| Company | Close | Range |
|
Adobe Inc.
| 487.30 | 486.40 to 504.87 |
|
AGNC Investment Corp.
| 10.15 | 10.13 to 10.35 |
|
Akoustis Technologies, Inc.
| 0.07 | 0.07 to 0.08 |
|
Allogene Therapeutics, Inc.
| 2.58 | 2.58 to 2.74 |
|
Alphabet Inc.
| 164.39 | 164.13 to 169.90 |
|
Alphabet Inc.
| 162.98 | 162.75 to 168.48 |
|
Amicus Therapeutics, Inc.
| 10.22 | 10.20 to 10.59 |
|
Anavex Life Sciences Corp.
| 5.37 | 5.36 to 5.60 |
|
Anika Therapeutics Inc.
| 24.35 | 24.33 to 25.21 |
|
Apple Inc.
| 221.69 | 221.33 to 225.69 |
|
Arch Capital Group Ltd.
| 23.32 | 23.32 to 23.58 |
|
Ascendis Pharma A/S
| 139.14 | 139.00 to 142.08 |
|
AstroNova, Inc.
| 13.23 | 13.23 to 13.40 |
|
Atlantic American Corporation
| 1.61 | 1.61 to 1.66 |
|
Atlassian Corporation Plc
| 167.53 | 167.25 to 171.30 |
|
Atossa Genetics Inc.
| 1.42 | 1.42 to 1.47 |
|
Aurinia Pharmaceuticals Inc
| 6.84 | 6.83 to 7.20 |
|
Bank of the James Financial Group, Inc.
| 13.02 | 13.02 to 13.56 |
|
BankFinancial Corporation
| 11.75 | 11.75 to 11.95 |
|
Biomerica, Inc.
| 0.31 | 0.31 to 0.35 |
|
Bio-Path Holdings, Inc.
| 0.85 | 0.85 to 0.90 |
|
Blackbaud, Inc.
| 80.87 | 80.71 to 82.62 |
|
Broadway Financial Corporation
| 6.11 | 6.11 to 6.44 |
|
Celsius Holdings, Inc.
| 28.82 | 28.79 to 30.42 |
|
Central Garden & Pet Company
| 32.52 | 32.52 to 33.57 |
|
Central Garden & Pet Company
| 28.13 | 28.07 to 28.96 |
|
CHS Inc
| 25.41 | 25.41 to 25.80 |
|
CHS Inc
| 26.72 | 26.71 to 27.05 |
|
CME Group Inc.
| 221.73 | 221.25 to 226.50 |
|
Crinetics Pharmaceuticals, Inc.
| 51.76 | 51.68 to 53.56 |
|
Cronos Group Inc.
| 2.20 | 2.20 to 2.26 |
|
CSP Inc.
| 12.42 | 12.42 to 12.80 |
|
Cytokinetics, Incorporated
| 55.47 | 55.36 to 56.99 |
|
DarioHealth Corp.
| 1.07 | 1.07 to 1.15 |
|
Data I/O Corporation
| 2.42 | 2.42 to 2.61 |
|
DBV Technologies S.A.
| 0.68 | 0.68 to 0.73 |
|
Digimarc Corporation
| 27.87 | 27.85 to 28.80 |
|
DocuSign, Inc.
| 62.78 | 62.66 to 64.47 |
|
Donegal Group, Inc.
| 13.40 | 13.40 to 13.82 |
|
EMCORE Corporation
| 2.33 | 2.33 to 2.54 |
|
ENDRA Life Sciences Inc.
| 0.20 | 0.20 to 0.21 |
|
Energy Focus, Inc.
| 1.27 | 1.27 to 1.34 |
|
Enstar Group Limited
| 19.42 | 19.41 to 19.87 |
|
Etsy, Inc.
| 51.19 | 51.07 to 52.86 |
|
Evogene Ltd.
| 2.80 | 2.80 to 2.87 |
|
Exelixis, Inc.
| 26.31 | 26.27 to 26.66 |
|
Exponent, Inc.
| 112.63 | 112.52 to 114.04 |
|
FibroGen, Inc
| 0.34 | 0.34 to 0.39 |
|
First Trust Capital Strength ETF
| 89.53 | 89.33 to 90.48 |
|
First Trust Cloud Computing ETF
| 101.51 | 101.34 to 103.07 |
|
First Trust Emerging Markets Local Currency Bond ETF
| 28.15 | 28.10 to 28.50 |
|
Flexsteel Industries, Inc.
| 42.50 | 42.45 to 43.62 |
|
Frequency Electronics, Inc.
| 11.85 | 11.85 to 12.11 |
|
FRP Holdings, Inc.
| 29.39 | 29.37 to 30.00 |
|
Gaia, Inc.
| 4.57 | 4.57 to 4.80 |
|
Galmed Pharmaceuticals Ltd.
| 4.11 | 4.11 to 4.49 |
|
Geospace Technologies Corporation
| 10.50 | 10.48 to 11.09 |
|
Geron Corporation
| 4.15 | 4.14 to 4.35 |
|
Gladstone Land Corporation
| 13.68 | 13.67 to 13.84 |
|
Global Indemnity Limited
| 33.30 | 33.30 to 34.00 |
|
Global Self Storage, Inc.
| 4.98 | 4.97 to 5.17 |
|
Global X SuperDividend Alternatives ETF
| 11.88 | 11.88 to 12.03 |
|
Greenpro Capital Corp.
| 0.87 | 0.87 to 0.92 |
|
Gulf Resources, Inc.
| 0.95 | 0.95 to 1.00 |
|
Helius Medical Technologies, Inc.
| 0.51 | 0.51 to 0.55 |
|
Henry Schein, Inc.
| 69.30 | 69.20 to 70.69 |
|
Immersion Corporation
| 8.75 | 8.75 to 8.94 |
|
Incyte Corporation
| 65.76 | 65.70 to 67.47 |
|
Intevac, Inc.
| 3.26 | 3.26 to 3.37 |
|
Invesco DWA Utilities Momentum ETF
| 39.66 | 39.60 to 40.43 |
|
Investors Title Company
| 221.00 | 220.88 to 224.10 |
|
iShares MSCI Turkey ETF
| 33.99 | 33.93 to 34.57 |
|
KVH Industries, Inc.
| 4.75 | 4.75 to 4.88 |
|
Lake Shore Bancorp, Inc.
| 13.41 | 13.41 to 13.58 |
|
LCNB Corporation
| 14.43 | 14.41 to 14.69 |
|
Legg Mason Global Infrastructure ETF
| 25.23 | 25.23 to 26.42 |
|
Liberty Global plc
| 20.56 | 20.51 to 21.15 |
|
Liberty Media Corporation
| 68.65 | 68.54 to 71.07 |
|
Liberty Media Corporation
| 74.39 | 74.34 to 77.00 |
|
Lifetime Brands, Inc.
| 6.31 | 6.30 to 6.49 |
|
LivaNova PLC
| 52.68 | 52.60 to 53.80 |
|
LPL Financial Holdings Inc.
| 239.17 | 239.04 to 243.15 |
|
Magal Security Systems Ltd.
| 46.61 | 46.59 to 47.45 |
|
MEI Pharma, Inc.
| 2.77 | 2.77 to 2.86 |
|
Microsoft Corporation
| 409.54 | 409.00 to 417.11 |
|
Molecular Templates, Inc.
| 1.44 | 1.44 to 1.47 |
|
Morningstar, Inc.
| 312.85 | 312.59 to 320.25 |
|
My Size, Inc.
| 1.56 | 1.56 to 1.70 |
|
NCS Multistage Holdings, Inc.
| 18.30 | 18.30 to 18.99 |
|
NetScout Systems, Inc.
| 20.13 | 20.11 to 20.39 |
|
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 24.76 | 24.76 to 25.40 |
|
OP Bancorp
| 12.26 | 12.26 to 12.50 |
|
Optical Cable Corporation
| 2.56 | 2.56 to 2.65 |
|
Organovo Holdings, Inc.
| 0.45 | 0.45 to 0.48 |
|
Oxbridge Re Holdings Limited
| 2.61 | 2.61 to 2.88 |
|
Pangaea Logistics Solutions Ltd.
| 6.87 | 6.86 to 7.09 |
|
Papa Murphy's Holdings, Inc.
| 11.02 | 11.00 to 11.19 |
|
Pegasystems Inc.
| 71.48 | 71.35 to 73.58 |
|
Peoples Bancorp of North Carolina, Inc.
| 23.84 | 23.80 to 24.35 |
|
Perma-Pipe International Holdings, Inc.
| 13.31 | 13.31 to 14.34 |
|
Phibro Animal Health Corporation
| 20.89 | 20.87 to 21.52 |
|
PrimeEnergy Resources Corporation
| 149.35 | 149.35 to 153.70 |
|
Rush Enterprises, Inc.
| 45.30 | 45.30 to 45.83 |
|
Ryanair Holdings plc
| 42.10 | 42.09 to 43.87 |
|
Safety Insurance Group, Inc.
| 79.52 | 79.42 to 81.30 |
|
SecureWorks Corp.
| 7.76 | 7.76 to 8.17 |
|
Seneca Foods Corp.
| 61.10 | 61.10 to 63.71 |
|
Silicom Ltd
| 13.11 | 13.11 to 13.66 |
|
SPAR Group, Inc.
| 2.44 | 2.44 to 2.47 |
|
SpartanNash Company
| 20.85 | 20.81 to 21.29 |
|
Strategic Education, Inc.
| 86.76 | 86.62 to 88.74 |
|
SuperCom, Ltd.
| 3.51 | 3.51 to 3.73 |
|
Surgery Partners, Inc.
| 30.11 | 30.07 to 31.04 |
|
Tantech Holdings Ltd.
| 0.18 | 0.18 to 0.20 |
|
Tesla, Inc.
| 240.83 | 240.70 to 249.83 |
|
The Bank of Princeton
| 36.13 | 36.13 to 36.52 |
|
The Chefs' Warehouse, Inc.
| 38.57 | 38.57 to 40.00 |
|
The Lovesac Company
| 24.51 | 24.46 to 25.76 |
|
The Middleby Corporation
| 132.47 | 132.31 to 134.79 |
|
Tilray, Inc.
| 1.65 | 1.65 to 1.71 |
|
Tuniu Corporation
| 1.34 | 1.34 to 1.50 |
|
Union Bankshares, Inc.
| 25.04 | 25.00 to 25.30 |
|
United Bancorp, Inc.
| 13.36 | 13.36 to 13.77 |
|
Vaccinex, Inc.
| 2.40 | 2.40 to 2.68 |
|
VanEck Vectors Biotech ETF
| 173.33 | 173.21 to 175.44 |
|
Varonis Systems, Inc.
| 55.52 | 55.40 to 56.81 |
|
VeriSign, Inc.
| 184.37 | 184.29 to 187.16 |
|
Vertex Energy, Inc
| 0.05 | 0.05 to 0.09 |
|
Vertex Pharmaceuticals Incorporated
| 448.60 | 447.70 to 454.36 |
|
Viking Therapeutics, Inc.
| 63.01 | 62.94 to 66.28 |
|
Village Super Market, Inc.
| 29.33 | 29.31 to 29.80 |
|
Workday, Inc.
| 235.47 | 235.00 to 241.62 |
|
Aberdeen Japan Equity Fund, Inc.
| 6.15 | 6.15 to 6.39 |
|
Adecoagro S.A.
| 11.04 | 11.02 to 11.33 |
|
AMERIPRISE FINANCIAL SERVICES, INC.
| 480.55 | 479.83 to 489.35 |
|
Ampco-Pittsburgh Corporation
| 1.73 | 1.73 to 1.82 |
|
Apartment Investment and Management Company
| 8.62 | 8.61 to 8.74 |
|
Ares Commercial Real Estate Corporation
| 6.63 | 6.62 to 6.78 |
|
Assurant, Inc.
| 186.60 | 186.24 to 197.16 |
|
Axis Capital Holdings Limited
| 78.80 | 78.75 to 81.88 |
|
Barings BDC, Inc.
| 9.67 | 9.66 to 9.84 |
|
Berkshire Hathaway Inc.
| 680000.10 | 678640.00 to 693480.50 |
|
Berkshire Hathaway Inc.
| 453.50 | 452.41 to 462.34 |
|
Biglari Holdings Inc.
| 168.20 | 168.20 to 171.05 |
|
Blackrock Corporate High Yield Fund, Inc.
| 9.89 | 9.88 to 10.03 |
|
BLACKROCK INTERNATIONAL, LTD.
| 5.65 | 5.64 to 5.72 |
|
BlackRock Resources
| 9.56 | 9.54 to 9.68 |
|
BlackRock Utility, Infrastructure & Power Opportun
| 23.75 | 23.71 to 24.29 |
|
Bright Scholar Education Holdings Limited
| 2.00 | 2.00 to 2.10 |
|
Bristol-Myers Squibb Company
| 53.44 | 53.41 to 54.42 |
|
BRT Apartments Corp.
| 17.46 | 17.45 to 17.90 |
|
Cable One, Inc.
| 330.61 | 330.59 to 345.92 |
|
CAE Inc
| 18.35 | 18.31 to 18.62 |
|
Campbell Soup Company
| 47.13 | 47.02 to 47.83 |
|
Cannae Holdings, Inc.
| 18.25 | 18.25 to 18.75 |
|
Canopy Growth Corporation
| 4.20 | 4.19 to 4.45 |
|
CenterPoint Energy, Inc.
| 29.64 | 29.62 to 30.44 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 6.97 | 6.96 to 7.12 |
|
Chimera Investment Corporation
| 15.02 | 14.99 to 15.41 |
|
China Green Agriculture, Inc.
| 2.15 | 2.15 to 2.53 |
|
Church & Dwight Company, Inc.
| 99.09 | 99.03 to 101.30 |
|
CMS Energy Corporation
| 69.77 | 69.67 to 71.09 |
|
Coca Cola Femsa S.A.B. de C.V.
| 87.07 | 87.00 to 89.67 |
|
Coca-Cola Company (The)
| 69.01 | 68.87 to 70.10 |
|
Cohen & Steers Infrastructure Fund, Inc
| 25.83 | 25.80 to 26.26 |
|
Colgate-Palmolive Company
| 98.57 | 98.33 to 99.91 |
|
Comp En De Mn Cemig ADS
| 2.53 | 2.53 to 2.63 |
|
ConAgra Brands, Inc.
| 29.10 | 29.05 to 29.76 |
|
Consolidated Edison Inc
| 101.14 | 100.94 to 102.70 |
|
Corning Incorporated
| 44.11 | 44.05 to 44.75 |
|
Donnelley Financial Solutions, Inc.
| 65.19 | 65.08 to 66.32 |
|
DoubleLine Opportunistic Credit Fund
| 15.73 | 15.72 to 15.92 |
|
Dril-Quip, Inc.
| 15.41 | 15.41 to 16.18 |
|
DTE Energy Company
| 125.29 | 125.03 to 126.70 |
|
Ducommun Incorporated
| 63.72 | 63.66 to 64.81 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 11.38 | 11.38 to 11.78 |
|
Duke Energy Corporation
| 110.23 | 110.12 to 113.79 |
|
DXC Technology Company
| 20.53 | 20.52 to 20.81 |
|
Eaton Vance Corporation
| 13.61 | 13.58 to 13.80 |
|
Eaton Vance Tax-Advantage Global Dividend Opp
| 26.07 | 26.01 to 26.48 |
|
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 14.45 | 14.43 to 14.61 |
|
Elastic N.V.
| 77.14 | 77.07 to 80.00 |
|
Ellington Residential Mortgage REIT
| 6.70 | 6.69 to 6.79 |
|
Enel Chile S.A.
| 2.67 | 2.67 to 2.73 |
|
Equus Total Return, Inc.
| 1.30 | 1.30 to 1.35 |
|
Eversource Energy
| 64.08 | 64.01 to 65.27 |
|
Exelon Corporation
| 39.54 | 39.50 to 40.00 |
|
FactSet Research Systems Inc.
| 449.74 | 448.81 to 455.61 |
|
Fortis Inc.
| 43.65 | 43.56 to 44.53 |
|
Four Seasons Education (Cayman) Inc.
| 11.90 | 11.90 to 12.99 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.85 | 4.85 to 4.90 |
|
Genco Shipping & Trading Limited
| 18.40 | 18.36 to 18.68 |
|
General Mills, Inc.
| 72.74 | 72.65 to 73.74 |
|
Glaukos Corporation
| 126.42 | 126.18 to 130.82 |
|
GlaxoSmithKline PLC
| 38.63 | 38.61 to 39.12 |
|
Graham Holdings Company
| 795.86 | 795.05 to 805.07 |
|
Granite Real Estate Inc.
| 57.93 | 57.93 to 59.70 |
|
Great Ajax Corp.
| 3.06 | 3.06 to 3.36 |
|
HCA Healthcare, Inc.
| 382.53 | 381.62 to 393.68 |
|
HubSpot, Inc.
| 522.09 | 520.83 to 536.58 |
|
ICICI Bank Limited
| 28.81 | 28.79 to 29.32 |
|
India Fund, Inc. (The)
| 18.40 | 18.39 to 18.69 |
|
Intercontinental Exchange Inc.
| 159.54 | 159.23 to 162.55 |
|
INVESCO MORTGAGE CAPITAL INC
| 8.36 | 8.35 to 8.66 |
|
Israel Chemicals Shs
| 4.02 | 4.02 to 4.11 |
|
Korea Electric Power Corporation
| 7.37 | 7.37 to 7.49 |
|
Kosmos Energy Ltd.
| 4.49 | 4.49 to 4.69 |
|
Lazard Ltd.
| 48.48 | 48.37 to 49.41 |
|
Loews Corporation
| 76.49 | 76.34 to 78.89 |
|
Macquarie First Trust Global
| 8.45 | 8.44 to 8.62 |
|
Maiden Holdings, Ltd.
| 16.10 | 16.10 to 16.31 |
|
Manchester United Ltd.
| 16.04 | 16.04 to 16.51 |
|
Mastercard Incorporated
| 491.30 | 490.75 to 498.53 |
|
Moelis & Company
| 66.60 | 66.56 to 68.45 |
|
MOGU Inc.
| 2.20 | 2.20 to 2.41 |
|
Molina Healthcare Inc
| 325.26 | 324.93 to 330.60 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.95 | 4.94 to 5.07 |
|
Morgan Stanley India Investment Fund, Inc.
| 28.34 | 28.34 to 28.81 |
|
NACCO Industries, Inc.
| 27.02 | 27.02 to 28.07 |
|
New York Times Company (The)
| 54.52 | 54.49 to 55.07 |
|
NextEra Energy, Inc.
| 80.29 | 80.19 to 83.55 |
|
NiSource, Inc
| 34.02 | 33.96 to 34.52 |
|
Nokia Corporation
| 4.33 | 4.33 to 4.40 |
|
Oil-Dri Corporation Of America
| 66.04 | 66.04 to 67.07 |
|
Paycom Software, Inc.
| 163.61 | 163.28 to 167.43 |
|
Plains All American Pipeline, L.P.
| 17.53 | 17.50 to 17.83 |
|
Plains Group Holdings, L.P.
| 18.70 | 18.67 to 18.99 |
|
PLDT Inc.
| 27.30 | 27.24 to 27.73 |
|
PPL Corporation
| 31.87 | 31.85 to 32.45 |
|
Prestige Consumer Healthcare Inc.
| 67.53 | 67.42 to 68.55 |
|
Primerica, Inc.
| 267.46 | 267.31 to 274.23 |
|
Procter & Gamble Company (The)
| 167.12 | 166.87 to 169.58 |
|
Public Service Enterprise Group Incorporated
| 89.98 | 89.88 to 91.89 |
|
Qwest Corporation
| 15.70 | 15.70 to 16.18 |
|
Raymond James Financial, Inc.
| 125.37 | 125.11 to 127.02 |
|
Redwood Trust, Inc.
| 7.41 | 7.40 to 7.57 |
|
Rexford Industrial Realty, Inc.
| 47.45 | 47.34 to 48.15 |
|
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 9.04 | 9.02 to 9.17 |
|
RLI Corp.
| 152.00 | 151.90 to 159.84 |
|
Rollins, Inc.
| 48.70 | 48.65 to 49.49 |
|
San Juan Basin Royalty Trust
| 3.82 | 3.82 to 3.95 |
|
Service Corporation International
| 75.00 | 74.90 to 76.44 |
|
Smith & Nephew SNATS, Inc.
| 28.80 | 28.73 to 29.52 |
|
Sonic Automotive, Inc.
| 55.78 | 55.68 to 56.99 |
|
Source Capital, Inc.
| 43.79 | 43.72 to 44.40 |
|
Spotify Technology S.A.
| 362.95 | 362.31 to 371.00 |
|
Stifel Financial Corporation
| 23.13 | 23.11 to 23.40 |
|
Summit Hotel Properties, Inc.
| 6.85 | 6.85 to 7.17 |
|
Tekla Healthcare Opportunies Fund
| 21.77 | 21.77 to 22.09 |
|
Teleflex Incorporated
| 232.96 | 232.45 to 238.18 |
|
Telefonica Brasil S.A.
| 9.79 | 9.78 to 9.96 |
|
Valhi, Inc.
| 33.80 | 33.75 to 35.25 |
|
Visa Inc.
| 273.79 | 273.24 to 277.62 |
|
Walmart Inc.
| 79.10 | 78.98 to 80.94 |
|
West Pharmaceutical Services, Inc.
| 290.42 | 289.85 to 296.52 |
|
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 12.45 | 12.45 to 12.58 |
|
Westwood Holdings Group Inc
| 13.93 | 13.93 to 14.44 |
|
Workiva Inc.
| 77.19 | 77.08 to 79.80 |
|
Zimmer Biomet Holdings, Inc.
| 102.28 | 102.09 to 104.55 |
