43.24 43.01 to 43.46
Bank of America Corporation 54.37 54.30 to 55.70
Bank of Hawaii Corporation 69.39 69.26 to 70.25
Bank Of Montreal 132.23 131.68 to 134.43
Bank of N.T. Butterfield & Son Limited (The) 50.04 49.83 to 50.31
Bank of Nova Scotia (The) 72.67 72.24 to 72.91
BankUnited, Inc. 44.43 44.30 to 44.97
Barclays PLC 25.78 25.60 to 25.91
Barings BDC, Inc. 9.06 9.04 to 9.24
Barings Corporate Investors 18.85 18.85 to 19.24
Baxter International Inc. 19.65 19.40 to 20.47
BB&T Corporation 26.70 26.68 to 26.99
Berkshire Hathaway Inc. 742300.00 740180.00 to 745677.60
Berkshire Hathaway Inc. 495.18 493.34 to 499.23
Best Buy Co., Inc. 67.48 66.98 to 68.23
Biohaven Pharmaceutical Holding Company Ltd. 10.97 10.55 to 12.24
Blackrock Corporate High Yield Fund, Inc. 8.83 8.82 to 8.90
BlackRock Credit Allocation Income Trust 10.75 10.73 to 10.78
BlackRock, Inc. 1089.54 1073.73 to 1094.00
Boston Properties, Inc. 66.32 65.96 to 67.99
Boston Scientific Corporation 94.09 92.69 to 95.93
Box, Inc. 28.19 28.03 to 29.80
Braemar Hotels & Resorts Inc. 2.91 2.88 to 2.96
Bright Horizons Family Solutions Inc. 99.50 98.75 to 101.53
BrightView Holdings, Inc. 12.88 12.86 to 13.15
Brixmor Property Group Inc. 25.72 25.48 to 25.89
Broadridge Financial Solutions, Inc. 221.21 220.06 to 222.88
Brookfield Asset Management Inc 52.50 52.20 to 54.53
Brookfield Business Partners L.P. 34.99 34.82 to 35.39
Brown & Brown, Inc. 79.06 77.95 to 79.98
Cable One, Inc. 92.96 91.25 to 102.61
Cadence Bancorporation 43.22 43.18 to 44.47
CAI International, Inc. 26.40 24.69 to 27.17
Camden Property Trust 107.60 105.69 to 108.16
Campbell Soup Company 26.11 26.08 to 26.56
Canadian National Railway Company 97.36 96.96 to 99.07
Canadian Pacific Railway Limited 70.65 70.01 to 71.65
Cango Inc. 1.45 1.44 to 1.65
Capital One Financial Corporation 231.44 230.02 to 235.40
Capital Trust, Inc. 18.85 18.80 to 19.25
Carnival Corporation 30.99 30.31 to 31.67
Carnival Corporation 30.79 30.12 to 31.31
Carpenter Technology Corporation 320.14 318.55 to 325.02
Cars.com Inc. 12.18 12.01 to 12.46
Central Puerto S.A. 16.33 16.18 to 16.60
Chegg, Inc. 0.86 0.85 to 0.96
Cherry Hill Mortgage Investment Corporation 2.60 2.55 to 2.60
China Telecom Corp Ltd 12.16 12.10 to 12.73
Christopher & Banks Corporation 24.25 24.03 to 24.25
Chubb Limited 300.69 299.49 to 306.67
Churchill Capital Corp 8.19 8.19 to 8.54
Cigna Corporation 271.81 270.31 to 276.50
Citigroup Inc. 116.31 115.54 to 118.75
Citizens Financial Group, Inc. 59.78 59.69 to 60.77
Civitas Solutions, Inc. 26.37 26.16 to 27.10
Clear Channel Outdoor Holdings, Inc. 2.06 2.05 to 2.11
Clearway Energy, Inc. 31.09 30.74 to 31.31
Clipper Realty Inc. 3.59 3.55 to 3.68
CNA Financial Corporation 45.42 45.21 to 46.43
CNFinance Holdings Limited 5.13 5.00 to 5.20
CNO Financial Group, Inc. 42.20 42.00 to 43.20
Comerica Incorporated 89.61 89.08 to 90.59
Comp En De Mn Cemig ADS 1.96 1.96 to 2.00
Comp En De Mn Cemig ADS 2.61 2.59 to 2.64
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 23.19 23.07 to 23.55
Comstock Resources, Inc. 22.36 22.18 to 23.00
ConAgra Brands, Inc. 16.57 16.54 to 17.06
Contura Energy, Inc. 25.20 25.00 to 25.52
Cooper-Standard Holdings Inc. 33.43 32.67 to 33.66
Corporacion America Airports SA 26.23 26.01 to 27.31
CPB Inc. 31.02 30.96 to 31.45
Crawford & Company 10.92 10.86 to 11.24
CRH PLC 127.37 125.88 to 130.75
Crown Castle International Corporation 86.81 84.13 to 86.95
CVR Energy Inc. 22.78 21.83 to 22.81
DAQO New Energy Corp. 25.93 25.30 to 27.00
DaVita Inc. 104.47 104.24 to 110.10
Deckers Outdoor Corporation 101.71 100.42 to 103.52
Delek US Holdings, Inc. 29.60 29.02 to 30.03
Dell Technologies Inc. 119.70 118.91 to 121.88
Delta Air Lines, Inc. 69.34 66.60 to 71.37
Dolby Laboratories 63.81 63.14 to 64.50
Domino's Pizza Inc 410.91 408.23 to 416.93
Douglas Emmett, Inc. 11.03 10.99 to 11.23
Dr. Reddy's Laboratories Ltd 13.22 13.15 to 13.24
Duke Energy Corporation 24.65 24.61 to 24.72
Dynagas LNG Partners LP 3.74 3.70 to 3.82
Eagle Point Credit Company Inc. 5.61 5.58 to 5.67
Eastman Kodak Company 7.58 7.45 to 7.81
Edwards Lifesciences Corporation 83.84 82.56 to 83.95
Elastic N.V. 75.34 74.32 to 77.90
Emergent Biosolutions, Inc. 12.17 12.13 to 12.60
Empire State Realty Trust, Inc. 6.22 6.20 to 6.45
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 28.19 28.00 to 29.19
Enbridge Inc 46.34 45.67 to 46.34
Encompass Health Corporation 100.30 98.24 to 102.66
Enova International, Inc. 157.66 156.23 to 159.13
EQT Corporation 51.59 51.13 to 53.14
Equifax, Inc. 217.55 215.59 to 222.45
Equity Residential 60.19 59.10 to 60.62
Essent Group Ltd. 58.84 58.61 to 62.30
Essex Property Trust, Inc. 249.92 247.69 to 251.00
European Equity Fund, Inc. (The) 10.65 10.57 to 11.02
Evertec, Inc. 29.42 29.24 to 30.29
Evolent Health, Inc 4.01 4.01 to 4.19
Exelon Corporation 43.32 42.76 to 43.35
F.N.B. Corporation 17.10 17.05 to 17.36
FactSet Research Systems Inc. 291.77 286.27 to 297.92
Fair Isaac Corporation 1623.18 1607.00 to 1633.03
Federal Agricultural Mortgage Corporation 167.31 166.05 to 173.18
Ferrari N.V. 360.03 358.17 to 376.66
FGL Holdings 27.60 27.37 to 28.48
Fidelity National Financial, Inc. 51.06 51.02 to 53.77
Fidelity National Information Services, Inc. 64.23 63.85 to 66.73
First American Corporation (The) 59.38 58.97 to 61.06
First BanCorp. 20.91 20.80 to 21.19
First Commonwealth Financial Corporation 17.02 16.97 to 17.25
First Horizon National Corporation 24.09 24.05 to 24.38
First Trust Senior Floating Rate Income Fund II 9.99 9.95 to 10.01
Flotek Industries, Inc. 16.33 16.00 to 18.23
Flowers Foods, Inc. 10.45 10.45 to 10.70
Fortis Inc. 51.34 50.69 to 51.45
Fortive Corporation 54.68 54.13 to 55.91
Fresenius Medical Care Corporation 22.88 22.83 to 23.48
FS KKR Capital Corp. 14.38 14.37 to 14.61
Gartner, Inc. 235.79 231.99 to 243.13
General Mills, Inc. 44.27 43.34 to 44.34
Genesis Healthcare, Inc. 26.28 26.21 to 27.00
Genpact Limited 46.52 46.35 to 47.05
Genworth Financial Inc 8.49 8.44 to 8.88
GigCapital, Inc. 10.53 10.50 to 10.55
Gildan Activewear, Inc. 63.02 61.85 to 63.14
Glaukos Corporation 110.23 108.71 to 111.53
Global Payments Inc. 77.47 76.85 to 79.34
Globant S.A. 65.20 65.03 to 68.00
Globus Medical, Inc. 90.16 88.59 to 92.40
GoDaddy Inc. 109.28 108.63 to 112.57
Goldman Sachs BDC, Inc. 9.06 9.04 to 9.20
Granite Point Mortgage Trust Inc. 2.20 2.12 to 2.24
Gray Television, Inc. 4.27 4.22 to 4.42
Green Dot Corporation 12.28 12.26 to 12.59
GreenTree Hospitality Group Ltd. 1.67 1.64 to 1.70
Group 1 Automotive, Inc. 398.30 388.25 to 401.20
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 264.73 264.73 to 271.32
Grupo Aeroportuario del Sureste, S.A. de C.V. 318.36 317.52 to 326.32
Grupo Supervielle S.A. 11.26 11.14 to 11.80
Guidewire Software, Inc. 179.50 176.21 to 182.05
H&R Block, Inc. 43.01 42.89 to 44.03
Haemonetics Corporation 78.82 76.98 to 82.57
Harte-Hanks, Inc. 3.00 2.92 to 3.05
Hartford Financial Services Group, Inc. (The) 131.85 131.26 to 135.71
HCI Group, Inc. 176.06 173.78 to 180.79
HDFC Bank Limited 33.20 32.89 to 33.55
Hercules Capital, Inc. 18.54 18.49 to 18.80
Heritage Insurance Holdings, Inc. 25.48 25.37 to 26.91
Hertz Global Holdings, Inc 5.32 5.30 to 5.52
Hewlett Packard Enterprise Company 22.30 22.07 to 22.72
High Income Securities Fund 6.12 6.12 to 6.15
Horace Mann Educators Corporation 43.05 42.87 to 44.54
HP Inc. 21.07 20.66 to 21.42
HubSpot, Inc. 359.05 353.29 to 383.40
Hudson Pacific Properties, Inc. 9.61 9.53 to 10.37
IDT Corporation 51.04 50.09 to 51.14
Imax Corporation 34.46 33.79 to 34.70
Independence Realty Trust, Inc. 17.09 16.90 to 17.22
Infosys Limited 17.51 17.46 to 17.98
Inspire Medical Systems, Inc. 92.46 91.40 to 98.31
Intercontinental Hotels Group 137.65 136.95 to 138.10
Invitation Homes Inc. 26.23 25.98 to 26.68
Israel Chemicals Shs 5.41 5.40 to 5.46
J P Morgan Chase & Co 310.77 310.57 to 331.66
Jefferies Financial Group Inc. 62.12 61.87 to 63.59
John Hancock Premium Dividend Fund 12.72 12.65 to 12.80
Johnson Controls International plc 112.07 111.11 to 112.64
Kemper Corporation 38.29 38.08 to 40.18
Keurig Dr Pepper Inc. 27.72 27.48 to 27.97
KeyCorp 20.85 20.81 to 21.22
Kilroy Realty Corporation 38.60 38.26 to 39.07
Kimberly-Clark Corporation 98.72 97.81 to 99.43
Kite Realty Group Trust 23.43 23.22 to 23.58
KKR & Co. Inc. 130.07 128.54 to 133.99
KKR Real Estate Finance Trust Inc. 7.84 7.77 to 8.06
Kohl's Corporation 20.48 19.76 to 20.67
Kroger Company (The) 61.46 60.08 to 61.53
KT Corporation 18.93 18.87 to 19.10
Ladder Capital Corp 10.83 10.74 to 10.98
Las Vegas Sands Corp. 59.88 59.72 to 60.80
Lehman ABS Corporation 25.64 25.60 to 25.69
LG Display Co., Ltd. 4.19 4.16 to 4.20
Lincoln National Corporation 41.21 40.89 to 42.32
LiveRamp Holdings, Inc. 26.14 26.02 to 28.06
Loews Corporation 102.77 102.48 to 104.61
Loma Negra Compania Industrial Argentina Sociedad Anonima 12.39 12.01 to 12.49
Macerich Company (The) 18.16 18.07 to 18.34
Macy's Inc 22.00 21.90 to 22.26
Main Street Capital Corporation 60.69 60.40 to 61.33
ManpowerGroup 29.61 29.40 to 31.12
Marcus & Millichap, Inc. 25.75 25.30 to 26.23
Markel Corporation 2097.34 2080.33 to 2124.00
Marsh & McLennan Companies, Inc. 182.70 181.83 to 185.24
Mastercard Incorporated 544.96 533.70 to 568.80
McCormick & Company, Incorporated 67.42 66.40 to 67.64
McCormick & Company, Incorporated 67.26 66.78 to 68.35
McKesson Corporation 823.98 820.03 to 836.60
Medtronic plc 96.43 95.93 to 97.69
Mercury General Corporation 88.97 88.31 to 90.51
MetLife, Inc. 77.08 76.64 to 79.00
MGIC Investment Corporation 25.70 25.62 to 27.85
MGM Resorts International 34.65 33.90 to 35.06
Mid-America Apartment Communities, Inc. 134.44 132.19 to 135.41
Modine Manufacturing Company 127.07 123.71 to 129.69
MOGU Inc. 2.00 1.97 to 2.25
Morgan Stanley 182.76 182.15 to 187.02
Morgan Stanley India Investment Fund, Inc. 24.45 24.45 to 24.73
MSC Industrial Direct Company, Inc. 84.18 83.65 to 84.74
NACCO Industries, Inc. 45.48 44.58 to 46.83
National Fuel Gas Company 79.85 78.56 to 80.25
National Grid Transco, PLC 78.08 77.38 to 78.19
Natural Gas Services Group, Inc. 34.18 33.96 to 34.88
Natural Grocers by Vitamin Cottage, Inc. 24.87 24.66 to 25.34
Neenah, Inc. 26.19 25.48 to 26.95
New Mountain Finance Corporation 9.07 9.06 to 9.17
NIO Inc. 4.69 4.68 to 4.89
Nokia Corporation 6.52 6.47 to 6.60
Nomad Foods Limited 11.92 11.90 to 12.12
Norfolk Souther Corporation 288.20 286.55 to 289.72
Northwest Natural Holding Company 46.02 45.77 to 46.64
NOW Inc. 13.44 13.41 to 13.72
NRG Energy, Inc. 150.59 148.39 to 152.35
Nuveen Missouri Quality Municipal Income Fund 11.16 11.05 to 11.22
OFG Bancorp 41.01 40.72 to 41.24
Old Republic International Corporation 41.84 41.70 to 42.99
Omnicom Group Inc. 77.51 76.93 to 78.75
OneMain Holdings, Inc. 66.38 65.50 to 67.47
Overseas Shipholding Group, Inc. 6.26 6.22 to 6.54
Owens & Minor, Inc. 2.80 2.69 to 2.82
Pacific Gas & Electric Co. 15.72 15.40 to 15.82
Pampa Energia S.A. 82.19 81.51 to 84.40
Paycom Software, Inc. 157.58 154.50 to 159.04
Pentair plc. 103.24 102.21 to 104.56
Penumbra, Inc. 300.97 290.00 to 317.77
Permianville Royalty Trust 1.75 1.73 to 1.81
Pfizer, Inc. 25.13 24.97 to 25.42
PIMCO Commercial Mortgage Securities Trust, Inc. 6.10 6.07 to 6.12
Pimco Corporate & Income Stategy Fund 12.76 12.75 to 12.78
Pimco Global Stocksplus & Income Fund 9.10 9.04 to 9.16
PIMCO Income Strategy Fund 8.41 8.39 to 8.44
PIMCO Income Strategy Fund II 7.43 7.41 to 7.47
Planet Fitness, Inc. 99.12 98.26 to 104.53
Plantronics, Inc. 14.15 13.84 to 14.29
PNC Financial Services Group, Inc. (The) 212.45 212.26 to 216.73
Post Holdings, Inc. 97.57 97.38 to 98.65
Primerica, Inc. 261.09 259.36 to 266.48
Progressive Corporation (The) 205.09 204.46 to 215.99
Provident Financial Services, Inc 19.73 19.59 to 19.87
Public Service Enterprise Group Incorporated 78.73 78.04 to 79.46
Putnam Master Intermediate Income Trust 3.32 3.30 to 3.34
PVH Corp. 65.51 64.73 to 66.00
Q2 Holdings, Inc. 68.81 67.86 to 70.02
Qwest Corporation 18.45 18.35 to 18.55
Radian Group Inc. 31.67 31.61 to 34.29
Range Resources Corporation 33.74 33.44 to 34.25
Ready Capital Corporation 2.08 2.01 to 2.14
Regional Management Corp. 38.40 37.75 to 38.72
Regions Financial Corporation 27.84 27.77 to 28.45
Regis Corporation 24.95 24.51 to 25.52
Reinsurance Group of America, Incorporated 197.93 197.04 to 203.07
RenaissanceRe Holdings Ltd. 270.10 270.01 to 275.49
Republic Services, Inc. 209.65 207.90 to 211.45
Ringcentral, Inc. 28.48 28.14 to 29.77
RLI Corp. 58.60 58.20 to 59.21
Rogers Communication, Inc. 35.66 35.58 to 36.33
Roper Technologies, Inc. 426.36 420.42 to 431.17
Royal Bank Of Canada 168.94 167.82 to 170.14
Royal Caribbean Cruises Ltd. 291.60 285.81 to 300.30
Ryder System, Inc. 190.75 189.37 to 194.82
Ryman Hospitality Properties, Inc. 94.44 93.54 to 95.29
SailPoint Technologies Holdings, Inc. 19.31 19.03 to 19.87
Salesforce.com Inc 241.04 240.36 to 260.91
Saratoga Investment Corp 23.01 22.88 to 23.20
Sea Limited 129.86 126.52 to 132.62
Select Medical Holdings Corporation 14.91 14.91 to 15.16
Sensient Technologies Corporation 95.33 95.02 to 99.03
ServiceNow, Inc. 138.17 137.18 to 144.70
Shinhan Financial Group Co Ltd 53.20 53.03 to 53.59
Shutterstock, Inc. 18.69 18.66 to 19.28
Simon Property Group, Inc. 184.38 182.77 to 185.92
SM Energy Company 18.17 18.04 to 18.68
Smith & Nephew SNATS, Inc. 31.90 31.89 to 32.77
Snap Inc. 7.99 7.96 to 8.31
Sonic Automotive, Inc. 63.25 62.29 to 64.79
Spire Inc. 81.54 80.92 to 82.38
Spotify Technology S.A. 534.64 527.17 to 540.00
Sprint Corporation 14.65 14.42 to 15.17
STARWOOD PROPERTY TRUST, INC. 17.88 17.78 to 18.15
Stewart Information Services Corporation 66.10 65.78 to 69.01
Stifel Financial Corporation 129.20 128.63 to 132.01
Stifel Financial Corporation 20.50 20.50 to 20.65
Stone Harbor Emerging Markets Income Fund 4.89 4.86 to 4.91
STRATS Trust 23.22 23.22 to 23.41
Stryker Corporation 355.82 351.67 to 361.90
Summit Hotel Properties, Inc. 4.69 4.57 to 4.78
Sun Life Financial Inc. 61.43 61.30 to 62.56
Sunlands Online Education Group 5.63 5.63 to 5.63
Synchrony Financial 78.03 77.96 to 80.62
Synovus Financial Corp. 50.05 49.92 to 51.79
Taiwan Fund, Inc. (The) 54.25 54.00 to 55.08
Tanger Factory Outlet Centers, Inc. 33.60 33.37 to 34.29
Targa Resources, Inc. 180.28 176.03 to 181.48
TEGNA Inc. 18.95 18.69 to 19.04
Tekla Healthcare Investors 18.91 18.78 to 19.31
Tekla Life Sciences Investors 16.69 16.40 to 16.86
Tekla World Healthcare Fund 12.78 12.72 to 12.82
Teladoc Health, Inc. 7.00 6.98 to 7.40
Telecom Argentina Stet - France Telecom S.A. 11.18 11.14 to 11.64
Teleflex Incorporated 103.90 103.84 to 109.19
Telefonica Brasil S.A. 12.06 12.04 to 12.38
Telefonica SA 3.82 3.80 to 3.91
Tencent Music Entertainment Group 17.58 17.53 to 17.85
Tenet Healthcare Corporation 199.19 194.89 to 200.16
The AES Corporation 13.97 13.91 to 14.16
The Blackstone Group L.P. 155.25 153.80 to 158.34
The Central and Eastern Europe Fund, Inc. 17.69 17.56 to 18.07
The Charles Schwab Corporation 101.17 100.39 to 102.26
The Cooper Companies, Inc. 81.70 81.19 to 84.05
The Gabelli Healthcare & Wellness Trust 9.57 9.57 to 9.71
The GDL Fund 8.37 8.35 to 8.49
The Hanover Insurance Group, Inc. 167.57 166.54 to 174.12
The Rubicon Project, Inc. 0.83 0.80 to 0.87
The Travelers Companies, Inc. 271.20 270.61 to 281.07
Thomson Reuters Corp 126.53 125.80 to 128.80
Tilly's, Inc. 1.68 1.68 to 1.86
Toronto Dominion Bank (The) 93.96 93.74 to 94.88
TPG Specialty Lending, Inc. 21.55 21.48 to 21.84
TransAlta Corporation 12.18 12.09 to 12.27
TransCanada Corporation 54.38 53.73 to 54.51
Transcontinental Realty Investors, Inc. 51.16 51.16 to 51.16
Transportadora De Gas Sa Ord B 29.43 29.08 to 29.93
TransUnion 83.96 82.58 to 85.02
Trinseo S.A. 0.59 0.59 to 0.66
Twilio Inc. 129.86 128.56 to 133.52
Tyler Technologies, Inc. 443.14 437.96 to 447.76
U.S. Bancorp 54.05 53.63 to 54.69
UDR, Inc. 36.13 35.39 to 36.36
UGI Corporation 37.09 36.82 to 37.60
UMH Properties, Inc. 15.88 15.77 to 15.99
Union Pacific Corporation 229.29 227.81 to 230.76
UnitedHealth Group Incorporated 333.93 332.85 to 343.01
Universal Health Services, Inc. 201.81 198.85 to 205.50
UNIVERSAL INSURANCE HOLDINGS INC 29.83 29.74 to 31.25
Universal Technical Institute Inc 26.52 26.52 to 27.90
Urban Edge Properties 18.72 18.71 to 18.97
Veeva Systems Inc. 228.49 227.00 to 232.46
Ventas, Inc. 76.93 75.35 to 76.98
Verizon Communications Inc. 39.00 38.80 to 39.93
VICI Properties Inc. 27.82 27.56 to 27.98
Vince Holding Corp. 2.81 2.79 to 3.07
Virtus Global Multi-Sector Income Fund 7.85 7.78 to 7.89
Visa Inc. 328.05 323.83 to 344.70
Vornado Realty Trust 33.74 33.74 to 34.62
Voya Global Equity Dividend and Premium Opportunity Fund 5.75 5.71 to 5.75
W.R. Berkley Corporation 68.00 67.57 to 68.97
Walt Disney Company (The) 112.97 111.61 to 113.22
Waste Connections, Inc. 163.06 162.06 to 166.53
Waste Management, Inc. 216.19 214.84 to 218.78
Webster Financial Corporation 62.85 62.81 to 63.83
Wells Fargo & Company 93.49 93.06 to 95.75
West Pharmaceutical Services, Inc. 271.83 268.42 to 275.49
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.63 11.61 to 11.67
Western Union Company (The) 9.19 9.19 to 9.51
White Mountains Insurance Group, Ltd. 2057.99 2028.90 to 2085.71
Whitestone REIT 13.81 13.78 to 14.01
Wipro Limited 2.88 2.87 to 2.94
Woori Bank 57.04 56.72 to 57.25
WPP plc 22.00 21.50 to 22.16
Xerox Corporation 2.46 2.44 to 2.60
Yelp Inc. 29.39 29.33 to 30.29
Yext, Inc. 7.64 7.64 to 7.90
Yirendai Ltd. 3.97 3.96 to 4.15
YPF Sociedad Anonima 34.83 33.88 to 34.85
Zimmer Biomet Holdings, Inc. 88.34 87.30 to 93.62
Zoetis Inc. 124.62 123.32 to 125.97
Zymeworks Inc. 23.92 23.23 to 24.35
Back to top | Use Dark Theme