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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3814 stocks found forming DOWNTRENDING

Company Close Range
1-800 FLOWERS.COM, Inc. 4.07 3.94 to 4.19
AC Immune SA 3.11 2.97 to 3.19
Acadia Healthcare Company, Inc. 13.49 12.91 to 13.58
ACADIA Pharmaceuticals Inc. 23.22 23.02 to 23.54
Accuray Incorporated 0.58 0.57 to 0.63
Aceto Corporation 7.25 6.58 to 8.35
Achieve Life Sciences, Inc. 4.33 4.10 to 4.38
ACI Worldwide, Inc. 41.83 41.45 to 42.15
Addus HomeCare Corporation 103.71 102.51 to 106.90
ADMA Biologics Inc 16.37 16.16 to 16.50
Adobe Inc. 266.90 262.95 to 269.20
Advanced Micro Devices, Inc. 216.00 204.15 to 217.60
AdvisorShares Dorsey Wright Short ETF 6.13 6.11 to 6.18
AdvisorShares Sabretooth ETF 68.24 62.96 to 68.52
Aemetis, Inc 1.57 1.50 to 1.61
AeroVironment, Inc. 274.35 253.00 to 274.99
Aethlon Medical, Inc. 2.23 2.17 to 2.32
Agilysys, Inc. 86.04 84.34 to 86.77
Agios Pharmaceuticals, Inc. 26.94 26.04 to 26.98
AGM Group Holdings Inc. 1.46 1.40 to 1.49
AGNC Investment Corp. 11.34 11.24 to 11.45
Akamai Technologies, Inc. 94.72 92.31 to 95.55
Akoustis Technologies, Inc. 19.00 18.13 to 19.71
Alarm.com Holdings, Inc. 47.22 47.10 to 48.45
Alico, Inc. 41.03 40.15 to 41.26
Alliance Resource Partners, L.P. 24.42 24.05 to 24.52
Alnylam Pharmaceuticals, Inc. 320.00 319.26 to 329.92
Alpha and Omega Semiconductor Limited 20.98 20.57 to 21.99
Alphabet Inc. 324.40 317.70 to 327.74
Alphabet Inc. 324.32 317.26 to 327.70
Alphatec Holdings, Inc. 13.51 13.33 to 13.84
Alta Mesa Resources, Inc. 203.46 201.74 to 208.39
Altimmune, Inc. 4.69 4.65 to 4.96
Amarin Corporation plc 14.75 14.30 to 14.83
Amazon.com, Inc. 208.72 203.35 to 212.81
AMC Networks Inc. 7.42 7.25 to 7.70
Amdocs Limited 73.35 71.44 to 73.43
Amerco 48.81 48.49 to 50.21
American Resources Corporation 2.93 2.88 to 3.04
American Superconductor Corporation 28.79 27.74 to 30.13
America's Car-Mart, Inc. 23.85 23.60 to 24.89
AMERISAFE, Inc. 37.74 37.58 to 39.25
Amtech Systems, Inc. 12.56 10.51 to 12.64
Anavex Life Sciences Corp. 4.35 4.07 to 4.54
ANGI Homeservices Inc. 11.69 11.36 to 11.91
ANI Pharmaceuticals, Inc. 80.34 78.38 to 82.05
Anixa Biosciences, Inc. 2.98 2.69 to 2.99
AppFolio, Inc. 183.79 178.29 to 184.33
Appian Corporation 25.43 24.62 to 25.62
Aptevo Therapeutics Inc. 6.90 6.66 to 7.11
Aptorum Group Limited 0.84 0.81 to 0.86
Aqua Metals, Inc. 4.82 4.65 to 4.92
AquaBounty Technologies, Inc. 0.90 0.84 to 0.91
Arcadia Biosciences, Inc. 1.83 1.81 to 1.89
Arch Capital Group Ltd. 96.06 96.00 to 101.18
Arch Capital Group Ltd. 20.91 20.76 to 20.93
Ardelyx, Inc. 7.33 7.13 to 7.38
Ares Capital Corporation 19.48 19.02 to 19.48
argenx SE 828.24 816.00 to 834.49
Arrowhead Pharmaceuticals, Inc. 62.64 61.45 to 65.09
Arsanis, Inc. 0.31 0.31 to 0.39
Artesian Resources Corporation 33.05 32.03 to 33.26
Art's-Way Manufacturing Co., Inc. 2.29 2.27 to 2.41
Arvinas, Inc. 13.29 12.90 to 13.51
Ascendis Pharma A/S 222.03 219.44 to 226.40
Asia Pacific Wire & Cable Corporation Limited 1.67 1.66 to 1.70
Astrotech Corporation 3.10 3.04 to 3.17
Asure Software Inc 8.53 8.53 to 8.94
Atara Biotherapeutics, Inc. 4.98 4.70 to 5.06
Atlantic American Corporation 2.53 2.44 to 2.62
Atlassian Corporation Plc 91.23 88.51 to 94.00
Atomera Incorporated 2.52 2.47 to 2.58
AtriCure, Inc. 36.92 36.22 to 37.57
Auburn National Bancorporation, Inc. 24.62 24.62 to 25.22
Audentes Therapeutics, Inc. 1.15 1.13 to 1.20
AudioCodes Ltd. 7.80 7.55 to 7.87
AudioEye, Inc. 8.07 7.46 to 8.12
Aurinia Pharmaceuticals Inc 14.53 14.38 to 14.69
Autodesk, Inc. 242.53 236.43 to 243.09
Automatic Data Processing, Inc. 226.62 224.93 to 231.36
Aware, Inc. 1.76 1.76 to 1.84
Axcelis Technologies, Inc. 85.47 83.71 to 85.56
AxoGen, Inc. 33.93 33.50 to 35.05
Axsome Therapeutics, Inc. 183.22 180.00 to 184.06
Aytu BioScience, Inc. 2.29 2.28 to 2.42
B. Riley Financial, Inc. 7.81 7.60 to 7.92
B. Riley Financial, Inc. 10.70 10.02 to 11.00
Baidu, Inc. 146.97 142.70 to 147.00
Ballard Power Systems, Inc. 2.17 2.10 to 2.18
Bandwidth Inc. 13.29 13.03 to 13.56
Baozun Inc. 2.68 2.64 to 2.71
Barrett Business Services, Inc. 37.01 36.97 to 37.85
Beasley Broadcast Group, Inc. 4.39 4.22 to 4.60
Bed Bath & Beyond Inc. 5.52 5.28 to 5.61
Benitec Biopharma Limited 11.79 11.45 to 12.19
BeyondSpring, Inc. 1.51 1.42 to 1.52
Bilibili Inc. 30.77 30.38 to 31.09
BioCryst Pharmaceuticals, Inc. 6.30 6.26 to 6.38
BioLife Solutions, Inc. 22.63 21.77 to 22.92
BioLineRx Ltd. 3.02 2.99 to 3.20
Biomerica, Inc. 2.17 2.17 to 2.26
Bionano Genomics, Inc. 1.15 1.12 to 1.18
Bio-Techne Corp 65.48 64.52 to 66.51
BioTelemetry, Inc. 1.43 1.38 to 1.45
BioXcel Therapeutics, Inc. 1.57 1.47 to 1.60
Blackbaud, Inc. 48.25 46.03 to 48.72
BlackLine, Inc. 43.02 42.15 to 43.44
BlackRock TCP Capital Corp. 4.79 4.77 to 4.88
Blink Charging Co. 0.71 0.67 to 0.72
Booking Holdings Inc. 4237.05 4219.23 to 4438.78
Bridgeline Digital, Inc. 0.75 0.74 to 0.77
Brighthouse Financial, Inc. 63.70 63.45 to 63.82
Broadway Financial Corporation 8.00 8.00 to 8.20
Broadwind Energy, Inc. 2.40 2.24 to 2.50
Bruker Corporation 42.10 40.85 to 42.13
Cadence Design Systems, Inc. 291.00 279.56 to 291.76
Cadiz, Inc. 4.82 4.61 to 4.91
Caesars Entertainment Corporation 20.65 20.45 to 20.92
Caesarstone Ltd. 2.34 2.30 to 2.40
Calavo Growers, Inc. 25.03 25.02 to 25.52
Cal-Maine Foods, Inc. 82.49 80.99 to 82.95
Canterbury Park Holding Corporation 15.50 15.28 to 15.65
Cardlytics, Inc. 0.93 0.88 to 0.96
CarGurus, Inc. 28.51 27.61 to 28.73
Carolina Trust BancShares, Inc. 35.15 34.35 to 35.57
Casella Waste Systems, Inc. 103.67 103.09 to 104.79
CASI Pharmaceuticals, Inc. 0.91 0.89 to 0.98
Castor Maritime Inc. 2.22 2.14 to 2.30
Catalyst Biosciences, Inc. 9.45 8.72 to 9.62
Cavco Industries, Inc. 554.20 535.72 to 555.72
Celcuity Inc. 107.90 105.57 to 110.40
Celldex Therapeutics, Inc. 24.81 23.12 to 24.88
Cellectar Biosciences, Inc. 3.21 3.01 to 3.21
Cellectis S.A. 3.72 3.69 to 3.81
Celsius Holdings, Inc. 47.80 47.51 to 49.69
Cemtrex Inc. 1.48 1.46 to 1.55
Centrexion Therapeutics Corporation 2.17 2.09 to 2.30
Century Casinos, Inc. 1.53 1.53 to 1.56
Cerus Corporation 2.18 2.12 to 2.22
Champions Oncology, Inc. 6.55 6.55 to 6.85
China Automotive Systems, Inc. 4.46 4.42 to 4.56
China Natural Resources, Inc. 3.60 3.53 to 3.73
ChinaNet Online Holdings, Inc. 0.69 0.60 to 0.90
ChipMOS TECHNOLOGIES INC. 34.13 33.61 to 34.25
CHS Inc 25.02 25.02 to 25.14
Churchill Downs, Incorporated 94.24 92.55 to 94.58
CIM Commercial Trust Corporation 3.02 2.94 to 3.03
Cimpress N.V 76.97 72.46 to 77.05
Clarus Corporation 3.64 3.52 to 3.76
ClearBridge Large Cap Growth ESG ETF 79.96 79.24 to 80.21
ClearOne, Inc. 6.58 6.52 to 7.11
Coastal Financial Corporation 87.31 86.88 to 90.00
Cocrystal Pharma, Inc. 0.95 0.90 to 0.97
Codexis, Inc. 1.29 1.28 to 1.35
Coffee Holding Co., Inc. 3.08 3.03 to 3.25
Cognizant Technology Solutions Corporation 74.60 74.06 to 76.13
Coherus BioSciences, Inc. 2.06 1.95 to 2.16
Collegium Pharmaceutical, Inc. 46.28 46.04 to 47.53
CollPlant Holdings, Ltd. 0.64 0.59 to 0.81
Commvault Systems, Inc. 87.86 84.98 to 88.07
Compugen Ltd. 1.71 1.66 to 1.72
comScore, Inc. 7.39 7.37 to 8.27
Consolidated Water Co. Ltd. 36.52 35.89 to 37.00
Copart, Inc. 40.30 39.94 to 40.41
Corbus Pharmaceuticals Holdings, Inc. 7.92 7.50 to 8.13
Corcept Therapeutics Incorporated 41.31 40.30 to 41.41
CorVel Corp. 46.00 45.91 to 49.09
Corvus Pharmaceuticals, Inc. 20.41 20.09 to 21.57
CoStar Group, Inc. 50.96 48.56 to 51.36
CPI Card Group Inc. 12.57 12.46 to 12.83
CPS Technologies Corp. 4.99 4.90 to 5.21
CRA International,Inc. 177.77 175.65 to 184.89
Creative Realities, Inc. 3.20 3.15 to 3.28
Cresud S.A.C.I.F. y A. 12.68 12.28 to 12.90
Crinetics Pharmaceuticals, Inc. 46.01 44.20 to 46.24
CRISPR Therapeutics AG 49.70 47.37 to 49.83
Criteo S.A. 18.94 18.79 to 19.39
Crocs, Inc. 84.09 83.73 to 86.11
Cross Country Healthcare, Inc. 8.44 8.38 to 8.75
CryoPort, Inc. 8.61 8.44 to 8.72
CSG Systems International, Inc. 79.62 79.58 to 79.92
CSP Inc. 10.64 10.52 to 11.00
Cue Biopharma, Inc. 0.32 0.31 to 0.33
CVD Equipment Corporation 4.64 4.08 to 4.76
CyberArk Software Ltd. 409.22 386.00 to 410.62
Cytokinetics, Incorporated 63.36 61.58 to 63.68
CytomX Therapeutics, Inc. 5.70 5.56 to 6.00
Daily Journal Corp. (S.C.) 560.85 508.69 to 586.77
Dare Bioscience, Inc. 1.71 1.69 to 1.73
DarioHealth Corp. 10.31 9.87 to 10.50
Data I/O Corporation 3.08 3.08 to 3.13
Datasea Inc. 1.00 0.99 to 1.06
Dave & Buster's Entertainment, Inc. 18.20 18.00 to 19.38
DBV Technologies S.A. 22.22 21.48 to 22.93
Del Taco Restaurants, Inc. 0.33 0.33 to 0.36
Denali Therapeutics Inc. 20.84 20.16 to 21.20
Dermira, Inc. 8.04 7.50 to 8.58
Destination XL Group, Inc. 0.60 0.58 to 0.65
DexCom, Inc. 70.16 67.87 to 70.21
DiaMedica Therapeutics Inc. 8.14 7.74 to 8.25
Digimarc Corporation 5.56 5.31 to 5.58
Digital Turbine, Inc. 4.42 3.97 to 4.50
DLH Holdings Corp. 5.84 5.76 to 6.13
DocuSign, Inc. 47.59 46.09 to 47.79
Dogness (International) Corporation 1.20 1.14 to 1.22
Dolphin Entertainment, Inc. 1.58 1.55 to 1.69
Domo, Inc. 5.28 5.01 to 5.37
Dropbox, Inc. 24.88 24.60 to 25.10
eBay Inc. 87.36 85.92 to 87.58
EchoStar Corporation 115.19 111.02 to 115.52
Editas Medicine, Inc. 1.81 1.74 to 1.83
eGain Corporation 10.00 9.95 to 10.50
eHealth, Inc. 2.07 2.04 to 2.24
Elbit Systems Ltd. 670.81 664.00 to 674.88
electroCore, Inc. 5.35 5.18 to 5.59
Electronic Arts Inc. 200.87 199.90 to 202.02
Eltek Ltd. 8.68 8.32 to 9.48
ENDRA Life Sciences Inc. 3.80 3.76 to 4.00
Energy Focus, Inc. 1.94 1.91 to 2.07
Entera Bio Ltd. 1.33 1.07 to 1.41
Erie Indemnity Company 269.57 269.30 to 288.98
Escalade, Incorporated 14.11 14.11 to 14.38
Esperion Therapeutics, Inc. 3.32 3.26 to 3.41
Eton Pharmaceuticals, Inc. 14.81 14.49 to 14.92
Etsy, Inc. 55.10 54.43 to 56.74
Euro Tech Holdings Company Limited 1.19 1.10 to 1.19
Euroseas Ltd. 53.50 53.25 to 55.21
EverQuote, Inc. 17.14 17.05 to 18.09
Everspin Technologies, Inc. 11.32 10.61 to 11.60
EVINE Live Inc. 5.44 5.42 to 5.60
Evolus, Inc. 4.24 4.20 to 4.52
ExlService Holdings, Inc. 31.10 29.97 to 31.50
eXp World Holdings, Inc. 8.50 8.37 to 8.64
Expedia Group, Inc. 236.45 234.57 to 241.48
Eyegate Pharmaceuticals, Inc. 35.78 35.77 to 35.78
FARMMI, INC. 1.20 1.20 to 1.28
FAT Brands Inc. 0.15 0.14 to 0.24
Fate Therapeutics, Inc. 1.12 1.07 to 1.13
Fidelity Nasdaq Composite Index Tracking Stock 91.38 90.11 to 91.72
Fidelity Southern Corporation 9.21 8.84 to 9.28
Fidus Investment Corporation 19.05 18.75 to 19.09
First Capital, Inc. 52.30 50.98 to 53.02
First Internet Bancorp 21.76 21.66 to 22.27
First Northwest Bancorp 10.25 10.16 to 10.58
First Solar, Inc. 222.13 217.32 to 224.46
First Trust Cloud Computing ETF 114.72 111.52 to 115.46
First Trust Dorsey Wright Dynamic Focus 5 ETF 38.23 38.03 to 38.31
First Trust Dorsey Wright Focus 5 ETF 66.34 65.74 to 66.62
First Trust Dow Jones International Internet ETF 31.32 31.09 to 31.43
First Trust Enhanced Short Maturity ETF 59.99 59.98 to 60.00
First Trust Global Tactical Commodity Strategy Fund 24.84 24.60 to 24.88
First Trust High Yield Long/Short ETF 41.56 41.37 to 41.58
First Trust Nasdaq Artificial Intelligence and Robotics ETF 51.95 50.90 to 52.13
First Trust NASDAQ Cybersecurity ETF 68.34 66.79 to 68.55
First Trust NASDAQ-100 Equal Weighted Index Fund 135.06 133.75 to 135.45
First Trust NASDAQ-100- Technology Index Fund 230.29 224.78 to 231.32
First Trust Senior Loan Fund ETF 45.42 45.36 to 45.45
Fiserv, Inc. 60.14 59.78 to 60.95
Five9, Inc. 17.04 16.60 to 17.20
Fluent, Inc. 3.36 3.22 to 3.68
Foresight Autonomous Holdings Ltd. 0.91 0.89 to 0.95
Forrester Research, Inc. 7.05 6.93 to 7.28
Frequency Electronics, Inc. 52.90 51.02 to 53.97
Freshpet, Inc. 69.92 68.45 to 70.59
frontdoor, inc. 55.72 55.65 to 57.81
FS Bancorp, Inc. 41.68 41.11 to 42.29
FuelCell Energy, Inc. 7.45 7.18 to 7.58
Fulgent Genetics, Inc. 22.95 22.76 to 23.21
Full House Resorts, Inc. 2.33 2.21 to 2.37
Funko, Inc. 3.80 3.57 to 4.00
Future FinTech Group Inc. 1.63 1.61 to 1.70
Gaia, Inc. 3.18 3.11 to 3.25
Galapagos NV 33.60 33.12 to 33.66
Galectin Therapeutics Inc. 2.72 2.61 to 2.83
Galmed Pharmaceuticals Ltd. 0.68 0.63 to 0.70
Genprex, Inc. 2.20 2.11 to 2.29
Gentex Corporation 23.74 23.67 to 24.31
Gentherm Inc 31.93 31.81 to 32.78
Geospace Technologies Corporation 10.49 10.12 to 11.72
Gevo, Inc. 1.90 1.85 to 1.91
Gladstone Capital Corporation 18.90 18.58 to 19.02
Gladstone Commercial Corporation 11.50 11.28 to 11.54
Gladstone Commercial Corporation 20.33 20.17 to 20.45
Global X E-commerce ETF 30.54 30.20 to 30.65
Global X FinTech ETF 25.04 24.51 to 25.16
Global X Future Analytics Tech ETF 50.83 49.64 to 51.07
Global X Millennials Thematic ETF 44.07 43.69 to 44.19
Global X Social Media ETF 51.64 51.22 to 51.75
Global X SuperDividend REIT ETF 22.48 22.31 to 22.57
Gogo Inc. 4.19 4.04 to 4.27
Golub Capital BDC, Inc. 12.62 12.36 to 12.63
Goosehead Insurance, Inc. 57.45 57.36 to 66.13
GoPro, Inc. 1.02 0.98 to 1.06
Gossamer Bio, Inc. 2.26 2.16 to 2.36
Grand Canyon Education, Inc. 168.19 164.16 to 169.84
GRAVITY Co., Ltd. 68.24 67.93 to 70.98
Great Elm Capital Corp. 6.50 6.47 to 6.64
Greenlight Reinsurance, Ltd. 13.79 13.74 to 14.04
Greenpro Capital Corp. 1.79 1.75 to 1.80
Groupon, Inc. 13.01 12.84 to 13.42
Grupo Financiero Galicia S.A. 50.00 48.86 to 50.43
GSI Technology, Inc. 6.37 6.20 to 6.62
Guardant Health, Inc. 105.34 99.50 to 106.73
Hamilton Lane Incorporated 134.07 130.63 to 134.86
Hanmi Financial Corporation 27.37 27.32 to 27.91
Healthcare Services Group, Inc. 18.96 18.89 to 19.61
HealthEquity, Inc. 79.28 77.44 to 79.80
HealthStream, Inc. 19.99 19.53 to 20.33
Helius Medical Technologies, Inc. 2.11 1.94 to 2.19
Hennessy Advisors, Inc. 10.06 9.60 to 10.25
Heron Therapeutics, Inc. 1.28 1.22 to 1.28
HF Foods Group Inc. 1.68 1.65 to 1.75
Highway Holdings Limited 0.95 0.92 to 1.01
Himax Technologies, Inc. 8.01 7.82 to 8.08
Horizon Technology Finance Corporation 6.48 6.44 to 6.62
Hoth Therapeutics, Inc. 0.86 0.82 to 0.88
Hub Group, Inc. 42.17 41.91 to 43.27
Huron Consulting Group Inc. 154.06 153.51 to 170.13
Hutchison China MediTech Limited 14.89 14.77 to 15.08
i3 Verticals, Inc. 21.50 20.66 to 22.02
IAC/InterActiveCorp 36.52 35.38 to 36.80
IBEX Holdings Limited 32.82 32.50 to 34.78
ICF International, Inc. 86.35 85.45 to 88.78
ICON plc 154.57 148.91 to 155.00
Iconix Brand Group, Inc. 1.69 1.56 to 1.80
Ideal Power Inc. 3.88 3.80 to 4.07
IDEXX Laboratories, Inc. 639.79 629.73 to 647.72
Illumina, Inc. 117.25 116.67 to 119.75
Immersion Corporation 6.59 6.54 to 6.67
Immuron Limited 0.75 0.73 to 0.81
Immutep Limited 2.73 2.60 to 2.76
Impinj, Inc. 111.75 108.70 to 118.49
InflaRx N.V. 0.86 0.82 to 0.88
Information Services Group, Inc. 5.22 5.08 to 5.26
INmune Bio Inc. 1.54 1.45 to 1.55
Innodata Inc. 48.60 46.45 to 49.60
Inogen, Inc 5.59 5.48 to 5.75
Insmed, Inc. 149.54 146.40 to 150.60
Inspired Entertainment, Inc. 8.48 8.44 to 8.83
Insulet Corporation 245.57 240.33 to 247.25
Integra LifeSciences Holdings Corporation 10.93 10.74 to 11.26
Integrated Media Technology Limited 0.62 0.60 to 0.67
Intellia Therapeutics, Inc. 12.49 11.76 to 12.50
Intuit Inc. 437.50 430.94 to 441.16
Intuitive Surgical, Inc. 492.84 483.90 to 493.54
Invesco KBW High Dividend Yield Financial ETF 13.79 13.62 to 13.83
Invesco KBW Property & Casualty Insurance ETF 121.40 121.24 to 126.48
Invesco Nasdaq Internet ETF 48.03 47.44 to 48.16
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 14.40 14.24 to 14.43
Invesco QQQ Trust, Series 1 614.32 605.07 to 616.46
Invesco S&P SmallCap Health Care ETF 43.29 43.05 to 43.59
Invesco S&P SmallCap Utilities & Communication Services ETF 57.73 57.64 to 57.73
Iovance Biotherapeutics, Inc. 2.60 2.46 to 2.61
iQIYI, Inc. 1.95 1.93 to 1.99
iRadimed Corporation 95.97 95.75 to 97.32
iRhythm Technologies, Inc. 148.50 144.79 to 151.52
Ironwood Pharmaceuticals, Inc. 4.84 4.59 to 4.91
iShares Core S&P U.S. Growth ETF 167.73 165.69 to 168.63
iShares Exponential Technologies ETF 72.23 71.63 to 72.44
iShares GNMA Bond ETF 44.64 44.57 to 44.79
iShares MSCI China ETF 61.97 61.46 to 62.10
iShares Preferred and Income Securities ETF 31.51 31.38 to 31.52
iShares Short Treasury Bond ETF 110.20 110.18 to 110.20
Iterum Therapeutics plc 0.30 0.29 to 0.31
IZEA Worldwide, Inc. 3.41 3.40 to 3.56
J & J Snack Foods Corp. 81.47 80.27 to 83.26
Jack Henry & Associates, Inc. 171.56 170.12 to 176.86
Jack In The Box Inc. 21.36 20.74 to 22.64
Jaguar Health, Inc. 0.66 0.63 to 0.69
JAKKS Pacific, Inc. 18.13 17.95 to 18.30
James River Group Holdings, Ltd. 6.72 6.72 to 7.10
Jazz Pharmaceuticals plc 165.00 163.67 to 166.92
JD.com, Inc. 28.01 27.62 to 28.25
Kala Pharmaceuticals, Inc. 0.42 0.40 to 0.46
KalVista Pharmaceuticals, Inc. 14.77 14.41 to 14.99
Kamada Ltd. 8.28 8.14 to 8.29
Kandi Technologies Group, Inc. 1.04 1.03 to 1.07
Karyopharm Therapeutics Inc. 6.31 5.90 to 6.60
Kazia Therapeutics Limited 5.72 5.61 to 6.00
Kforce, Inc. 33.88 33.70 to 35.98
Kimball Electronics, Inc. 25.59 24.96 to 26.03
Kinsale Capital Group, Inc. 390.43 384.12 to 417.44
KLA-Tencor Corporation 1440.16 1424.53 to 1457.00
KLX Energy Services Holdings, Inc. 2.35 2.25 to 2.40
Kopin Corporation 2.36 2.30 to 2.40
Kratos Defense & Security Solutions, Inc. 98.81 93.20 to 99.78
Krystal Biotech, Inc. 272.61 270.00 to 280.00
Kura Oncology, Inc. 7.77 7.57 to 7.80
KVH Industries, Inc. 6.00 5.97 to 6.12
Lam Research Corporation 229.28 223.39 to 231.32
Lantheus Holdings, Inc. 65.21 63.45 to 65.45
Lantronix, Inc. 6.32 6.00 to 6.40
Legacy Housing Corporation 20.50 20.34 to 21.11
LendingTree, Inc. 45.71 45.13 to 48.98
Lexicon Pharmaceuticals, Inc. 1.20 1.17 to 1.24
Liberty Media Corporation 76.98 76.62 to 78.25
Liberty Media Corporation 84.41 83.87 to 85.43
Lifetime Brands, Inc. 3.32 3.30 to 3.42
Lifevantage Corporation 5.07 4.85 to 5.26
Lifeway Foods, Inc. 21.71 21.35 to 22.00
Ligand Pharmaceuticals Incorporated 186.93 180.47 to 191.74
Lightbridge Corporation 14.79 14.30 to 15.11
Limoneira Co 14.25 14.18 to 14.51
Lipocine Inc. 8.89 8.25 to 9.14
Liquidia Technologies, Inc. 42.40 41.57 to 43.69
Live Ventures Incorporated 19.21 18.13 to 20.20
LivePerson, Inc. 3.05 2.94 to 3.08
LM Funding America, Inc. 0.33 0.33 to 0.36
lululemon athletica inc. 175.68 170.27 to 175.89
Luminex Corporation 28.01 27.95 to 30.27
Magic Software Enterprises Ltd. 22.45 22.05 to 22.59
MakeMyTrip Limited 59.19 56.34 to 60.34
Malibu Boats, Inc. 31.42 30.51 to 31.87
Manhattan Associates, Inc. 148.39 143.82 to 148.97
Manhattan Bridge Capital, Inc 4.51 4.51 to 4.55
Mannatech, Incorporated 7.25 7.25 to 7.32
Marathon Patent Group, Inc. 8.06 7.78 to 8.47
Marchex, Inc. 1.65 1.60 to 1.66
Marker Therapeutics, Inc. 1.48 1.46 to 1.65
Martin Midstream Partners L.P. 2.71 2.65 to 2.85
Masimo Corporation 134.80 134.31 to 139.22
Matrix Service Company 11.17 11.04 to 11.53
Medalist Diversified REIT, Inc. 11.82 11.01 to 11.82
MediciNova, Inc. 1.64 1.60 to 1.67
Medpace Holdings, Inc. 530.35 527.47 to 547.07
MeiraGTx Holdings plc 7.63 7.22 to 7.70
MercadoLibre, Inc. 2035.59 1958.88 to 2037.02
Mercer International Inc. 1.81 1.66 to 1.89
Mercury Systems Inc 85.37 81.21 to 86.13
Mereo BioPharma Group plc 0.39 0.36 to 0.41
Merit Medical Systems, Inc. 80.83 80.46 to 82.11
Mesoblast Limited 16.78 16.55 to 16.91
Methanex Corporation 47.70 47.11 to 47.96
MGE Energy Inc. 78.73 78.15 to 80.12
Microchip Technology Incorporated 74.41 73.50 to 75.55
Micron Technology, Inc. 383.50 370.68 to 391.81
Microsoft Corporation 413.60 400.87 to 414.89
MicroStrategy Incorporated 138.44 125.13 to 139.58
Microvision, Inc. 0.74 0.73 to 0.79
Middlesex Water Company 50.99 50.01 to 51.42
MIND C.T.I. Ltd. 1.16 1.16 to 1.25
Mitcham Industries, Inc. 8.35 8.00 to 8.50
Moderna, Inc. 41.95 40.17 to 42.00
Moleculin Biotech, Inc. 4.12 4.10 to 4.37
Momo Inc. 6.72 6.56 to 6.73
MongoDB, Inc. 357.77 343.59 to 363.07
Monroe Capital Corporation 6.27 6.25 to 6.35
Monster Beverage Corporation 80.90 80.35 to 82.64
Morningstar, Inc. 163.70 161.87 to 167.00
Motorcar Parts of America, Inc. 10.84 9.29 to 11.10
Mustang Bio, Inc. 0.83 0.75 to 0.84
My Size, Inc. 0.63 0.62 to 0.67
Myriad Genetics, Inc. 5.07 5.03 to 5.13
Nasdaq, Inc. 86.30 84.50 to 86.64
Natera, Inc. 210.58 207.30 to 213.49
Nathan's Famous, Inc. 100.92 100.81 to 101.29
National CineMedia, Inc. 3.48 3.45 to 3.60
National Research Corporation 15.37 15.27 to 15.97
Natural Alternatives International, Inc. 3.30 3.26 to 3.47
Natural Health Trends Corp. 3.78 3.67 to 3.83
Navient Corporation 19.63 19.55 to 19.68
Navient Corporation 10.03 9.92 to 10.07
NCS Multistage Holdings, Inc. 39.26 38.35 to 40.63
NeoGenomics, Inc. 11.35 11.20 to 11.47
Neonode Inc. 1.82 1.78 to 1.84
NetEase, Inc. 123.53 122.67 to 124.06
Netflix, Inc. 81.47 79.87 to 82.21
NETGEAR, Inc. 20.72 20.26 to 21.36
NetScout Systems, Inc. 27.44 27.37 to 28.01
NetSol Technologies Inc. 3.21 3.06 to 3.33
Neuronetics, Inc. 1.49 1.41 to 1.56
Neurotrope, Inc. 2.98 2.98 to 3.12
New Fortress Energy LLC 1.26 1.24 to 1.31
News Corporation 26.27 25.57 to 26.43
News Corporation 22.74 22.20 to 22.91
Newtek Business Services Corp. 13.57 13.53 to 13.97
Newtek Business Services Corp. 25.26 25.26 to 25.26
Newtek Business Services Corp. 24.98 24.97 to 24.98
NI Holdings, Inc. 13.40 13.37 to 13.52
Noodles & Company 0.55 0.52 to 0.58
Northern Technologies International Corporation 8.75 8.75 to 9.03
Novavax, Inc. 8.70 8.02 to 8.73
NovoCure Limited 10.03 9.82 to 10.20
NuCana plc 2.25 2.21 to 2.33
Nuveen NASDAQ 100 Dynamic Overwrite Fund 27.88 27.47 to 28.04
NVE Corporation 65.28 63.48 to 66.07
Oaktree Specialty Lending Corporation 12.38 12.08 to 12.40
Ocular Therapeutix, Inc. 9.43 9.08 to 9.63
Odyssey Marine Exploration, Inc. 1.72 1.60 to 1.74
OFS Capital Corporation 4.27 4.21 to 4.53
OFS Credit Company, Inc. 4.29 4.19 to 4.34
Omeros Corporation 11.30 11.01 to 11.45
Omnicell, Inc. 36.50 35.38 to 37.25
Oncolytics Biotech Inc. 0.86 0.83 to 0.91
One Stop Systems, Inc. 9.65 8.81 to 9.76
OneSpan Inc. 11.35 11.17 to 11.57
Open Text Corporation 25.35 24.25 to 25.55
Opera Limited 12.99 12.51 to 13.08
Opko Health, Inc. 1.22 1.21 to 1.25
OptimizeRx Corporation 10.35 10.32 to 10.90
O'Reilly Automotive, Inc. 92.72 91.88 to 94.38
Organogenesis Holdings Inc. 3.83 3.68 to 3.88
Origin Agritech Limited 1.10 1.06 to 1.11
Orion Energy Systems, Inc. 14.18 13.43 to 14.19
Orthofix Medical Inc. 13.06 12.41 to 13.10
OrthoPediatrics Corp. 16.71 16.26 to 16.78
Otter Tail Corporation 86.27 86.02 to 87.16
Outlook Therapeutics, Inc. 0.40 0.40 to 0.43
Ovid Therapeutics Inc. 1.58 1.54 to 1.61
Oxford Lane Capital Corp. 10.98 10.80 to 11.15
Pacific Biosciences of California, Inc. 1.84 1.77 to 1.85
Pan American Silver Corp. 58.97 56.57 to 59.08
Papa John's International, Inc. 34.84 33.79 to 34.89
Papa Murphy's Holdings, Inc. 8.63 8.45 to 8.83
Pathfinder Bancorp, Inc. 13.41 13.38 to 13.41
Patriot National Bancorp Inc. 1.44 1.44 to 1.50
Paychex, Inc. 98.09 96.51 to 98.75
Paylocity Holding Corporation 112.31 111.91 to 119.03
PayPal Holdings, Inc. 41.15 39.81 to 41.27
PDF Solutions, Inc. 30.64 28.75 to 31.04
Pegasystems Inc. 41.84 39.25 to 42.42
PennantPark Floating Rate Capital Ltd. 9.43 9.34 to 9.49
PennantPark Investment Corporation 5.69 5.61 to 5.73
Perion Network Ltd 8.76 8.51 to 8.79
PetMed Express, Inc. 2.94 2.83 to 3.02
Phio Pharmaceuticals Corp. 0.90 0.88 to 0.93
Pilgrim's Pride Corporation 43.17 42.90 to 43.56
Pioneer Power Solutions, Inc. 4.17 4.12 to 4.48
Pixelworks, Inc. 6.08 5.95 to 6.16
Plug Power, Inc. 2.10 2.01 to 2.13
Polar Power, Inc. 1.52 1.44 to 1.54
Popular, Inc. 25.18 25.18 to 25.24
PotlatchDeltic Corporation 41.73 40.41 to 42.87
Power Integrations, Inc. 45.79 44.99 to 47.45
PRA Group, Inc. 11.23 11.21 to 11.60
Precipio, Inc. 19.80 19.52 to 20.76
Principal Price Setters Index ETF 75.05 74.82 to 75.17
Priority Technology Holdings, Inc. 5.63 5.47 to 5.74
ProLung, Inc. 1.54 1.44 to 1.55
ProQR Therapeutics N.V. 1.47 1.45 to 1.55
ProShares UltraPro QQQ 51.74 49.44 to 52.27
ProShares UltraShort Nasdaq Biotechnology 8.60 8.59 to 8.73
Prospect Capital Corporation 2.61 2.61 to 2.65
Prothena Corporation plc 8.86 8.59 to 9.04
PTC Therapeutics, Inc. 74.16 72.83 to 74.98
Pulmatrix, Inc. 2.46 2.41 to 2.48
Pure Cycle Corporation 10.93 10.76 to 11.17
Qiagen N.V. 50.78 50.53 to 51.26
QUALCOMM Incorporated 138.93 136.50 to 139.94
Qualys, Inc. 109.15 107.17 to 113.53
Quanterix Corporation 6.17 5.80 to 6.23
Quest Resource Holding Corporation 2.06 2.00 to 2.06
QuickLogic Corporation 7.20 7.02 to 7.28
QuinStreet, Inc. 11.98 11.46 to 12.36
RadNet, Inc. 69.15 68.04 to 70.40
Ramaco Resources, Inc. 17.56 17.14 to 18.19
Rambus, Inc. 110.92 106.44 to 112.66
Rand Capital Corporation 10.95 10.95 to 11.00
Rapid7, Inc. 10.76 10.59 to 10.93
RCI Hospitality Holdings, Inc. 23.59 23.49 to 24.23
RCM Technologies, Inc. 18.98 18.72 to 19.84
Reading International Inc 1.04 1.02 to 1.06
Reading International Inc 11.01 9.23 to 12.58
Recon Technology, Ltd. 1.26 1.22 to 1.31
Red Violet, Inc. 41.32 39.84 to 41.56
Redhill Biopharma Ltd. 1.06 1.00 to 1.07
REGENXBIO Inc. 10.31 10.01 to 10.62
Repligen Corporation 143.58 138.17 to 143.98
Research Frontiers Incorporated 1.03 1.00 to 1.17
ReTo Eco-Solutions, Inc. 0.91 0.84 to 0.93
RGC Resources Inc. 21.69 21.49 to 21.92
Rhinebeck Bancorp, Inc. 12.15 12.15 to 12.79
Rhythm Pharmaceuticals, Inc. 103.97 101.83 to 106.30
Ribbon Communications Inc. 2.00 1.93 to 2.05
Rigel Pharmaceuticals, Inc. 34.41 33.71 to 34.78
Rimini Street, Inc. 3.21 3.20 to 3.32
Riot Blockchain, Inc 14.97 13.80 to 15.12
Rocket Pharmaceuticals, Inc. 3.20 3.07 to 3.22
Rockwell Medical, Inc. 1.08 1.04 to 1.10
Rocky Brands, Inc. 32.90 32.52 to 33.33
Roku, Inc. 88.52 85.93 to 89.92
Ryanair Holdings plc 69.52 69.11 to 70.71
Sabre Corporation 1.14 1.13 to 1.20
Sangamo Therapeutics, Inc. 0.40 0.38 to 0.41
Sanmina Corporation 150.82 145.99 to 153.26
Sarepta Therapeutics, Inc. 18.31 17.90 to 18.62
Savara, Inc. 5.23 5.10 to 5.36
SB Financial Group, Inc. 21.67 21.67 to 22.20
ScanSource, Inc. 37.58 37.35 to 38.94
Scholastic Corporation 34.18 33.63 to 34.53
SCWorx Corp. 0.18 0.17 to 0.18
SCYNEXIS, Inc. 0.75 0.73 to 0.77
SEI Investments Company 85.37 84.02 to 85.49
SELLAS Life Sciences Group, Inc. 3.81 3.62 to 3.84
SemiLEDS Corporation 1.62 1.60 to 1.63
SenesTech, Inc. 1.85 1.81 to 1.97
Senmiao Technology Limited 1.16 1.16 to 1.18
Sensus Healthcare, Inc. 4.91 4.85 to 5.04
Seres Therapeutics, Inc. 14.63 13.78 to 14.69
ShotSpotter, Inc. 7.01 6.74 to 7.11
SI-BONE, Inc. 15.39 15.06 to 15.80
Siebert Financial Corp. 2.68 2.65 to 2.75
SIGA Technologies Inc. 6.53 6.47 to 6.69
Simulations Plus, Inc. 14.10 13.51 to 14.78
SiNtx Technologies, Inc. 2.94 2.91 to 3.00
Sirius International Insurance Group, Ltd. 5.64 5.58 to 6.07
Sleep Number Corporation 11.12 11.05 to 12.15
SLM Corporation 26.85 26.74 to 27.51
Smith Micro Software, Inc. 0.51 0.50 to 0.54
Socket Mobile, Inc. 1.10 1.10 to 1.18
Sohu.com Limited 16.06 15.13 to 16.34
Solar Senior Capital Ltd. 9.18 9.16 to 9.34
Soleno Therapeutics, Inc. 40.88 40.51 to 41.78
Soligenix, Inc. 1.12 1.12 to 1.18
Sonoma Pharmaceuticals, Inc. 2.91 2.87 to 3.10
Sotherly Hotels Inc. 18.11 18.06 to 18.12
Sotherly Hotels Inc. 18.55 18.52 to 18.58
SPAR Group, Inc. 0.79 0.79 to 0.80
Sphere 3D Corp. 0.17 0.16 to 0.19
Spok Holdings, Inc. 13.35 13.08 to 13.42
Sportsman's Warehouse Holdings, Inc. 1.38 1.32 to 1.41
Sprouts Farmers Market, Inc. 65.85 65.70 to 68.06
SPS Commerce, Inc. 75.48 75.39 to 79.22
SS&C Technologies Holdings, Inc. 76.43 75.65 to 77.11
STAAR Surgical Company 17.41 17.14 to 17.68
Steven Madden, Ltd. 36.53 35.22 to 36.76
Stitch Fix, Inc. 4.30 4.18 to 4.33
StoneCastle Financial Corp 20.23 20.10 to 20.65
Strata Skin Sciences, Inc. 1.16 1.03 to 1.32
Strategic Education, Inc. 79.91 79.50 to 81.06
Summit Therapeutics plc 14.97 14.66 to 15.08
SunPower Corporation 1.68 1.57 to 1.70
SuperCom, Ltd. 8.46 8.18 to 8.60
Surgery Partners, Inc. 13.48 13.14 to 13.63
Sutro Biopharma, Inc. 13.98 13.88 to 15.47
Synopsys, Inc. 438.90 424.00 to 442.95
Synthesis Energy Systems, Inc. 1.99 1.87 to 2.04
T. Rowe Price Group, Inc. 95.81 94.00 to 96.64
Tactile Systems Technology, Inc. 27.30 27.01 to 27.91
Take-Two Interactive Software, Inc. 205.03 196.33 to 205.66
Tandem Diabetes Care, Inc. 18.89 18.81 to 19.39
Taoping Inc. 1.34 1.34 to 1.50
TCG BDC, Inc. 12.18 11.87 to 12.24
TDH Holdings, Inc. 1.07 1.03 to 1.12
TechTarget, Inc. 5.17 5.15 to 5.26
Tenax Therapeutics, Inc. 13.00 12.58 to 13.02
Tesla, Inc. 417.32 407.29 to 421.25
TG Therapeutics, Inc. 29.58 28.38 to 29.92
The Bancorp, Inc. 62.05 61.28 to 62.79
The Bank of Princeton 36.11 35.97 to 37.01
The Carlyle Group L.P. 59.21 58.21 to 59.85
The Descartes Systems Group Inc. 67.41 65.94 to 67.83
The Hackett Group, Inc. 15.62 15.58 to 16.10
The Hain Celestial Group, Inc. 0.99 0.91 to 1.16
The Intergroup Corporation 28.73 28.60 to 30.35
The Joint Corp. 9.21 9.18 to 9.60
The Lovesac Company 13.01 12.64 to 13.20
The ONE Group Hospitality, Inc. 2.05 2.03 to 2.10
The Simply Good Foods Company 16.47 16.18 to 17.40
The Trade Desk, Inc. 27.04 26.67 to 27.26
The Ultimate Software Group, Inc. 15.15 13.48 to 15.20
The York Water Company 32.08 31.33 to 32.11
The9 Limited 5.86 5.60 to 6.00
Theravance Biopharma, Inc. 19.50 19.35 to 20.60
Thunder Bridge Acquisition, Ltd. 19.70 19.34 to 20.61
Tilray, Inc. 7.70 7.42 to 7.79
Tiptree Inc. 17.36 17.34 to 17.72
Tiziana Life Sciences plc 1.48 1.36 to 1.49
Tonix Pharmaceuticals Holding Corp. 16.25 15.85 to 16.59
Tractor Supply Company 53.78 53.64 to 55.21
Travelzoo 5.38 5.32 to 5.64
Trimble Inc. 66.93 65.37 to 67.50
Trinity Biotech plc 0.80 0.78 to 0.82
TripAdvisor, Inc. 12.81 12.55 to 12.86
TTEC Holdings, Inc. 2.96 2.84 to 3.05
Tucows Inc. 19.90 19.70 to 21.30
Tuniu Corporation 0.63 0.63 to 0.65
Twenty-First Century Fox, Inc. 56.75 56.61 to 59.28
Twenty-First Century Fox, Inc. 62.85 62.35 to 65.61
U.S. Global Investors, Inc. 3.03 2.97 to 3.06
U.S. Gold Corp. 17.60 17.00 to 17.75
Ultragenyx Pharmaceutical Inc. 23.88 23.78 to 24.67
Union Bankshares, Inc. 24.37 24.10 to 24.98
United States Lime & Minerals, Inc. 107.77 107.44 to 111.04
United Therapeutics Corporation 473.12 469.69 to 486.25
United-Guardian, Inc. 7.01 6.77 to 7.25
Upland Software, Inc. 1.24 1.19 to 1.27
Upwork Inc. 18.79 18.19 to 19.46
Urban One, Inc. 11.51 11.51 to 13.70
Urban One, Inc. 8.01 8.01 to 8.46
Value Line, Inc. 37.30 37.30 to 37.50
Vanda Pharmaceuticals Inc. 7.51 7.30 to 7.61
Vanguard Long-Term Corporate Bond ETF 76.21 75.94 to 76.29
Vanguard Russell 1000 Growth ETF 118.63 117.18 to 119.06
Varonis Systems, Inc. 25.61 22.35 to 25.73
Veeco Instruments Inc. 30.51 29.83 to 31.13
VEON Ltd. 53.60 52.13 to 53.79
Veracyte, Inc. 36.73 35.55 to 36.95
Vericel Corporation 35.44 34.89 to 36.18
VeriSign, Inc. 219.87 217.35 to 223.78
Verisk Analytics, Inc. 178.20 174.65 to 180.00
Veritone, Inc. 3.39 3.23 to 3.48
Verra Mobility Corporation 18.55 18.35 to 19.02
Verrica Pharmaceuticals Inc. 6.91 6.71 to 7.15
Vertex Pharmaceuticals Incorporated 470.87 467.98 to 478.54
Veru Inc. 2.39 2.30 to 2.44
Viacom Inc. 20.30 19.48 to 20.57
Vicor Corporation 159.04 155.24 to 161.55
Viking Therapeutics, Inc. 29.30 27.86 to 29.67
Village Farms International, Inc. 3.25 3.15 to 3.29
Virco Manufacturing Corporation 6.43 6.37 to 6.56
VirTra, Inc. 4.65 4.63 to 4.73
Virtus Investment Partners, Inc. 135.76 135.31 to 140.33
VistaGen Therapeutics, Inc. 0.56 0.52 to 0.56
Visterra, Inc. 55.60 54.62 to 56.05
VivoPower International PLC 1.42 1.31 to 1.49
Voyager Therapeutics, Inc. 3.71 3.58 to 3.75
vTv Therapeutics Inc. 31.66 28.98 to 32.62
Waterstone Financial, Inc. 17.65 17.54 to 18.12
Weibo Corporation 10.18 10.10 to 10.30
Weight Watchers International Inc 290.09 283.60 to 330.67
Wendy's Company (The) 7.81 7.76 to 8.02
Weyco Group, Inc. 31.40 31.33 to 33.48
Wheeler Real Estate Investment Trust, Inc. 2.52 2.28 to 2.76
Wheeler Real Estate Investment Trust, Inc. 38.00 38.00 to 38.00
WhiteHorse Finance, Inc. 6.53 6.41 to 6.54
Willamette Valley Vineyards, Inc. 2.62 2.60 to 2.74
Willamette Valley Vineyards, Inc. 3.00 2.99 to 3.09
Willdan Group, Inc. 117.57 115.51 to 120.00
Wix.com Ltd. 76.24 71.23 to 76.86
Workday, Inc. 154.56 147.35 to 154.80
Workhorse Group, Inc. 4.30 4.16 to 4.38
World Acceptance Corporation 120.35 120.31 to 125.00
XBiotech Inc. 2.31 2.30 to 2.38
Xencor, Inc. 11.93 11.30 to 12.06
Xenetic Biosciences, Inc. 2.13 2.05 to 2.13
Xeris Pharmaceuticals, Inc. 6.96 6.86 to 7.06
XOMA Corporation 23.65 22.62 to 24.91
Xperi Corporation 5.46 5.29 to 5.49
Xunlei Limited 5.96 5.79 to 6.03
Yatra Online, Inc. 1.38 1.35 to 1.47
Zillow Group, Inc. 54.28 54.12 to 55.25
Zillow Group, Inc. 53.94 53.75 to 54.78
ZK International Group Co., Ltd 1.69 1.67 to 1.74
Zscaler, Inc. 170.18 162.87 to 171.28
Abercrombie & Fitch Company 92.79 91.55 to 97.80
Aberdeen Global Dynamic Dividend Fund 12.28 12.27 to 12.45
Accenture plc 236.76 231.86 to 239.00
Adtalem Global Education Inc. 102.62 100.86 to 103.95
Advent Claymore Convertible Securities and Income Fund 12.69 12.58 to 12.69
Aercap Holdings N.V. 142.50 140.10 to 144.49
Aerohive Networks, Inc. 2.38 2.23 to 2.43
Affiliated Managers Group, Inc. 304.62 304.34 to 309.54
AG Mortgage Investment Trust, Inc. 8.36 8.23 to 8.50
Agilent Technologies, Inc. 127.50 125.68 to 128.00
Albemarle Corporation 165.76 159.20 to 166.30
Alexander's, Inc. 226.82 210.58 to 252.98
Algonquin Power & Utilities Corp. 6.49 6.44 to 6.53
Alibaba Group Holding Limited 163.00 160.89 to 165.03
Alliance World Dollar Government Fund II 10.61 10.59 to 10.62
AllianceBernstein Holding L.P. 39.71 39.39 to 40.69
Allstate Corporation (The) 199.94 199.17 to 208.59
Ally Financial Inc. 42.04 41.94 to 42.69
Amber Road, Inc. 2.16 2.02 to 2.40
AMC Entertainment Holdings, Inc. 1.34 1.33 to 1.45
American Eagle Outfitters, Inc. 23.56 23.26 to 23.88
American Financial Group, Inc. 17.38 17.23 to 17.49
American Homes 4 Rent 31.07 30.53 to 31.10
American States Water Company 70.10 69.50 to 70.96
American Tower Corporation (REIT) 173.71 169.32 to 174.26
American Vanguard Corporation 4.93 4.89 to 5.02
American Water Works 122.95 121.28 to 124.54
AMN Healthcare Services Inc 19.93 19.76 to 20.94
Amphenol Corporation 144.20 136.61 to 145.27
AMREP Corporation 20.75 20.75 to 21.00
Annaly Capital Management Inc 22.63 22.27 to 22.81
Antero Resources Corporation 34.24 33.30 to 34.88
Aon plc 310.34 309.13 to 343.92
Arcus Biosciences, Inc. 21.13 20.44 to 21.23
Ares Dynamic Credit Allocation Fund, Inc. 13.27 13.20 to 13.36
Ares Management Corporation 137.25 131.02 to 137.67
Arlington Asset Investment Corp 11.64 10.96 to 11.82
Arlo Technologies, Inc. 12.48 12.17 to 12.76
ARMOUR Residential REIT, Inc. 17.49 17.03 to 17.72
Arthur J. Gallagher & Co. 217.79 217.37 to 242.00
Asbury Automotive Group Inc 223.51 222.46 to 229.96
ASGN Incorporated 50.06 49.97 to 52.52
Ashford Hospitality Trust Inc 3.50 3.41 to 3.61
Ashland Global Holdings Inc. 62.24 62.21 to 64.42
Assurant, Inc. 235.32 234.18 to 244.43
AT&T Inc. 22.33 22.31 to 22.34
Atkore International Group Inc. 66.53 66.23 to 68.40
Aurora Cannabis Inc. 3.59 3.46 to 3.65
Autohome Inc. 21.02 20.72 to 21.32
Autoliv, Inc. 123.58 123.36 to 126.98
AutoNation, Inc. 210.43 207.90 to 217.99
AutoZone, Inc. 3634.29 3616.82 to 3681.00
AvalonBay Communities, Inc. 173.46 171.76 to 173.79
Avista Corporation 40.99 40.85 to 41.48
AVX Corporation 0.69 0.66 to 0.77
Axis Capital Holdings Limited 103.06 102.85 to 106.74
Babcock 9.52 9.50 to 10.30
Babson Global Short Duration High Yield Fund 14.88 14.83 to 14.92
Badger Meter, Inc. 150.58 149.32 to 153.11
Banco Bilbao Viscaya Argentaria S.A. 24.58 24.18 to 24.67
Banco Bradesco Sa 4.04 3.91 to 4.05
BanColombia S.A. 79.91 78.04 to 80.91
Barings Corporate Investors 20.44 20.37 to 20.66
Barings Participation Investors 18.98 18.67 to 19.00
Barnes & Noble Education, Inc 8.68 8.57 to 8.91
Barnes Group, Inc. 46.63 45.61 to 46.72
Bio-Rad Laboratories, Inc. 294.90 287.59 to 299.11
Black Hills Corporation 71.48 70.43 to 72.28
BlackBerry Limited 3.47 3.43 to 3.49
Blackrock Debt Strategies Fund, Inc. 10.15 10.14 to 10.19
BlackRock Energy and Resources Trust 14.99 14.84 to 14.99
Blackrock Floating Rate Income Strategies Fund Inc 11.71 11.60 to 11.74
Blackrock Global 11.37 11.31 to 11.38
Blackrock Municipal Income Quality Trust 11.05 10.97 to 11.09
BlackRock Municipal Income Trust 10.09 9.99 to 10.10
Blackrock MuniHoldings California Quality Fund, Inc. 10.88 10.81 to 10.90
Blackrock MuniHoldings Fund, Inc. 11.87 11.81 to 11.88
Blackrock MuniHoldings Quality Fund II, Inc. 10.07 10.07 to 10.15
BlackRock, Inc. 1079.90 1044.01 to 1084.69
Blackstone / GSO Strategic Credit Fund 11.61 11.58 to 11.67
Blackstone GSO Long Short Credit Income Fund 11.25 11.25 to 11.34
Blackstone GSO Senior Floating Rate Term Fund 13.25 13.25 to 13.30
Boston Scientific Corporation 74.12 74.08 to 75.79
Box, Inc. 24.52 23.93 to 24.71
Boyd Gaming Corporation 82.81 82.10 to 83.89
Brasilagro Cia Brasileira De Propriedades Agricolas 3.87 3.83 to 3.89
Bright Horizons Family Solutions Inc. 83.48 82.98 to 86.09
Broadridge Financial Solutions, Inc. 181.05 175.86 to 182.93
Brown & Brown, Inc. 68.67 68.46 to 73.99
BRT Apartments Corp. 14.66 14.62 to 15.10
Build-A-Bear Workshop, Inc. 54.14 53.97 to 56.00
BWX Technologies, Inc. 203.00 196.52 to 206.46
CABCO Series 2004-101 Trust 17.67 17.53 to 17.67
Cadence Bancorporation 42.11 42.11 to 43.58
CAE Inc 32.08 31.25 to 32.13
CAI International, Inc. 22.31 21.71 to 22.46
Caleres, Inc. 12.47 12.40 to 12.90
California Water Service Group Holding 43.99 43.50 to 44.16
Cameco Corporation 120.68 114.22 to 120.84
Camping World Holdings, Inc. 13.37 13.14 to 13.70
Canada Goose Holdings Inc. 11.90 11.21 to 12.02
Cango Inc. 0.92 0.88 to 0.99
Cannae Holdings, Inc. 14.22 14.05 to 14.38
Canopy Growth Corporation 1.09 1.09 to 1.12
Capri Holdings Limited 20.06 19.57 to 20.18
Cars.com Inc. 11.10 10.92 to 11.19
Carvana Co. 411.61 393.00 to 413.68
Cato Corporation (The) 3.03 3.02 to 3.08
CBIZ, Inc. 34.29 33.60 to 38.27
Cementos Pacasmayo S.A.A. 10.83 10.71 to 10.89
Centene Corporation 38.04 37.71 to 38.88
Central Puerto S.A. 15.69 15.24 to 15.89
CGI Inc. 81.06 80.93 to 82.55
Charles River Laboratories International, Inc. 185.70 183.94 to 188.70
Cheetah Mobile Inc. 6.13 6.00 to 6.24
Chegg, Inc. 0.75 0.72 to 0.78
Cherry Hill Mortgage Investment Corporation 2.56 2.55 to 2.58
Chimera Investment Corporation 12.12 11.86 to 12.35
China Telecom Corp Ltd 10.69 10.35 to 10.98
Chunghwa Telecom Co., Ltd. 41.80 41.20 to 41.81
Churchill Capital Corp 5.58 5.40 to 5.82
Citigroup Inc. 13.73 13.72 to 13.74
Cleveland-Cliffs Inc. 12.31 11.02 to 13.33
Clipper Realty Inc. 3.47 3.40 to 3.52
CMS Energy Corporation 22.72 22.69 to 22.80
CMS Energy Corporation 23.59 23.56 to 23.61
CMS Energy Corporation 23.97 23.91 to 24.01
Comerica Incorporated 88.67 88.67 to 93.97
Community Health Systems, Inc. 3.13 3.09 to 3.18
Comp En De Mn Cemig ADS 2.16 2.14 to 2.18
Compass Minerals International, Inc. 22.47 21.32 to 22.64
Comstock Resources, Inc. 20.86 20.53 to 21.15
Concord Medical Services Holdings Limited 3.77 3.71 to 4.11
Conduent Incorporated 1.48 1.44 to 1.52
Core Laboratories N.V. 18.98 18.22 to 19.12
Costamare Inc. 16.09 15.82 to 16.28
Coty Inc. 2.55 2.47 to 2.67
Cousins Properties Incorporated 25.33 25.08 to 25.61
Credicorp Ltd. 356.74 350.79 to 358.41
Cross Timbers Royalty Trust 8.47 8.35 to 8.55
CrossAmerica Partners LP 22.07 21.84 to 22.10
Crown Castle International Corporation 83.08 79.80 to 83.24
Culp, Inc. 3.54 3.52 to 3.69
Customers Bancorp, Inc 75.47 75.30 to 76.91
CVS Health Corporation 75.77 75.51 to 78.67
Danaher Corporation 216.66 212.84 to 217.83
DAQO New Energy Corp. 25.02 23.60 to 25.86
Deutsche Bank AG 37.98 37.36 to 38.07
Dick's Sporting Goods Inc 201.92 201.49 to 207.61
Domino's Pizza Inc 392.16 389.00 to 395.94
Donnelley Financial Solutions, Inc. 46.62 46.21 to 48.31
Dreyfus High Yield Strategies Fund 2.52 2.50 to 2.53
DTE Energy Company 135.04 134.03 to 135.48
Duke Energy Corporation 24.51 24.50 to 24.60
Duke Energy Corporation 24.49 24.44 to 24.51
DXC Technology Company 14.32 13.89 to 14.82
Dynagas LNG Partners LP 3.75 3.72 to 3.86
Dynex Capital, Inc. 13.92 13.73 to 14.08
e.l.f. Beauty, Inc. 74.46 74.06 to 82.20
Eagle Point Credit Company Inc. 4.89 4.80 to 5.01
Eagle Point Credit Company Inc. 24.97 24.94 to 25.01
Eaton Vance Enhance Equity Income Fund 20.54 20.41 to 20.68
Eaton Vance Enhanced Equity Income Fund II 22.35 22.08 to 22.45
Eaton Vance Floating Rate Income Trust 11.35 11.24 to 11.41
Eaton Vance Municipal Income Trust 17.35 17.21 to 17.61
Eaton Vance Senior Floating-Rate Fund 11.03 10.95 to 11.05
Eaton Vance Senior Income Trust 5.26 5.25 to 5.28
Eaton Vance Tax-Advantaged Global Dividend Income Fund 23.30 23.16 to 23.41
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.04 14.94 to 15.14
Ecopetrol S.A. 12.30 12.10 to 12.57
Edwards Lifesciences Corporation 76.80 76.52 to 78.38
Elastic N.V. 61.33 59.01 to 62.14
Eldorado Gold Corporation 41.98 39.75 to 42.20
Ellington Financial Inc. 12.83 12.72 to 12.96
Ellington Residential Mortgage REIT 5.28 5.18 to 5.30
Embotelladora Andina S.A. 24.50 24.06 to 25.73
Emergent Biosolutions, Inc. 11.03 10.45 to 11.08
Employers Holdings Inc 43.83 43.77 to 45.43
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 29.52 27.57 to 29.94
Endava plc 5.50 5.17 to 5.51
Endeavour Silver Corporation 12.20 11.45 to 12.21
Energy Transfer L.P. 18.05 17.78 to 18.14
Enersys 176.30 170.96 to 177.91
Enova International, Inc. 158.74 158.59 to 163.94
Entergy Arkansas, LLC 21.16 21.11 to 21.19
Entergy Louisiana, Inc. 20.82 20.76 to 20.87
Entergy Mississippi, LLC 20.77 20.67 to 20.79
EPAM Systems, Inc. 190.53 180.43 to 190.71
Equus Total Return, Inc. 1.35 1.35 to 1.35
Estee Lauder Companies, Inc. (The) 99.01 97.04 to 100.70
Eventbrite, Inc. 4.41 4.41 to 4.42
Eversource Energy 67.63 66.60 to 67.77
Evertec, Inc. 26.95 26.03 to 27.25
Evolent Health, Inc 2.73 2.69 to 2.86
Exelon Corporation 43.97 43.67 to 44.20
FactSet Research Systems Inc. 203.22 201.50 to 207.08
Fair Isaac Corporation 1372.76 1360.88 to 1397.74
FGL Holdings 27.87 27.77 to 28.57
Fidelity National Information Services, Inc. 50.59 50.22 to 51.58
First Trust 12.07 12.07 to 12.11
First Trust Intermediate Duration Preferred & Income Fund 18.83 18.79 to 18.87
First Trust Senior Floating Rate Income Fund II 9.91 9.85 to 9.91
FirstEnergy Corp. 46.82 46.34 to 47.02
Five Point Holdings, LLC 5.28 5.15 to 5.38
Floor & Decor Holdings, Inc. 68.10 67.19 to 69.51
Fly Leasing Limited 24.71 23.40 to 25.32
FMC Corporation 15.39 14.75 to 15.73
Ford Motor Company 13.59 13.53 to 13.78
Fortress Transportation and Infrastructure Investors LLC 275.38 268.89 to 280.00
Franklin Covey Company 19.61 19.18 to 19.82
Fresh Del Monte Produce, Inc. 38.26 37.99 to 38.58
FS KKR Capital Corp. 13.30 12.80 to 13.31
FTI Consulting, Inc. 176.50 176.50 to 180.01
Gartner, Inc. 159.75 155.12 to 161.20
General Motors Company 80.68 80.58 to 82.40
Genesco Inc. 28.98 28.35 to 29.05
Genpact Limited 39.49 38.92 to 41.00
Geo Group Inc (The) 16.07 15.56 to 16.11
Georgia Power Company 23.07 23.04 to 23.17
Gerdau S.A. 4.28 4.24 to 4.30
Glaukos Corporation 113.27 110.39 to 113.51
Global Partners LP 46.32 45.85 to 47.42
Global Payments Inc. 71.76 71.66 to 73.06
Globant S.A. 60.14 57.10 to 60.63
Globus Medical, Inc. 87.59 86.18 to 88.50
GoDaddy Inc. 98.07 95.65 to 98.70
GrafTech International Ltd. 8.92 6.71 to 8.99
Graham Holdings Company 1118.60 1102.20 to 1169.00
Granite Point Mortgage Trust Inc. 2.16 2.08 to 2.19
Graphic Packaging Holding Company 13.28 12.95 to 13.33
Gray Television, Inc. 11.89 11.03 to 15.33
Green Dot Corporation 11.92 11.90 to 12.10
GreenTree Hospitality Group Ltd. 1.46 1.46 to 1.50
Group 1 Automotive, Inc. 338.40 335.15 to 346.34
Grupo Aval Acciones y Valores S.A. 4.57 4.49 to 4.80
Grupo Televisa S.A. 3.21 3.17 to 3.26
Guggenheim Strategic Opportunities Fund 12.50 12.31 to 12.50
Guidewire Software, Inc. 125.80 125.41 to 128.74
H&R Block, Inc. 32.77 32.22 to 33.04
Haemonetics Corporation 57.69 56.99 to 59.65
Hamilton Beach Brands Holding Company 19.04 18.75 to 20.09
Harmony Gold Mining Company Limited 21.50 20.75 to 21.61
Harte-Hanks, Inc. 2.93 2.92 to 3.00
Hecla Mining Company 23.94 23.13 to 24.12
Heico Corporation 322.49 321.45 to 332.66
Heico Corporation 248.14 247.85 to 255.19
Herbalife Nutrition Ltd. 16.51 16.09 to 16.84
Hercules Capital, Inc. 16.80 16.37 to 16.82
Heritage Insurance Holdings, Inc. 25.08 24.90 to 26.70
HFF, Inc. 21.42 21.42 to 21.44
Highwoods Properties, Inc. 25.80 25.57 to 25.98
Horace Mann Educators Corporation 42.63 42.27 to 43.11
Hormel Foods Corporation 24.41 24.31 to 24.96
Houlihan Lokey, Inc. 172.83 172.13 to 175.00
HubSpot, Inc. 231.08 215.00 to 236.34
Hudson Pacific Properties, Inc. 7.72 7.72 to 8.38
Humana Inc. 189.49 188.67 to 195.20
Huntington Ingalls Industries, Inc. 405.82 398.06 to 414.46
IDT Corporation 48.21 47.71 to 48.74
Infosys Limited 16.31 16.23 to 16.60
Innovative Industrial Properties, Inc. 48.30 47.56 to 48.76
Insperity, Inc. 36.70 36.52 to 39.75
Inspire Medical Systems, Inc. 66.33 64.46 to 67.67
Integer Holdings Corporation 85.46 84.80 to 86.72
Intercontinental Exchange Inc. 169.48 168.27 to 170.87
International Business Machines Corporation 296.34 291.42 to 297.72
Invesco Bond Fund 15.37 15.34 to 15.43
Invesco High Income Trust II 11.04 11.04 to 11.16
INVESCO MORTGAGE CAPITAL INC 8.82 8.57 to 8.83
Invesco Plc 26.89 26.65 to 27.27
Invitation Homes Inc. 26.44 26.12 to 26.54
IQVIA Holdings, Inc. 192.67 185.15 to 193.26
IRSA Inversiones Y Representaciones S.A. 15.90 15.70 to 16.47
James Hardie Industries plc. 23.40 23.03 to 23.73
JBG SMITH Properties 16.39 16.31 to 16.57
Jefferies Financial Group Inc. 60.01 58.83 to 60.91
JELD-WEN Holding, Inc. 2.63 2.62 to 2.95
John Hancock Income Securities Trust 11.69 11.52 to 11.73
John Hancock Pfd Income Fund II 16.11 16.11 to 16.18
John Hancock Preferred Income Fund 16.18 16.15 to 16.22
Jones Lang LaSalle Incorporated 346.48 341.60 to 348.14
Kemper Corporation 34.10 33.39 to 34.39
Kilroy Realty Corporation 34.54 34.30 to 34.86
Kingsway Financial Services, Inc. 13.00 12.94 to 13.43
Kinross Gold Corporation 33.93 32.62 to 34.10
Kirby Corporation 120.46 120.19 to 123.01
KKR & Co. Inc. 107.29 102.65 to 108.41
KKR Real Estate Finance Trust Inc. 7.22 7.19 to 7.34
KNOT Offshore Partners LP 10.24 10.19 to 10.43
Kohl's Corporation 17.55 17.43 to 18.47
Korn Ferry 66.62 66.60 to 68.61
Ladder Capital Corp 10.27 10.16 to 10.35
Las Vegas Sands Corp. 57.18 55.73 to 58.07
LATAM Airlines Group S.A. 64.85 64.55 to 66.66
Lee Enterprises, Incorporated 5.25 5.25 to 5.60
Lehman ABS Corporation 28.74 28.74 to 28.74
LendingClub Corporation 17.30 16.79 to 17.55
LG Display Co., Ltd. 3.97 3.92 to 3.97
Liberty All-Star Equity Fund 6.05 6.04 to 6.08
LightInTheBox Holding Co., Ltd. 2.58 2.47 to 2.99
Lincoln National Corporation 39.69 39.53 to 40.44
Linde plc 456.34 444.02 to 457.50
Lithium Americas Corp. 4.84 4.59 to 4.85
LiveRamp Holdings, Inc. 23.70 22.86 to 23.94
Lloyds Banking Group Plc 5.88 5.61 to 5.90
Macro Bank Inc. 93.34 89.69 to 94.05
Main Street Capital Corporation 60.81 60.00 to 60.92
Marine Products Corporation 8.08 8.08 to 8.41
Marriot Vacations Worldwide Corporation 54.85 54.35 to 55.60
Mastercard Incorporated 535.33 534.20 to 546.56
Maui Land & Pineapple Company, Inc. 16.96 16.95 to 17.25
Maximus, Inc. 75.07 74.64 to 77.65
MBIA, Inc. 6.42 6.36 to 6.57
MDU Resources Group, Inc. 20.12 19.99 to 20.23
Medical Properties Trust, Inc. 5.02 4.95 to 5.08
MEDIFAST INC 11.30 11.15 to 11.47
Mednax, Inc 20.89 20.55 to 20.94
Medtronic plc 101.65 101.43 to 103.63
Mesa Royalty Trust 4.79 4.79 to 4.86
MetLife, Inc. 76.28 75.95 to 77.37
Mettler-Toledo International, Inc. 1380.88 1345.67 to 1390.93
MFA Financial, Inc. 9.59 9.45 to 9.74
MGIC Investment Corporation 26.62 26.58 to 27.25
Molina Healthcare Inc 127.53 123.71 to 135.94
Moody's Corporation 449.47 446.10 to 456.34
Morgan Stanley China A Share Fund Inc. 18.23 18.04 to 18.26
MPLX LP 55.01 53.81 to 55.07
MSCI Inc 559.39 550.34 to 568.48
Mueller Industries, Inc. 115.90 115.66 to 118.25
Murphy USA Inc. 368.98 365.95 to 383.54
MV Oil Trust 1.40 1.35 to 1.44
National Steel Company 1.90 1.84 to 1.93
Natural Grocers by Vitamin Cottage, Inc. 25.65 25.56 to 27.96
Navigant Consulting, Inc. 1.11 1.06 to 1.14
Neenah, Inc. 23.30 22.78 to 23.60
Nelnet, Inc. 129.87 129.69 to 132.00
New Mountain Finance Corporation 8.17 7.91 to 8.21
New Oriental Education & Technology Group, Inc. 60.06 59.35 to 61.64
New York Times Company (The) 68.66 67.90 to 69.50
Nexa Resources S.A. 12.60 12.50 to 12.85
NexPoint Residential Trust, Inc. 30.12 30.07 to 30.50
Nike, Inc. 62.41 62.37 to 63.91
Nine Energy Service, Inc. 0.25 0.23 to 0.50
NorthWestern Corporation 67.34 66.38 to 68.09
Novo Nordisk A/S 49.37 49.01 to 51.09
Nu Skin Enterprises, Inc. 9.90 9.86 to 10.71
Nuveen Arizona Quality Municipal Income Fund 11.99 11.95 to 12.01
Nuveen Core Equity Alpha Fund 15.98 15.82 to 16.01
Nuveen Credit Strategies Income Fund 5.03 5.03 to 5.07
Nuveen Floating Rate Income Fund 7.77 7.77 to 7.79
Nuveen Missouri Quality Municipal Income Fund 11.20 11.12 to 11.40
Nuveen Real Asset Income and Growth Fund 12.81 12.70 to 13.04
Nuveenn Intermediate Duration Quality Municipal Term Fund 10.44 10.34 to 11.24
Omnicom Group Inc. 70.75 68.88 to 70.86
OneMain Holdings, Inc. 62.10 61.63 to 63.44
Ooma, Inc. 11.69 11.36 to 11.89
Oracle Corporation 156.59 147.00 to 159.75
Orchid Island Capital, Inc. 7.47 7.34 to 7.63
Ormat Technologies, Inc. 122.57 121.51 to 123.93
Osisko Gold Royalties Ltd 42.12 40.62 to 42.28
Palo Alto Networks, Inc. 166.00 156.37 to 166.75
Pampa Energia S.A. 83.43 81.30 to 84.20
PAR Technology Corporation 22.95 21.77 to 23.04
Paycom Software, Inc. 129.42 128.41 to 133.19
Pearson, Plc 12.24 12.13 to 12.35
PennyMac Financial Services, Inc. 94.81 93.75 to 96.66
PennyMac Mortgage Investment Trust 12.13 11.88 to 12.20
Pentair plc. 97.52 96.63 to 98.75
Penumbra, Inc. 339.05 338.88 to 340.86
Performance Food Group Company 91.81 91.77 to 94.50
Permianville Royalty Trust 1.76 1.76 to 1.80
Phoenix New Media Limited 1.75 1.75 to 1.77
Physicians Realty Trust 16.84 16.60 to 16.90
PIMCO Strategic Income Fund, Inc. 5.85 5.83 to 6.01
Pinnacle West Capital Corporation 93.11 92.56 to 93.97
PJT Partners Inc. 162.18 161.68 to 165.88
Plains All American Pipeline, L.P. 19.28 19.03 to 19.48
Plains Group Holdings, L.P. 20.69 20.34 to 20.76
Planet Fitness, Inc. 91.70 90.10 to 92.89
PPL Corporation 35.68 35.30 to 35.89
ProAssurance Corporation 24.28 24.25 to 24.38
Progressive Corporation (The) 201.53 199.94 to 202.62
Prudential Financial, Inc. 23.90 23.90 to 23.95
Prudential Financial, Inc. 102.20 102.11 to 103.75
Prudential Public Limited Company 32.70 32.21 to 32.80
PT Telekomunikasi Indonesia, Tbk 20.65 20.25 to 20.68
Putnam Master Intermediate Income Trust 3.29 3.29 to 3.32
Q2 Holdings, Inc. 56.44 56.14 to 57.44
Radian Group Inc. 32.75 32.68 to 33.83
Ralph Lauren Corporation 348.15 336.88 to 350.69
Range Resources Corporation 36.03 35.30 to 36.76
Rayonier Advanced Materials Inc. 8.04 7.86 to 8.19
Rayonier Inc. 22.40 22.04 to 22.52
RE/MAX Holdings, Inc. 7.47 7.29 to 7.57
Ready Capital Corporation 1.92 1.91 to 2.05
Redwood Trust, Inc. 5.48 5.39 to 5.60
Regional Management Corp. 34.74 34.56 to 36.24
Regis Corporation 22.50 21.68 to 22.75
RELX PLC 29.48 29.17 to 29.83
REV Group, Inc. 63.90 63.44 to 65.30
Rexford Industrial Realty, Inc. 38.48 38.15 to 39.08
Robert Half International Inc. 29.12 29.00 to 31.67
Rockwell Automation, Inc. 410.66 410.01 to 416.87
Roper Technologies, Inc. 351.71 349.03 to 358.48
RPC, Inc. 5.72 5.60 to 5.77
RPT Realty 15.33 15.21 to 15.68
S&P Global Inc. 444.19 436.09 to 445.64
Sabine Royalty Trust 69.81 69.05 to 70.03
SailPoint Technologies Holdings, Inc. 15.18 14.44 to 15.33
Salesforce.com Inc 194.03 185.73 to 195.20
San Juan Basin Royalty Trust 5.63 5.54 to 5.67
SAP SE 210.41 204.77 to 210.67
Saratoga Investment Corp 23.39 23.36 to 23.65
Sasol Ltd. 7.02 6.91 to 7.13
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 98.26 96.77 to 99.09
Sea Limited 108.86 106.81 to 110.22
Sequans Communications S.A. 3.54 3.54 to 3.81
Seritage Growth Properties 3.13 3.12 to 3.20
ServiceMaster Global Holdings, Inc. 10.68 10.27 to 11.36
ServiceNow, Inc. 103.87 98.00 to 104.25
Shopify Inc. 118.40 110.88 to 120.08
Shutterstock, Inc. 18.22 17.83 to 18.42
SiteOne Landscape Supply, Inc. 145.65 145.59 to 151.42
SL Green Realty Corp 43.04 42.70 to 43.62
Snap Inc. 5.19 5.09 to 5.33
Snap-On Incorporated 368.12 364.78 to 371.46
Sociedad Quimica y Minera S.A. 71.15 70.75 to 72.09
Source Capital, Inc. 48.11 47.45 to 48.31
Southwest Gas Holdings, Inc. 82.87 81.79 to 83.32
Spartan Energy Acquisition Corp 91.17 91.17 to 91.17
Spotify Technology S.A. 414.84 410.21 to 431.99
Sprint Corporation 13.14 12.43 to 13.25
STARWOOD PROPERTY TRUST, INC. 17.98 17.88 to 18.11
Stellus Capital Investment Corporation 11.73 11.64 to 11.95
STERIS plc 245.40 245.22 to 250.31
Stifel Financial Corporation 20.52 20.48 to 20.60
Stryker Corporation 356.08 349.37 to 357.22
Suburban Propane Partners, L.P. 20.05 19.55 to 20.18
Summit Hotel Properties, Inc. 4.49 4.43 to 4.52
Sun Communities, Inc. 125.63 123.77 to 126.34
Sunlands Online Education Group 4.86 4.86 to 4.86
SunTrust Banks, Inc. 6.74 6.74 to 7.19
Synchrony Financial 73.95 73.87 to 75.43
Synthetic Fixed-Income Securities, Inc. 24.80 24.79 to 24.80
Tallgrass Energy, LP 1.35 1.25 to 1.35
TCW Strategic Income Fund, Inc. 4.83 4.81 to 4.86
Tekla Healthcare Opportunies Fund 19.02 18.79 to 19.16
Tekla Life Sciences Investors 16.93 16.77 to 16.93
Tekla World Healthcare Fund 12.44 12.41 to 12.54
Teladoc Health, Inc. 4.98 4.86 to 5.07
Telecom Argentina Stet - France Telecom S.A. 12.59 12.00 to 12.69
Tencent Music Entertainment Group 16.27 16.03 to 16.32
Tennessee Valley Authority 24.47 24.42 to 24.48
The Blackstone Group L.P. 131.42 127.02 to 131.80
The Hanover Insurance Group, Inc. 171.57 169.84 to 176.91
The Rubicon Project, Inc. 0.59 0.58 to 0.63
Thermo Fisher Scientific Inc 546.76 537.01 to 548.80
Thomson Reuters Corp 89.31 86.45 to 89.78
Tilly's, Inc. 1.46 1.43 to 1.48
TPG RE Finance Trust, Inc. 8.91 8.70 to 8.97
TPG Specialty Lending, Inc. 19.95 19.63 to 20.35
Transdigm Group Incorporated 1300.10 1276.11 to 1305.85
Transportadora De Gas Sa Ord B 29.91 28.91 to 30.09
TransUnion 74.95 72.05 to 75.00
Treehouse Foods, Inc. 24.45 24.43 to 24.58
TriNet Group, Inc. 52.90 52.66 to 55.74
TriplePoint Venture Growth BDC Corp. 5.56 5.53 to 5.70
TrueBlue, Inc. 5.17 5.15 to 5.44
Twilio Inc. 116.98 112.49 to 117.19
Two Harbors Investments Corp 10.77 10.50 to 11.09
Tyler Technologies, Inc. 355.24 343.11 to 358.00
UBS AG 44.43 43.58 to 44.55
UGI Corporation 37.34 36.93 to 37.96
Unifirst Corporation 199.84 198.10 to 205.00
Unisys Corporation 2.30 2.24 to 2.37
United Microelectronics Corporation 10.05 9.93 to 10.17
UnitedHealth Group Incorporated 275.70 273.32 to 280.18
Universal Corporation 51.62 51.44 to 54.09
Universal Technical Institute Inc 26.30 25.14 to 26.41
Unum Group 71.70 71.55 to 75.71
Unum Group 23.37 23.37 to 23.45
USANA Health Sciences, Inc. 21.20 20.57 to 21.55
VAALCO Energy, Inc. 4.89 4.77 to 4.92
Veeva Systems Inc. 184.61 180.32 to 185.90
Vince Holding Corp. 2.62 2.54 to 2.67
Visa Inc. 325.58 323.62 to 332.82
Vishay Intertechnology, Inc. 19.48 19.38 to 20.17
Vistra Energy Corp. 152.97 147.78 to 155.78
Vornado Realty Trust 30.99 30.62 to 31.24
Voya Asia Pacific High Dividend Equity Income Fund 7.90 7.85 to 7.93
Walker & Dunlop, Inc. 62.79 62.36 to 63.50
Walt Disney Company (The) 107.13 106.77 to 108.92
Waters Corporation 328.14 326.24 to 344.97
Wayfair Inc. 92.79 90.00 to 94.44
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.56 11.54 to 11.61
Westlake Chemical Partners LP 21.22 20.75 to 21.24
Westwood Holdings Group Inc 17.76 17.48 to 17.93
Wipro Limited 2.44 2.43 to 2.48
Workiva Inc. 68.74 67.99 to 70.40
WPP plc 18.66 17.97 to 18.66
X Financial 5.33 5.09 to 5.43
XAI Octagon Floating Rate & Alternative Income Term Trust 4.14 4.12 to 4.19
Xerox Corporation 2.11 2.10 to 2.23
Yelp Inc. 24.10 23.80 to 24.42
YETI Holdings, Inc. 46.67 46.24 to 47.55
Yext, Inc. 4.91 4.86 to 5.01
Yirendai Ltd. 3.89 3.81 to 4.04
YPF Sociedad Anonima 38.29 37.22 to 38.48
Zymeworks Inc. 22.51 22.25 to 22.75
Back to top | Use Dark Theme