| Company | Close | Range |
|
51job, Inc.
| 74.11 | 74.00 to 74.52 |
|
Advaxis, Inc.
| 0.50 | 0.50 to 0.52 |
|
AGNC Investment Corp.
| 26.42 | 26.40 to 26.58 |
|
American River Bankshares
| 18.20 | 18.18 to 18.50 |
|
Apple Inc.
| 129.64 | 129.39 to 130.60 |
|
Avnet, Inc.
| 42.56 | 42.47 to 42.88 |
|
Axcelis Technologies, Inc.
| 41.69 | 41.55 to 42.22 |
|
Bel Fuse Inc.
| 14.66 | 14.60 to 14.80 |
|
Cadiz, Inc.
| 13.17 | 13.14 to 13.29 |
|
Calamos Strategic Total Return Fund
| 17.79 | 17.74 to 17.90 |
|
Casa Systems, Inc.
| 9.26 | 9.23 to 9.50 |
|
Cavco Industries, Inc.
| 216.70 | 215.96 to 219.70 |
|
CHS Inc
| 28.24 | 28.13 to 28.45 |
|
Cirrus Logic, Inc.
| 79.33 | 79.26 to 80.41 |
|
Comcast Corporation
| 57.32 | 57.22 to 57.77 |
|
Consumer Portfolio Services, Inc.
| 4.64 | 4.64 to 4.79 |
|
Eagle Bancorp Montana, Inc.
| 24.31 | 24.30 to 24.57 |
|
Enterprise Financial Services Corporation
| 48.29 | 48.05 to 48.73 |
|
First Trust NASDAQ Cybersecurity ETF
| 45.99 | 45.87 to 46.34 |
|
Firsthand Technology Value Fund, Inc.
| 5.68 | 5.68 to 5.74 |
|
FirstService Corporation
| 171.36 | 170.95 to 172.79 |
|
HealthEquity, Inc.
| 77.06 | 76.70 to 78.26 |
|
Incyte Corporation
| 82.76 | 82.26 to 83.28 |
|
Invesco BuyBack Achievers ETF
| 91.62 | 91.25 to 91.97 |
|
iShares MSCI Qatar ETF
| 19.03 | 19.00 to 19.11 |
|
Jack Henry & Associates, Inc.
| 163.91 | 163.02 to 164.97 |
|
Kforce, Inc.
| 62.85 | 62.57 to 63.37 |
|
Maxim Integrated Products, Inc.
| 103.65 | 103.39 to 104.50 |
|
MIND C.T.I. Ltd.
| 3.20 | 3.20 to 3.22 |
|
Morningstar, Inc.
| 238.23 | 237.40 to 240.94 |
|
Northern Technologies International Corporation
| 17.28 | 17.23 to 17.73 |
|
Pacific City Financial Corporation
| 16.09 | 16.04 to 16.24 |
|
Pinduoduo Inc.
| 121.91 | 121.64 to 125.70 |
|
SBA Communications Corporation
| 319.73 | 319.06 to 322.31 |
|
Severn Bancorp Inc
| 12.09 | 12.07 to 12.18 |
|
SpartanNash Company
| 20.28 | 20.20 to 20.61 |
|
Taiwan Liposome Company, Ltd.
| 6.01 | 6.00 to 6.19 |
|
T-Mobile US, Inc.
| 145.68 | 145.01 to 146.76 |
|
Tremont Mortgage Trust
| 5.95 | 5.93 to 5.99 |
|
TrustCo Bank Corp NY
| 36.50 | 36.31 to 36.87 |
|
TSR, Inc.
| 9.30 | 9.30 to 9.59 |
|
U S Concrete, Inc.
| 74.23 | 74.15 to 74.74 |
|
Willis Lease Finance Corporation
| 45.55 | 45.45 to 45.84 |
|
Willis Towers Watson Public Limited Company
| 255.60 | 254.59 to 258.51 |
|
Accenture plc
| 286.19 | 285.37 to 287.95 |
|
Aflac Incorporated
| 55.40 | 55.16 to 55.77 |
|
Ares Management Corporation
| 58.00 | 57.84 to 58.50 |
|
Atmos Energy Corporation
| 100.96 | 100.67 to 101.56 |
|
Ball Corporation
| 81.41 | 81.13 to 81.84 |
|
BRT Apartments Corp.
| 18.44 | 18.35 to 18.65 |
|
Cohen & Steers Select Preferred and Income Fund, Inc.
| 30.81 | 30.70 to 31.24 |
|
Columbia Seligman Premium Technology Growth Fund, Inc
| 35.37 | 35.26 to 35.54 |
|
CoreSite Realty Corporation
| 134.13 | 134.01 to 135.44 |
|
Duff & Phelps Select MLP and Midstream Energy Fund
| 9.89 | 9.85 to 9.98 |
|
Eaton Vance Senior Income Trust
| 6.74 | 6.74 to 6.78 |
|
Entergy Corporation
| 109.23 | 108.69 to 109.72 |
|
Estee Lauder Companies, Inc. (The)
| 302.81 | 302.45 to 306.25 |
|
FactSet Research Systems Inc.
| 327.98 | 326.99 to 332.38 |
|
Federal Realty Investment Trust
| 122.83 | 122.38 to 123.93 |
|
FirstEnergy Corp.
| 38.88 | 38.75 to 39.22 |
|
Flaherty & Crumrine Total Return Fund Inc
| 24.24 | 24.23 to 24.49 |
|
Global Net Lease, Inc.
| 19.99 | 19.94 to 20.11 |
|
Guggenheim Enhanced Equity Income Fund
| 8.55 | 8.55 to 8.65 |
|
Hartford Financial Services Group, Inc. (The)
| 64.77 | 64.46 to 65.42 |
|
Invesco High Income 2023 Target Term Fund
| 9.77 | 9.74 to 9.85 |
|
John Hancock Investors Trust
| 18.62 | 18.62 to 18.75 |
|
Lazard Global Total Return and Income Fund
| 20.86 | 20.86 to 21.00 |
|
Lazard Ltd.
| 45.90 | 45.65 to 46.56 |
|
Lockheed Martin Corporation
| 389.80 | 389.06 to 392.05 |
|
LTC Properties, Inc.
| 39.46 | 39.36 to 39.77 |
|
MGM Resorts International
| 42.24 | 42.12 to 42.83 |
|
Mid-America Apartment Communities, Inc.
| 170.87 | 170.46 to 171.91 |
|
Molson Coors Brewing Company
| 61.00 | 61.00 to 63.75 |
|
MuniVest Fund, Inc.
| 9.64 | 9.63 to 9.69 |
|
NextEra Energy, Inc.
| 73.43 | 73.07 to 74.07 |
|
NiSource, Inc
| 26.16 | 26.07 to 26.38 |
|
Northrop Grumman Corporation
| 375.00 | 373.77 to 377.37 |
|
Nuveen Credit Opportunities 2022 Target Term Fund
| 8.39 | 8.38 to 8.47 |
|
Nuveen Insured New York Select Tax-Free Income Portfolio
| 14.11 | 14.11 to 14.18 |
|
Nuveen Intermediate Duration Municipal Term Fund
| 14.50 | 14.50 to 14.60 |
|
Nuveen Missouri Quality Municipal Income Fund
| 15.50 | 15.50 to 15.65 |
|
Nuveen Municipal Credit Income Fund
| 17.03 | 17.00 to 17.15 |
|
Nuveen New York Quality Municipal Income Fund
| 14.99 | 14.90 to 15.23 |
|
Nuveen Preferred and Income Term Fund
| 25.38 | 25.31 to 25.53 |
|
OGE Energy Corp
| 35.19 | 35.05 to 35.38 |
|
Putnam Master Intermediate Income Trust
| 4.30 | 4.29 to 4.33 |
|
RiverNorth Opportunities Fund, Inc.
| 17.97 | 17.92 to 18.10 |
|
Safehold Inc.
| 78.00 | 77.65 to 78.64 |
|
Simpson Manufacturing Company, Inc.
| 110.21 | 109.89 to 111.44 |
|
Special Opportunities Fund Inc.
| 15.36 | 15.36 to 15.49 |
|
Suzano Papel e Celulose S.A.
| 11.50 | 11.46 to 11.62 |
|
Telephone and Data Systems, Inc.
| 25.84 | 25.74 to 25.99 |
|
TELUS Corporation
| 22.81 | 22.75 to 22.92 |
|
Tennessee Valley Authority
| 25.83 | 25.79 to 25.97 |
|
The Cooper Companies, Inc.
| 376.87 | 376.07 to 379.59 |
|
Watsco, Inc.
| 286.26 | 284.97 to 287.98 |
|
Western Union Company (The)
| 24.47 | 24.40 to 24.62 |
|
WEX Inc.
| 200.93 | 200.05 to 202.16 |
