| Company | Close | Range |
|
Addus HomeCare Corporation
| 130.62 | 126.44 to 130.70 |
|
Akamai Technologies, Inc.
| 97.70 | 95.87 to 97.77 |
|
AMC Networks Inc.
| 10.01 | 9.38 to 10.03 |
|
Bank of the James Financial Group, Inc.
| 13.99 | 13.20 to 13.99 |
|
Biogen Inc.
| 146.20 | 141.98 to 146.33 |
|
Black Ridge Acquisition Corp.
| 0.19 | 0.08 to 0.19 |
|
Bridgford Foods Corporation
| 10.51 | 10.39 to 10.51 |
|
Business First Bancshares, Inc.
| 27.69 | 26.25 to 27.69 |
|
Cara Therapeutics, Inc.
| 5.99 | 5.02 to 5.99 |
|
Caseys General Stores, Inc.
| 411.25 | 404.17 to 411.74 |
|
CB Financial Services, Inc.
| 29.50 | 28.62 to 29.50 |
|
Charles & Colvard Ltd.
| 1.74 | 1.61 to 1.74 |
|
Charter Communications, Inc.
| 367.58 | 357.90 to 367.91 |
|
Children's Place, Inc. (The)
| 10.38 | 10.00 to 10.38 |
|
ChinaNet Online Holdings, Inc.
| 1.79 | 1.66 to 1.79 |
|
Cincinnati Financial Corporation
| 137.24 | 135.52 to 137.33 |
|
Community Trust Bancorp, Inc.
| 53.83 | 52.60 to 53.89 |
|
Concrete Pumping Holdings, Inc.
| 8.31 | 7.81 to 8.32 |
|
Construction Partners, Inc.
| 84.46 | 80.53 to 84.55 |
|
Consumer Portfolio Services, Inc.
| 11.72 | 11.40 to 11.74 |
|
CRA International,Inc.
| 188.46 | 185.20 to 188.68 |
|
Cue Biopharma, Inc.
| 1.49 | 1.36 to 1.49 |
|
Cyclacel Pharmaceuticals, Inc.
| 8.50 | 7.44 to 8.50 |
|
Destination XL Group, Inc.
| 2.80 | 2.68 to 2.80 |
|
Donegal Group, Inc.
| 14.65 | 14.36 to 14.67 |
|
Donegal Group, Inc.
| 14.50 | 14.00 to 14.50 |
|
Dorman Products, Inc.
| 133.02 | 129.87 to 133.11 |
|
East West Bancorp, Inc.
| 102.93 | 99.25 to 103.05 |
|
Erie Indemnity Company
| 386.98 | 374.79 to 387.72 |
|
Exact Sciences Corporation
| 55.98 | 53.61 to 56.00 |
|
FARO Technologies, Inc.
| 32.31 | 31.40 to 32.34 |
|
Fidelity Southern Corporation
| 7.45 | 6.98 to 7.45 |
|
First Business Financial Services, Inc.
| 47.50 | 46.85 to 47.52 |
|
First Financial Corporation Indiana
| 47.67 | 46.59 to 47.71 |
|
First Internet Bancorp
| 33.58 | 31.55 to 33.66 |
|
First Trust Dow Jones International Internet ETF
| 28.30 | 27.90 to 28.33 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 56.66 | 56.02 to 56.72 |
|
First US Bancshares, Inc.
| 12.50 | 12.20 to 12.50 |
|
First Western Financial, Inc.
| 20.05 | 17.82 to 20.05 |
|
Future FinTech Group Inc.
| 0.28 | 0.27 to 0.28 |
|
Global Water Resources, Inc.
| 12.02 | 11.60 to 12.03 |
|
Global X E-commerce ETF
| 29.61 | 29.24 to 29.64 |
|
Global X Social Media ETF
| 44.40 | 43.89 to 44.47 |
|
Gulf Resources, Inc.
| 0.70 | 0.63 to 0.70 |
|
Gyrodyne , LLC
| 9.26 | 9.02 to 9.26 |
|
Helen of Troy Limited
| 66.75 | 64.81 to 66.89 |
|
i3 Verticals, Inc.
| 24.31 | 23.55 to 24.32 |
|
ICU Medical, Inc.
| 172.30 | 164.98 to 172.46 |
|
Insulet Corporation
| 280.35 | 275.17 to 280.73 |
|
Invesco Golden Dragon China ETF
| 26.97 | 26.33 to 27.01 |
|
iShares MSCI China ETF
| 47.39 | 46.80 to 47.45 |
|
JD.com, Inc.
| 40.72 | 39.58 to 40.78 |
|
Kelly Services, Inc.
| 14.40 | 14.13 to 14.43 |
|
Kimball Electronics, Inc.
| 19.39 | 18.98 to 19.42 |
|
L.B. Foster Company
| 28.36 | 27.36 to 28.39 |
|
Lakeland Financial Corporation
| 69.22 | 65.31 to 69.23 |
|
Lamar Advertising Company
| 128.10 | 125.76 to 128.35 |
|
Lands' End, Inc.
| 13.46 | 13.21 to 13.46 |
|
Legacy Housing Corporation
| 25.50 | 24.83 to 25.53 |
|
LexinFintech Holdings Ltd.
| 7.63 | 6.72 to 7.63 |
|
Liberty Broadband Corporation
| 80.55 | 78.51 to 80.59 |
|
Liberty Broadband Corporation
| 81.19 | 79.00 to 81.26 |
|
lululemon athletica inc.
| 400.03 | 385.73 to 400.79 |
|
Manhattan Associates, Inc.
| 289.38 | 282.93 to 289.67 |
|
Mannatech, Incorporated
| 12.25 | 11.95 to 12.25 |
|
MMTec, Inc.
| 1.69 | 1.46 to 1.69 |
|
Mr. Cooper Group Inc.
| 104.12 | 102.21 to 104.37 |
|
National Beverage Corp.
| 42.25 | 41.63 to 42.31 |
|
Nortech Systems Incorporated
| 10.32 | 9.91 to 10.32 |
|
Northeast Bancorp
| 101.42 | 98.85 to 101.58 |
|
Nova Lifestyle, Inc
| 0.58 | 0.55 to 0.58 |
|
Omega Flex, Inc.
| 41.60 | 40.86 to 41.60 |
|
Omnicell, Inc.
| 43.63 | 42.87 to 43.66 |
|
OSI Systems, Inc.
| 199.87 | 190.54 to 200.14 |
|
Oxbridge Re Holdings Limited
| 0.75 | 0.67 to 0.75 |
|
Paychex, Inc.
| 146.11 | 144.16 to 146.35 |
|
Premier, Inc.
| 22.39 | 22.03 to 22.43 |
|
Qurate Retail, Inc.
| 0.39 | 0.37 to 0.39 |
|
ReTo Eco-Solutions, Inc.
| 0.86 | 0.81 to 0.86 |
|
Rush Enterprises, Inc.
| 61.14 | 59.82 to 61.20 |
|
Sabra Health Care REIT, Inc.
| 16.92 | 16.67 to 16.94 |
|
Safety Insurance Group, Inc.
| 77.47 | 76.47 to 77.47 |
|
Sage Therapeutics, Inc.
| 7.10 | 6.91 to 7.10 |
|
Security National Financial Corporation
| 12.76 | 12.50 to 12.78 |
|
SigmaTron International, Inc.
| 1.83 | 1.68 to 1.83 |
|
SLM Corporation
| 75.27 | 74.07 to 75.29 |
|
Socket Mobile, Inc.
| 1.62 | 1.59 to 1.62 |
|
Southside Bancshares, Inc.
| 32.08 | 31.41 to 32.15 |
|
Spok Holdings, Inc.
| 16.38 | 16.10 to 16.42 |
|
Starbucks Corporation
| 98.81 | 97.62 to 99.01 |
|
Tandem Diabetes Care, Inc.
| 36.50 | 34.84 to 36.57 |
|
Tantech Holdings Ltd.
| 0.17 | 0.16 to 0.17 |
|
TG Therapeutics, Inc.
| 31.26 | 28.44 to 31.27 |
|
The Ensign Group, Inc.
| 138.65 | 136.51 to 138.67 |
|
The Middleby Corporation
| 169.72 | 153.51 to 169.92 |
|
Twenty-First Century Fox, Inc.
| 46.55 | 45.81 to 46.59 |
|
Twenty-First Century Fox, Inc.
| 49.07 | 48.31 to 49.10 |
|
United Natural Foods, Inc.
| 28.97 | 27.29 to 28.97 |
|
United-Guardian, Inc.
| 10.90 | 10.76 to 10.90 |
|
UTStarcom Holdings Corp
| 2.87 | 2.74 to 2.87 |
|
VeriSign, Inc.
| 210.73 | 206.01 to 210.88 |
|
Virtu Financial, Inc.
| 39.52 | 38.32 to 39.60 |
|
Walgreens Boots Alliance, Inc.
| 11.87 | 11.56 to 11.87 |
|
Weibo Corporation
| 9.79 | 9.37 to 9.81 |
|
Willdan Group, Inc.
| 38.23 | 37.63 to 38.23 |
|
Aberdeen Japan Equity Fund, Inc.
| 5.86 | 5.80 to 5.87 |
|
Acadia Realty Trust
| 22.96 | 22.47 to 22.97 |
|
Alexander & Baldwin, Inc.
| 17.64 | 17.35 to 17.64 |
|
Alibaba Group Holding Limited
| 89.14 | 86.48 to 89.19 |
|
Altria Group
| 52.05 | 51.20 to 52.17 |
|
Ameren Corporation
| 94.12 | 92.79 to 94.25 |
|
Aon plc
| 369.16 | 363.19 to 369.35 |
|
Apollo Global Management, LLC
| 172.06 | 169.26 to 172.26 |
|
Argo Group International Holdings, Ltd.
| 22.18 | 21.91 to 22.19 |
|
Assurant, Inc.
| 210.90 | 206.74 to 211.21 |
|
Autohome Inc.
| 27.66 | 26.92 to 27.71 |
|
Banco De Chile
| 24.72 | 24.31 to 24.73 |
|
Banco Santander Chile
| 20.36 | 20.02 to 20.37 |
|
BanColombia S.A.
| 35.67 | 34.35 to 35.71 |
|
Becton, Dickinson and Company
| 243.45 | 238.62 to 243.78 |
|
Berkshire Hathaway Inc.
| 694601.50 | 684801.00 to 695570.50 |
|
Blackrock Floating Rate Income Strategies Fund Inc
| 13.10 | 12.94 to 13.10 |
|
Bloom Energy Corporation
| 29.81 | 27.72 to 29.83 |
|
BrandywineGLOBAL Global Income Opportunities Fund
| 8.28 | 8.17 to 8.30 |
|
Brink's Company (The)
| 93.35 | 91.03 to 93.50 |
|
British American Tobacco p.l.c.
| 37.91 | 37.08 to 37.96 |
|
Brixmor Property Group Inc.
| 26.47 | 26.11 to 26.50 |
|
Brown & Brown, Inc.
| 106.00 | 104.45 to 106.22 |
|
Brown Forman Corporation
| 33.92 | 33.21 to 33.94 |
|
Cemex S.A.B. de C.V.
| 5.98 | 5.85 to 5.99 |
|
CNA Financial Corporation
| 48.71 | 47.94 to 48.73 |
|
Community Healthcare Trust Incorporated
| 20.10 | 19.74 to 20.14 |
|
Constellation Brands Inc
| 183.10 | 179.97 to 183.42 |
|
CTS Corporation
| 52.25 | 51.05 to 52.26 |
|
Employers Holdings Inc
| 49.11 | 48.28 to 49.11 |
|
Entergy New Orleans, LLC
| 21.52 | 21.14 to 21.53 |
|
EPAM Systems, Inc.
| 252.43 | 244.66 to 252.73 |
|
EPR Properties
| 47.67 | 46.54 to 47.68 |
|
Farmland Partners Inc.
| 11.51 | 11.34 to 11.53 |
|
Federal Realty Investment Trust
| 106.54 | 104.54 to 106.64 |
|
FedEx Corporation
| 273.29 | 269.53 to 273.50 |
|
Five Point Holdings, LLC
| 5.75 | 4.70 to 5.76 |
|
Fresenius Medical Care Corporation
| 24.63 | 24.30 to 24.67 |
|
Gabelli Utility Trust (The)
| 5.55 | 5.47 to 5.55 |
|
General Mills, Inc.
| 60.38 | 59.41 to 60.40 |
|
Georgia Power Company
| 23.07 | 22.80 to 23.08 |
|
Global Payments Inc.
| 109.05 | 107.90 to 109.31 |
|
Goldman Sachs BDC, Inc.
| 12.72 | 12.58 to 12.74 |
|
Granite Real Estate Inc.
| 49.00 | 48.30 to 49.02 |
|
Herc Holdings Inc.
| 211.06 | 205.77 to 211.35 |
|
Hilltop Holdings Inc.
| 28.90 | 28.50 to 28.92 |
|
Horace Mann Educators Corporation
| 38.02 | 37.46 to 38.04 |
|
International Paper Company
| 60.09 | 58.49 to 60.15 |
|
Kemper Corporation
| 65.40 | 64.33 to 65.47 |
|
Kite Realty Group Trust
| 23.81 | 23.48 to 23.84 |
|
Korn Ferry
| 70.70 | 69.55 to 70.87 |
|
LG Display Co., Ltd.
| 3.25 | 3.21 to 3.25 |
|
Live Nation Entertainment, Inc.
| 140.74 | 138.53 to 140.85 |
|
Loews Corporation
| 84.88 | 83.88 to 84.94 |
|
McCormick & Company, Incorporated
| 74.91 | 73.50 to 75.03 |
|
Mednax, Inc
| 14.32 | 13.83 to 14.34 |
|
Medtronic plc
| 90.19 | 88.82 to 90.30 |
|
Methode Electronics, Inc.
| 13.17 | 12.73 to 13.20 |
|
Moelis & Company
| 78.04 | 76.85 to 78.17 |
|
Morgan Stanley China A Share Fund Inc.
| 12.55 | 12.39 to 12.57 |
|
NACCO Industries, Inc.
| 32.34 | 32.01 to 32.38 |
|
NewJersey Resources Corporation
| 46.87 | 46.31 to 46.97 |
|
NexPoint Residential Trust, Inc.
| 38.70 | 37.73 to 38.75 |
|
NorthWestern Corporation
| 54.13 | 53.33 to 54.24 |
|
Ooma, Inc.
| 14.41 | 14.10 to 14.41 |
|
PermRock Royalty Trust
| 4.19 | 4.10 to 4.19 |
|
Philip Morris International Inc
| 127.28 | 125.53 to 127.41 |
|
Pitney Bowes Inc.
| 8.48 | 8.11 to 8.50 |
|
PJT Partners Inc.
| 164.49 | 160.92 to 164.82 |
|
Portland General Electric Company
| 41.22 | 40.73 to 41.30 |
|
Proto Labs, Inc.
| 40.95 | 39.89 to 41.02 |
|
Raymond James Financial, Inc.
| 172.64 | 170.01 to 172.80 |
|
RenaissanceRe Holdings Ltd.
| 256.02 | 252.50 to 256.46 |
|
Snap Inc.
| 10.89 | 10.65 to 10.90 |
|
Sonic Automotive, Inc.
| 71.10 | 68.31 to 71.18 |
|
Spire Inc.
| 69.65 | 68.68 to 69.67 |
|
Standard Motor Products, Inc.
| 31.52 | 30.92 to 31.56 |
|
Stryker Corporation
| 394.31 | 389.82 to 394.68 |
|
Sysco Corporation
| 74.77 | 73.23 to 74.90 |
|
Tortoise Energy Independence Fund, Inc.
| 40.39 | 39.94 to 40.45 |
|
Tortoise Midstream Energy Fund, Inc.
| 53.36 | 51.41 to 53.44 |
|
Tortoise Pipeline & Energy Fund, Inc.
| 47.61 | 46.60 to 47.70 |
|
TriplePoint Venture Growth BDC Corp.
| 7.87 | 7.73 to 7.87 |
|
TrueBlue, Inc.
| 7.87 | 7.49 to 7.88 |
|
UNIVERSAL INSURANCE HOLDINGS INC
| 19.50 | 18.92 to 19.53 |
|
VOC Energy Trust
| 4.26 | 4.13 to 4.26 |
|
W.P. Carey Inc.
| 55.26 | 54.53 to 55.36 |
|
W.R. Berkley Corporation
| 57.52 | 56.86 to 57.55 |
|
Weis Markets, Inc.
| 64.27 | 62.96 to 64.35 |
|
White Mountains Insurance Group, Ltd.
| 1906.63 | 1877.36 to 1906.63 |
