[moreButton]
 Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

3014 stocks found forming MACD DOWN

Company Close Range
111, Inc. 5.57 5.52 to 5.83
180 Degree Capital Corp. 7.11 7.10 to 7.12
1-800 FLOWERS.COM, Inc. 29.08 28.83 to 29.98
2U, Inc. 31.68 31.67 to 33.34
51job, Inc. 63.98 63.81 to 65.20
8x8 Inc 22.45 22.39 to 23.09
Abeona Therapeutics Inc. 0.86 0.86 to 0.90
AC Immune SA 6.03 5.90 to 6.05
Acacia Research Corporation 5.53 5.46 to 5.68
Acadia Healthcare Company, Inc. 57.75 56.66 to 58.22
Acasti Pharma, Inc. 1.68 1.66 to 1.74
AcelRx Pharmaceuticals, Inc. 0.91 0.90 to 0.96
Acer Therapeutics Inc. 2.37 2.36 to 2.46
Achieve Life Sciences, Inc. 8.02 7.65 to 8.25
Aclaris Therapeutics, Inc. 16.35 15.80 to 16.42
ACM Research, Inc. 106.27 105.00 to 110.69
ACNB Corporation 27.55 27.40 to 27.90
Acorda Therapeutics, Inc. 4.12 4.02 to 4.30
Adaptimmune Therapeutics plc 5.21 5.13 to 5.25
ADDvantage Technologies Group, Inc. 2.18 2.13 to 2.23
Adial Pharmaceuticals, Inc 3.48 3.47 to 3.82
Adial Pharmaceuticals, Inc 0.77 0.76 to 0.79
ADTRAN, Inc. 17.79 17.43 to 17.97
Advanced Energy Industries, Inc. 85.17 84.84 to 87.60
Advaxis, Inc. 0.47 0.45 to 0.50
Adverum Biotechnologies, Inc. 1.95 1.92 to 2.00
AdvisorShares Dorsey Wright Short ETF 8.55 8.51 to 8.57
Aeglea BioTherapeutics, Inc. 7.30 7.01 to 7.37
Aerie Pharmaceuticals, Inc. 10.59 10.47 to 11.46
AEterna Zentaris Inc. 0.59 0.57 to 0.60
Aethlon Medical, Inc. 3.43 3.36 to 3.50
Agenus Inc. 4.01 3.46 to 4.10
Agile Therapeutics, Inc. 0.81 0.76 to 0.84
Agilysys, Inc. 51.70 51.17 to 52.68
AGNC Investment Corp. 25.32 25.31 to 25.43
AgroFresh Solutions, Inc. 1.99 1.85 to 2.16
Aileron Therapeutics, Inc. 0.96 0.96 to 0.99
Air T, Inc. 27.80 27.80 to 28.93
Air Transport Services Group, Inc 24.10 24.01 to 24.54
Airgain, Inc. 10.70 10.61 to 11.19
Akoustis Technologies, Inc. 7.19 7.14 to 7.80
Albireo Pharma, Inc. 29.22 28.80 to 29.50
Aldeyra Therapeutics, Inc. 8.03 7.84 to 8.10
Alector, Inc. 23.61 22.76 to 23.99
Align Technology, Inc. 590.56 586.90 to 600.15
ALJ Regional Holdings, Inc. 1.06 1.02 to 1.08
Alkermes plc 30.85 30.46 to 30.94
Allegiant Travel Company 183.93 183.19 to 186.00
Allied Healthcare Products, Inc. 5.59 5.55 to 6.01
Allogene Therapeutics, Inc. 15.82 15.40 to 15.93
Allot Ltd. 14.72 14.68 to 15.09
Alphatec Holdings, Inc. 12.16 11.81 to 12.19
Alpine Immune Sciences, Inc. 10.55 10.25 to 10.65
Altimmune, Inc. 11.52 11.13 to 11.74
Altus Midstream Company 68.01 65.97 to 84.32
Amarin Corporation plc 5.00 4.93 to 5.02
AMC Networks Inc. 43.15 43.14 to 44.98
AMCI Acquisition Corp. 9.67 9.67 to 9.67
America Movil, S.A.B. de C.V. 17.09 17.09 to 17.23
American Airlines Group, Inc. 19.15 19.03 to 19.76
American National Insurance Company 189.31 189.00 to 190.00
American Public Education, Inc. 24.40 24.16 to 24.89
Amicus Therapeutics, Inc. 10.50 10.24 to 10.59
Amkor Technology, Inc. 22.28 22.22 to 23.58
ANGI Homeservices Inc. 12.10 12.07 to 12.64
Anixa Biosciences, Inc. 4.34 4.25 to 4.34
Apellis Pharmaceuticals, Inc. 31.37 30.78 to 31.94
Apollo Endosurgery, Inc. 9.01 8.65 to 9.05
Apollo Medical Holdings, Inc. 72.03 70.93 to 72.54
Applied Genetic Technologies Corporation 2.58 2.54 to 2.66
Aptevo Therapeutics Inc. 14.25 14.20 to 15.07
Aptinyx Inc. 2.22 2.15 to 2.25
Aptorum Group Limited 2.48 2.44 to 2.53
Aptose Biosciences, Inc. 2.19 2.14 to 2.21
Aqua Metals, Inc. 1.93 1.91 to 2.02
Aravive, Inc. 3.67 3.58 to 3.74
Arbutus Biopharma Corporation 4.03 3.87 to 4.09
ARCA biopharma, Inc. 2.67 2.65 to 2.76
Arcadia Biosciences, Inc. 1.91 1.89 to 2.05
Arcimoto, Inc. 9.97 9.73 to 10.39
Arco Platform Limited 18.09 17.55 to 18.30
Arcturus Therapeutics Ltd. 44.51 42.23 to 44.76
Ardelyx, Inc. 1.14 1.06 to 1.15
Arena Pharmaceuticals, Inc. 60.35 60.15 to 61.49
argenx SE 293.16 290.50 to 295.99
Aridis Pharmaceuticals Inc. 3.29 3.14 to 3.40
Array BioPharma Inc. 17.92 17.66 to 19.01
Art's-Way Manufacturing Co., Inc. 3.41 3.40 to 3.54
Ascendis Pharma A/S 144.61 142.25 to 147.13
ASLAN Pharmaceuticals Limited 1.47 1.46 to 1.58
Aspen Group Inc. 5.39 5.36 to 5.50
Assembly Biosciences, Inc. 3.13 3.07 to 3.23
Astec Industries, Inc. 52.12 52.03 to 53.10
Astronics Corporation 13.27 13.14 to 13.60
Atara Biotherapeutics, Inc. 16.03 15.55 to 16.06
Athenex, Inc. 2.52 2.50 to 2.62
Athersys, Inc. 1.24 1.23 to 1.26
Atlantic American Corporation 4.09 4.06 to 4.20
Atlas Air Worldwide Holdings 81.01 80.42 to 82.42
ATN International, Inc. 45.32 45.25 to 46.59
Atossa Genetics Inc. 2.78 2.69 to 2.81
aTyr Pharma, Inc. 8.53 8.36 to 8.58
Auburn National Bancorporation, Inc. 33.66 33.66 to 33.66
AudioEye, Inc. 10.39 10.07 to 10.39
Autolus Therapeutics plc 5.58 5.38 to 5.79
Avadel Pharmaceuticals plc 8.14 7.73 to 8.22
Avenue Therapeutics, Inc. 1.26 1.25 to 1.34
Aviat Networks, Inc. 29.24 29.11 to 29.76
Avinger, Inc. 0.71 0.70 to 0.75
AVROBIO, Inc. 5.52 5.28 to 5.75
Aware, Inc. 3.85 3.85 to 3.99
AxoGen, Inc. 14.21 14.19 to 14.81
Aytu BioScience, Inc. 2.46 2.39 to 2.58
B. Riley Financial, Inc. 25.63 25.59 to 25.63
B. Riley Financial, Inc. 27.50 27.48 to 27.54
B. Riley Financial, Inc. 25.04 25.00 to 25.15
B.O.S. Better Online Solutions 3.22 3.14 to 3.49
BancFirst Corporation 27.13 27.10 to 27.20
Bank First National Corporation 68.50 67.60 to 69.01
Bank of South Carolina Corp. 20.15 20.10 to 20.36
Bassett Furniture Industries, Incorporated 17.52 17.21 to 18.60
BayCom Corp 18.40 18.37 to 18.56
Beasley Broadcast Group, Inc. 2.52 2.49 to 2.88
Bed Bath & Beyond Inc. 14.31 14.03 to 14.76
Bel Fuse Inc. 13.72 13.72 to 13.72
Bel Fuse Inc. 12.23 12.14 to 12.49
Bellerophon Therapeutics, Inc. 3.84 3.79 to 3.92
Bellicum Pharmaceuticals, Inc. 2.07 2.03 to 2.22
Benitec Biopharma Limited 3.54 3.54 to 3.70
Big 5 Sporting Goods Corporation 24.36 23.76 to 24.59
Biocept, Inc. 3.88 3.82 to 3.94
BioCryst Pharmaceuticals, Inc. 14.70 14.34 to 14.77
Biogen Inc. 264.80 264.35 to 270.37
BioHiTech Global, Inc. 1.27 1.26 to 1.31
BIO-key International, Inc. 3.05 3.05 to 3.18
Biolase, Inc. 0.57 0.57 to 0.60
BioMarin Pharmaceutical Inc. 73.74 73.28 to 74.80
Biomerica, Inc. 4.81 4.75 to 5.15
Bionano Genomics, Inc. 5.15 5.00 to 5.15
Bionano Genomics, Inc. 2.03 1.97 to 2.03
Bio-Path Holdings, Inc. 5.04 4.99 to 5.19
BioSig Technologies, Inc. 2.55 2.40 to 2.61
BioXcel Therapeutics, Inc. 29.94 29.00 to 30.02
Bison Capital Acquisition Corp. 10.24 10.24 to 10.24
Bison Capital Acquisition Corp. 0.63 0.63 to 0.66
BJ's Restaurants, Inc. 35.94 33.75 to 36.22
Blink Charging Co. 27.68 27.43 to 29.43
Blink Charging Co. 23.16 23.16 to 23.58
Bloomin' Brands, Inc. 22.07 21.83 to 22.25
Blue Bird Corporation 19.72 19.54 to 19.97
Bonso Electronics International, Inc. 5.39 5.29 to 6.10
Booking Holdings Inc. 2394.59 2385.72 to 2438.96
Borqs Technologies, Inc. 0.56 0.55 to 0.62
Boston Omaha Corporation 35.23 34.82 to 36.15
Boxlight Corporation 2.11 2.09 to 2.16
Brainstorm Cell Therapeutics Inc. 3.08 3.05 to 3.18
Bridgeline Digital, Inc. 3.56 3.48 to 3.82
Bridgewater Bancshares, Inc. 17.22 17.02 to 17.63
Bridgford Foods Corporation 12.22 11.85 to 12.22
Broadway Financial Corporation 2.95 2.88 to 3.19
BRP Inc. 91.94 91.65 to 93.54
BSQUARE Corporation 2.20 2.15 to 2.29
Cadiz, Inc. 6.53 6.41 to 6.74
Caesars Entertainment Corporation 112.05 111.17 to 113.82
Caesarstone Ltd. 12.28 12.25 to 12.44
Caladrius Biosciences, Inc. 1.12 1.11 to 1.15
Calithera Biosciences, Inc. 1.87 1.85 to 1.91
Calyxt, Inc. 2.78 2.76 to 2.82
Camtek Ltd. 39.26 38.78 to 39.78
Canterbury Park Holding Corporation 15.83 15.80 to 16.40
Capricor Therapeutics, Inc. 3.82 3.78 to 3.96
Cara Therapeutics, Inc. 12.70 12.49 to 12.99
Cardlytics, Inc. 83.16 80.53 to 84.59
Carver Bancorp, Inc. 15.66 15.22 to 16.70
Casa Systems, Inc. 6.24 6.21 to 6.60
CASI Pharmaceuticals, Inc. 1.09 1.08 to 1.11
Catalyst Biosciences, Inc. 3.47 3.44 to 3.72
CBAK Energy Technology, Inc. 2.08 2.08 to 2.21
CBM Bancorp, Inc. 14.80 14.80 to 15.00
CECO Environmental Corp. 6.85 6.85 to 7.09
Celcuity Inc. 17.54 17.33 to 17.90
Celldex Therapeutics, Inc. 47.39 45.16 to 47.48
Cellect Biotechnology Ltd. 13.01 13.01 to 14.00
Cellectis S.A. 10.77 10.65 to 11.13
Celsion Corporation 0.92 0.89 to 0.94
Central Valley Community Bancorp 21.34 21.25 to 21.43
Ceragon Networks Ltd. 3.32 3.32 to 3.38
Champions Oncology, Inc. 9.97 9.94 to 10.04
Chart Industries, Inc. 170.15 164.51 to 170.99
Check-Cap Ltd. 0.15 0.15 to 0.18
Checkpoint Therapeutics, Inc. 3.17 3.09 to 3.18
Chembio Diagnostics, Inc. 2.34 2.29 to 2.39
Chemung Financial Corp 45.58 45.00 to 45.61
Children's Place, Inc. (The) 83.50 80.36 to 84.29
Chimerix, Inc. 5.33 5.14 to 5.69
China Bat Group, Inc. 0.57 0.56 to 0.60
China Jo-Jo Drugstores, Inc. 0.63 0.61 to 0.64
ChipMOS TECHNOLOGIES INC. 32.30 32.20 to 32.79
ChromaDex Corporation 6.38 6.19 to 6.46
CHS Inc 28.74 28.74 to 29.00
Chuy's Holdings, Inc. 29.58 28.80 to 29.64
Cidara Therapeutics, Inc. 1.56 1.55 to 1.63
Cirrus Logic, Inc. 80.27 80.16 to 82.12
Citius Pharmaceuticals, Inc. 1.94 1.86 to 2.00
Citius Pharmaceuticals, Inc. 0.67 0.65 to 0.71
Citizens Community Bancorp, Inc. 13.82 13.73 to 13.85
Citizens Holding Company 18.55 18.31 to 18.55
Citrix Systems, Inc. 99.89 99.46 to 101.26
ClearOne, Inc. 1.76 1.67 to 2.32
Clearside Biomedical, Inc. 5.71 5.34 to 5.76
ClearSign Combustion Corporation 1.81 1.80 to 1.94
Clovis Oncology, Inc. 4.33 4.25 to 4.39
CNB Financial Corporation 24.27 24.19 to 24.79
Coca-Cola Consolidated, Inc. 395.96 393.00 to 398.52
Coda Octopus Group, Inc. 8.48 8.41 to 8.52
Co-Diagnostics, Inc. 8.35 8.28 to 8.58
Codorus Valley Bancorp, Inc 22.50 22.16 to 22.77
CohBar, Inc. 0.90 0.89 to 0.92
Coherus BioSciences, Inc. 16.79 16.35 to 16.82
Cohu, Inc. 30.91 30.77 to 31.70
Colony Bankcorp, Inc. 18.70 18.35 to 19.00
Columbia Banking System, Inc. 35.42 34.77 to 35.44
Comcast Corporation 54.22 53.50 to 54.35
CommScope Holding Company, Inc. 11.76 11.72 to 12.12
Communications Systems, Inc. 3.76 3.68 to 4.07
comScore, Inc. 3.41 3.37 to 3.50
Comtech Telecommunications Corp. 22.22 21.88 to 22.41
Concert Pharmaceuticals, Inc. 2.69 2.68 to 2.79
ConforMIS, Inc. 1.27 1.21 to 1.32
Conifer Holdings, Inc. 24.85 24.76 to 24.93
Consolidated Communications Holdings, Inc. 7.91 7.89 to 8.18
Consolidated Water Co. Ltd. 11.19 11.08 to 11.25
ContraFect Corporation 3.83 3.76 to 4.00
Corbus Pharmaceuticals Holdings, Inc. 0.95 0.95 to 1.03
Corcept Therapeutics Incorporated 18.72 18.52 to 18.92
CorVel Corp. 174.76 173.42 to 176.90
Corvus Pharmaceuticals, Inc. 4.47 4.28 to 4.86
County Bancorp, Inc. 35.10 35.05 to 35.39
Cowen Inc. 27.06 27.06 to 27.32
CPI Card Group Inc. 24.40 23.27 to 24.88
CPS Technologies Corp. 4.75 4.66 to 4.91
Cracker Barrel Old Country Store, Inc. 130.24 129.80 to 132.30
CRISPR Therapeutics AG 95.56 94.25 to 97.65
Criteo S.A. 33.59 33.51 to 36.99
Cross Country Healthcare, Inc. 19.89 19.69 to 20.17
CSI Compressco LP 1.56 1.55 to 1.60
CSP Inc. 8.62 8.62 to 8.87
CTI BioPharma Corp. 2.67 2.66 to 2.72
Cue Biopharma, Inc. 11.91 11.50 to 12.39
Cumberland Pharmaceuticals Inc. 2.68 2.62 to 2.68
Curis, Inc. 7.34 7.05 to 7.35
Cutera, Inc. 41.69 41.41 to 43.00
CVB Financial Corporation 19.70 19.56 to 20.01
Cyclacel Pharmaceuticals, Inc. 5.03 5.01 to 5.26
CYREN Ltd. 0.47 0.46 to 0.48
Cytosorbents Corporation 5.83 5.79 to 6.02
Dare Bioscience, Inc. 1.47 1.42 to 1.50
DASAN Zhone Solutions, Inc. 11.24 11.21 to 11.66
Datasea Inc. 1.84 1.83 to 2.02
Dave & Buster's Entertainment, Inc. 38.27 36.43 to 38.30
Dawson Geophysical Company 2.23 2.20 to 2.28
Del Taco Restaurants, Inc. 8.50 8.42 to 8.54
Denali Therapeutics Inc. 47.80 45.51 to 47.89
Denny's Corporation 15.83 15.21 to 15.86
Diffusion Pharmaceuticals Inc. 0.45 0.44 to 0.47
Digital Ally, Inc. 1.11 1.08 to 1.13
Discovery, Inc. 25.10 24.75 to 25.27
Discovery, Inc. 43.30 41.68 to 44.15
Discovery, Inc. 24.26 23.97 to 24.43
DISH Network Corporation 43.32 42.85 to 43.79
Dolphin Entertainment, Inc. 11.26 11.15 to 11.95
DURECT Corporation 1.16 1.12 to 1.19
Dynatronics Corporation 1.50 1.43 to 1.55
Eagle Bancorp, Inc. 57.36 55.93 to 57.81
Eagle Bulk Shipping Inc. 45.71 44.88 to 46.05
Eagle Pharmaceuticals, Inc. 52.29 51.59 to 53.20
Eastern Company (The) 24.57 24.35 to 24.70
EchoStar Corporation 24.15 23.90 to 24.51
EDAP TMS S.A. 6.01 6.00 to 6.06
Editas Medicine, Inc. 37.82 36.86 to 38.40
EdtechX Holdings Acquisition Corp. 0.51 0.51 to 0.51
Educational Development Corporation 9.73 9.62 to 9.78
eGain Corporation 10.22 10.19 to 10.34
Eiger BioPharmaceuticals, Inc. 6.48 6.40 to 6.68
Ekso Bionics Holdings, Inc. 3.90 3.88 to 4.08
El Pollo Loco Holdings, Inc. 14.80 14.75 to 15.03
Electrameccanica Vehicles Corp. Ltd. 3.29 3.24 to 3.40
Electrameccanica Vehicles Corp. Ltd. 1.02 1.00 to 1.03
electroCore, Inc. 0.94 0.92 to 0.97
Electro-Sensors, Inc. 5.08 5.07 to 5.29
Eloxx Pharmaceuticals, Inc. 1.33 1.30 to 1.41
Eltek Ltd. 5.50 5.50 to 5.75
EMCORE Corporation 7.09 7.07 to 7.38
ENDRA Life Sciences Inc. 1.65 1.60 to 1.71
ENDRA Life Sciences Inc. 0.31 0.31 to 0.31
Energous Corporation 1.89 1.88 to 1.99
Energy Recovery, Inc. 19.20 18.62 to 19.28
ENGlobal Corporation 2.25 2.18 to 2.39
Entasis Therapeutics Holdings Inc. 2.64 2.59 to 2.78
Entera Bio Ltd. 4.27 4.10 to 4.42
Entera Bio Ltd. 0.52 0.48 to 0.52
Epizyme, Inc. 4.55 4.45 to 4.65
Epsilon Energy Ltd. 5.56 5.50 to 5.75
Equillium, Inc. 5.86 5.66 to 6.00
Equity Bancshares, Inc. 34.29 33.19 to 35.54
Erytech Pharma S.A. 5.48 5.36 to 6.06
Escalade, Incorporated 19.30 19.05 to 19.53
Esperion Therapeutics, Inc. 8.79 8.65 to 9.01
ESSA Bancorp, Inc. 16.00 14.79 to 16.64
Euronet Worldwide, Inc. 122.60 121.90 to 125.67
Euroseas Ltd. 30.55 29.74 to 31.63
Ever-Glory International Group, Inc. 2.61 2.56 to 2.67
EverQuote, Inc. 14.73 14.61 to 15.31
Everspin Technologies, Inc. 5.99 5.95 to 6.17
EVO Payments, Inc. 22.33 22.24 to 23.62
Evofem Biosciences, Inc. 0.70 0.68 to 0.71
Evoke Pharma, Inc. 1.27 1.20 to 1.27
Exact Sciences Corporation 93.98 93.40 to 96.60
Exela Technologies, Inc. 1.50 1.46 to 1.57
ExlService Holdings, Inc. 124.29 122.16 to 125.15
Expedia Group, Inc. 161.67 160.24 to 163.82
Exponent, Inc. 113.55 112.17 to 114.03
Extreme Networks, Inc. 9.77 9.70 to 10.17
Eyegate Pharmaceuticals, Inc. 1.86 1.80 to 1.99
EZCORP, Inc. 7.64 7.61 to 7.83
Facebook, Inc. 324.61 321.11 to 329.63
Farmer Brothers Company 7.39 7.33 to 7.71
FARMMI, INC. 0.30 0.28 to 0.32
Fate Therapeutics, Inc. 59.00 58.10 to 59.50
Fennec Pharmaceuticals Inc. 8.76 8.72 to 8.84
Ferroglobe PLC 7.39 7.26 to 7.58
Fidelity D & D Bancorp, Inc. 50.56 50.56 to 51.25
Fidus Investment Corporation 25.37 25.35 to 25.39
Fiesta Restaurant Group, Inc. 10.90 10.76 to 10.91
First Capital, Inc. 41.18 41.18 to 41.18
First Citizens BancShares, Inc. 844.50 834.35 to 850.21
First Northwest Bancorp 17.20 16.45 to 17.40
First Savings Financial Group, Inc. 28.40 28.14 to 28.56
First Trust Brazil AlphaDEX Fund 11.63 11.12 to 11.78
First Trust California Municipal High income ETF 54.24 54.20 to 54.27
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 47.59 47.52 to 47.59
First Trust Emerging Markets AlphaDEX Fund 26.68 26.51 to 26.84
First Trust Emerging Markets Local Currency Bond ETF 32.10 31.98 to 32.18
First Trust Emerging Markets Small Cap AlphaDEX Fund 41.99 41.63 to 42.10
First Trust Enhanced Short Maturity ETF 59.91 59.88 to 59.91
First Trust High Yield Long/Short ETF 47.81 47.75 to 47.90
First Trust India Nifty 50 Equal Weight ETF 49.53 49.15 to 49.86
First Trust Indxx Global Natural Resources Income ETF 13.32 13.21 to 13.33
First Trust Japan AlphaDEX Fund 51.47 51.47 to 51.51
First Trust Latin America AlphaDEX Fund 17.26 17.06 to 17.31
First Trust Low Duration Opportunities ETF 50.36 50.33 to 50.36
First Trust Low Duration Strategic Focus ETF 20.04 20.04 to 20.08
First Trust Managed Municipal ETF 56.50 56.47 to 56.52
First Trust Municipal CEF Income Opportunity ETF 20.67 20.65 to 20.69
First Trust Municipal High Income ETF 55.43 55.38 to 55.46
First Trust Senior Loan Fund ETF 47.87 47.85 to 47.89
First Trust TCW Opportunistic Fixed Income ETF 53.17 53.09 to 53.19
Firsthand Technology Value Fund, Inc. 4.21 4.20 to 4.33
FlexShares Credit-Scored US Corporate Bond Index Fund 53.38 53.33 to 53.39
FlexShopper, Inc. 2.64 2.56 to 2.68
Flexsteel Industries, Inc. 30.08 29.75 to 30.59
Fluidigm Corporation 5.21 5.02 to 5.23
Fonar Corporation 15.32 15.32 to 15.52
FormFactor, Inc. 37.15 36.48 to 37.51
Fortress Biotech, Inc. 3.00 2.95 to 3.05
Fossil Group, Inc. 11.78 11.71 to 12.02
Funko, Inc. 17.47 16.78 to 17.85
Galapagos NV 50.93 50.28 to 51.36
Galectin Therapeutics Inc. 3.28 3.11 to 3.30
Galmed Pharmaceuticals Ltd. 2.70 2.70 to 2.79
Genetic Technologies Ltd 2.85 2.74 to 2.98
Genius Brands International, Inc. 1.34 1.30 to 1.37
Genocea Biosciences, Inc. 1.71 1.66 to 1.73
Genprex, Inc. 2.29 2.26 to 2.35
G-III Apparel Group, LTD. 28.40 28.01 to 28.79
Gilat Satellite Networks Ltd. 8.34 8.16 to 8.39
Gilead Sciences, Inc. 67.24 66.51 to 67.27
Glen Burnie Bancorp 11.77 11.73 to 11.77
Global Indemnity Limited 25.50 25.45 to 25.76
Global Indemnity Limited 25.62 25.60 to 25.70
Globus Maritime Limited 3.01 2.96 to 3.14
GlycoMimetics, Inc. 1.96 1.88 to 1.99
Golden Entertainment, Inc. 48.73 47.01 to 48.96
Golden Ocean Group Limited 9.36 9.21 to 9.43
Good Times Restaurants Inc. 4.87 4.76 to 4.90
GoPro, Inc. 8.89 8.82 to 9.12
Gossamer Bio, Inc. 12.73 12.40 to 12.77
Greene County Bancorp, Inc. 33.50 33.25 to 34.00
Grifols, S.A. 13.76 13.69 to 13.96
Gritstone Oncology, Inc. 8.93 8.53 to 9.00
GSI Technology, Inc. 4.76 4.75 to 5.03
Guaranty Federal Bancshares, Inc. 23.97 23.97 to 23.97
Guardant Health, Inc. 109.35 107.71 to 109.48
Gulf Island Fabrication, Inc. 4.02 3.95 to 4.10
Gulfport Energy Corporation 83.00 82.69 to 84.58
Hailiang Education Group Inc. 30.80 30.32 to 31.20
Hallmark Financial Services, Inc. 3.34 3.34 to 3.44
Harpoon Therapeutics, Inc. 6.42 6.32 to 6.85
Hawaiian Holdings, Inc. 20.10 20.07 to 20.46
Haymaker Acquisition Corp. 9.72 9.72 to 9.76
Haymaker Acquisition Corp. 9.91 9.91 to 9.93
Haymaker Acquisition Corp. 0.81 0.81 to 0.85
Healthcare Services Group, Inc. 20.13 19.76 to 20.23
HealthStream, Inc. 28.30 28.09 to 28.60
Heat Biologics, Inc. 5.43 5.24 to 5.56
Heidrick & Struggles International, Inc. 44.74 44.30 to 45.45
Helius Medical Technologies, Inc. 13.25 13.17 to 13.53
Hemisphere Media Group, Inc. 11.43 11.25 to 11.51
Heritage Financial Corporation 25.39 24.69 to 25.39
Heron Therapeutics, Inc. 10.54 9.87 to 10.57
Heska Corporation 228.86 225.39 to 236.46
Highland/iBoxx Senior Loan ETF 16.03 16.00 to 16.03
Hingham Institution for Savings 344.34 341.28 to 344.34
Hollysys Automation Technologies, Ltd. 20.00 19.84 to 20.07
Home Bancorp, Inc. 39.20 38.75 to 39.58
Homology Medicines, Inc. 6.00 5.78 to 6.15
Hooker Furniture Corporation 25.96 25.45 to 26.28
Hoth Therapeutics, Inc. 1.09 1.09 to 1.14
Houghton Mifflin Harcourt Company 13.20 13.16 to 13.38
Hovnanian Enterprises Inc 16.85 16.55 to 17.40
HTG Molecular Diagnostics, Inc. 5.66 5.50 to 5.73
Huntington Bancshares Incorporated 25.09 25.09 to 25.89
Huron Consulting Group Inc. 49.53 49.33 to 50.08
Hutchison China MediTech Limited 32.17 32.01 to 32.44
HV Bancorp, Inc. 20.62 20.45 to 21.31
HyreCar Inc. 6.99 6.64 to 7.22
i3 Verticals, Inc. 23.67 23.50 to 24.10
icad inc. 10.60 10.39 to 10.77
Ichor Holdings 38.25 37.68 to 40.71
ICU Medical, Inc. 225.94 219.57 to 228.00
Ideal Power Inc. 14.55 14.08 to 14.83
Ideanomics, Inc. 1.87 1.85 to 1.97
Identiv, Inc. 17.52 17.22 to 17.94
Idera Pharmaceuticals, Inc. 0.88 0.87 to 0.90
iFresh Inc. 0.85 0.83 to 0.88
IMAC Holdings, Inc. 0.34 0.31 to 0.34
ImmuCell Corporation 8.91 8.91 to 9.26
ImmunoGen, Inc. 5.90 5.70 to 5.90
Immuron Limited 3.55 3.55 to 3.63
Immuron Limited 0.88 0.88 to 0.90
IMV Inc. 1.51 1.50 to 1.55
Incyte Corporation 65.79 65.31 to 66.33
Infinera Corporation 7.45 7.43 to 7.82
Infinity Pharmaceuticals, Inc. 2.59 2.51 to 2.64
Ingles Markets, Incorporated 67.16 66.40 to 67.70
Innovative Solutions and Support, Inc. 6.72 6.70 to 6.82
Innoviva, Inc. 16.24 16.19 to 16.41
Inogen, Inc 41.28 40.70 to 41.83
Inovio Pharmaceuticals, Inc. 6.74 6.58 to 6.95
Insignia Systems, Inc. 7.59 7.20 to 7.98
Insmed, Inc. 27.45 26.86 to 27.66
Insteel Industries, Inc. 36.39 35.78 to 37.49
Intel Corporation 49.46 49.14 to 50.55
Intellia Therapeutics, Inc. 131.53 129.50 to 135.14
Interface, Inc. 14.98 14.95 to 15.26
Intersect ENT, Inc. 26.94 26.83 to 27.07
IntriCon Corporation 17.58 17.39 to 17.76
Intuitive Surgical, Inc. 341.52 337.64 to 342.82
Invesco 1-30 Laddered Treasury ETF 36.07 35.98 to 36.12
Invesco S&P SmallCap Consumer Staples ETF 100.66 100.28 to 100.66
Invesco S&P SmallCap Health Care ETF 180.16 179.24 to 180.65
Invesco S&P SmallCap Utilities & Communication Services ETF 66.35 66.35 to 66.35
Invesco Variable Rate Investment Grade ETF 25.10 25.08 to 25.10
Investar Holding Corporation 18.60 18.58 to 18.90
InVivo Therapeutics Holdings Corp. 0.60 0.60 to 0.62
Ionis Pharmaceuticals, Inc. 30.44 29.81 to 30.53
Iovance Biotherapeutics, Inc. 25.61 25.35 to 26.09
Ironwood Pharmaceuticals, Inc. 13.03 12.99 to 13.20
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.36 51.31 to 51.36
iShares 1-3 Year Treasury Bond ETF 85.83 85.77 to 85.83
iShares 20+ Year Treasury Bond ETF 144.13 143.21 to 144.40
iShares 3-7 Year Treasury Bond ETF 128.93 128.68 to 128.98
iShares 7-10 Year Treasury Bond ETF 113.96 113.67 to 114.05
iShares Broad USD Investment Grade Corporate Bond ETF 59.78 59.65 to 59.82
iShares Core 1-5 Year USD Bond ETF 50.74 50.69 to 50.74
iShares Core Total USD Bond Market ETF 52.87 52.81 to 52.92
iShares ESG 1-5 Year USD Corporate Bond ETF 25.79 25.77 to 25.82
iShares ESG USD Corporate Bond ETF 27.36 27.31 to 27.38
iShares Fallen Angels USD Bond ETF 29.94 29.92 to 30.02
iShares Global Green Bond ETF 54.63 54.56 to 54.66
iShares GNMA Bond ETF 49.68 49.60 to 49.79
iShares Intermediate-Term Corporate Bond ETF 59.46 59.33 to 59.50
iShares International Treasury Bond ETF 51.28 51.17 to 51.33
iShares J.P. Morgan USD Emerging Markets Bond ETF 109.51 109.13 to 109.53
iShares MBS ETF 107.65 107.50 to 107.65
iShares MSCI Brazil Small-Cap ETF 14.34 13.47 to 14.48
iShares MSCI Turkey ETF 20.78 20.63 to 20.91
iShares Nasdaq Biotechnology Index Fund 158.44 156.80 to 159.36
iShares S&P Emerging Markets Infrastructure Index Fund 24.31 24.18 to 24.46
iShares S&P Global Timber & Forestry Index Fund 86.68 85.70 to 86.86
iShares Short-Term Corporate Bond ETF 54.25 54.20 to 54.27
Iterum Therapeutics plc 0.52 0.52 to 0.54
Ituran Location and Control Ltd. 25.78 25.47 to 25.92
J & J Snack Foods Corp. 148.40 147.05 to 149.12
J. W. Mays, Inc. 33.50 33.00 to 34.36
Jaguar Health, Inc. 1.81 1.81 to 1.92
JAKKS Pacific, Inc. 11.66 11.58 to 12.29
Jerash Holdings (US), Inc. 6.50 6.36 to 6.52
JetBlue Airways Corporation 14.64 14.56 to 14.85
Jewett-Cameron Trading Company 10.60 10.60 to 10.72
Kaiser Aluminum Corporation 99.67 99.41 to 102.47
Kala Pharmaceuticals, Inc. 2.05 1.85 to 2.06
Kaleido Biosciences, Inc. 4.42 4.30 to 4.75
KalVista Pharmaceuticals, Inc. 16.80 16.56 to 17.51
Karyopharm Therapeutics Inc. 5.27 5.14 to 5.34
Kazia Therapeutics Limited 10.66 10.55 to 10.77
KBS Fashion Group Limited 3.05 3.00 to 3.20
Kelly Services, Inc. 19.17 19.16 to 19.59
Kelly Services, Inc. 19.25 19.25 to 19.35
Kewaunee Scientific Corporation 13.20 12.86 to 13.28
Key Tronic Corporation 6.45 6.44 to 6.51
Kezar Life Sciences, Inc. 8.59 8.02 to 8.87
Kimball International, Inc. 11.21 11.02 to 11.35
Kingstone Companies, Inc 6.05 6.01 to 6.15
Kiniksa Pharmaceuticals, Ltd. 10.72 10.61 to 10.97
KLX Energy Services Holdings, Inc. 4.38 4.21 to 4.58
Kopin Corporation 4.71 4.70 to 4.91
Koss Corporation 16.57 16.25 to 17.05
Kulicke and Soffa Industries, Inc. 55.15 54.88 to 57.37
Kura Oncology, Inc. 17.56 17.23 to 17.81
La Jolla Pharmaceutical Company 3.84 3.70 to 3.86
Lakeland Industries, Inc. 20.00 19.95 to 20.48
Lam Research Corporation 556.74 554.30 to 575.81
Lamar Advertising Company 115.88 115.65 to 118.92
Landec Corporation 9.50 9.40 to 9.73
Landmark Infrastructure Partners LP 16.41 16.39 to 16.43
Lantheus Holdings, Inc. 22.72 22.57 to 23.45
Laureate Education, Inc. 17.33 17.11 to 17.46
Lawson Products, Inc. 51.06 50.00 to 52.50
LEAP THERAPEUTICS, INC. 2.91 2.77 to 2.95
Level One Bancorp, Inc. 29.06 29.01 to 30.08
Lexicon Pharmaceuticals, Inc. 5.10 4.95 to 5.14
LHC Group 145.62 145.59 to 153.86
Liberty Latin America Ltd. 12.26 12.18 to 12.46
Liberty Latin America Ltd. 12.26 12.22 to 12.51
Liberty TripAdvisor Holdings, Inc. 3.23 3.18 to 3.35
Liberty TripAdvisor Holdings, Inc. 28.90 27.80 to 30.00
Lifetime Brands, Inc. 17.46 17.26 to 17.59
Lifevantage Corporation 6.80 6.75 to 6.96
Lifeway Foods, Inc. 5.50 5.45 to 5.55
LightPath Technologies, Inc. 1.95 1.92 to 2.00
Limoneira Co 15.74 15.63 to 15.95
Lindblad Expeditions Holdings Inc. 14.82 14.63 to 14.85
Lipocine Inc. 1.06 1.05 to 1.09
Liquidity Services, Inc. 20.49 20.49 to 21.10
LivaNova PLC 80.99 80.00 to 82.58
Live Ventures Incorporated 32.88 32.60 to 33.88
LivePerson, Inc. 54.65 52.86 to 54.79
LogicBio Therapeutics, Inc. 3.93 3.86 to 4.05
Logitech International S.A. 89.69 89.28 to 90.38
Loncar Cancer Immunotherapy ETF 28.74 28.74 to 28.99
Loncar China BioPharma ETF 35.15 34.96 to 35.61
LSI Industries Inc. 7.83 7.75 to 8.08
Lumentum Holdings Inc. 84.05 83.80 to 85.70
Luokung Technology Corp 1.05 1.02 to 1.08
MacroGenics, Inc. 19.11 18.98 to 19.63
Madrigal Pharmaceuticals, Inc. 78.31 75.36 to 78.49
Magenta Therapeutics, Inc. 6.53 6.15 to 6.53
Maiden Holdings, Ltd. 3.17 3.16 to 3.24
MakeMyTrip Limited 26.79 26.57 to 27.97
Malibu Boats, Inc. 69.68 69.12 to 70.60
Manhattan Bridge Capital, Inc 6.11 6.04 to 6.24
Manitex International, Inc. 6.27 6.25 to 6.41
MannKind Corporation 4.64 4.40 to 4.66
Marin Software Incorporated 6.56 6.35 to 6.87
Marinus Pharmaceuticals, Inc. 11.13 11.03 to 11.24
Marker Therapeutics, Inc. 1.44 1.43 to 1.53
Marlin Business Services Corp. 22.26 22.25 to 22.28
Marriott International 154.75 154.13 to 155.96
Marrone Bio Innovations, Inc. 0.90 0.87 to 0.90
Martin Midstream Partners L.P. 3.39 3.33 to 3.50
Matrix Service Company 10.31 10.16 to 10.37
MDJM LTD 4.11 4.00 to 4.25
MediciNova, Inc. 3.66 3.60 to 3.68
Medigus Ltd. 1.44 1.44 to 1.54
Medigus Ltd. 0.46 0.46 to 0.46
Medpace Holdings, Inc. 187.04 186.13 to 188.97
MEI Pharma, Inc. 2.81 2.72 to 2.83
MercadoLibre, Inc. 1503.78 1499.47 to 1583.43
Mercer International Inc. 10.34 10.26 to 10.55
Mereo BioPharma Group plc 2.15 2.08 to 2.17
Meridian Bioscience Inc. 18.60 18.20 to 18.68
Merit Medical Systems, Inc. 72.30 70.23 to 72.42
Merrimack Pharmaceuticals, Inc. 4.56 4.37 to 4.61
Mersana Therapeutics, Inc. 8.45 8.03 to 8.54
Mesa Laboratories, Inc. 295.95 291.30 to 307.41
Methanex Corporation 46.13 45.99 to 47.10
Microchip Technology Incorporated 75.20 74.75 to 76.75
Micron Technology, Inc. 67.51 67.09 to 69.09
Microvision, Inc. 8.69 8.57 to 9.31
MICT, Inc. 1.37 1.36 to 1.43
Minerva Neurosciences, Inc 1.27 1.25 to 1.32
Mitcham Industries, Inc. 1.73 1.71 to 1.75
Mitcham Industries, Inc. 24.68 24.65 to 24.88
MKS Instruments, Inc. 144.72 144.44 to 149.75
Moderna, Inc. 326.54 317.18 to 335.75
Molecular Templates, Inc. 5.81 5.71 to 6.04
Moleculin Biotech, Inc. 2.75 2.71 to 2.85
Monarch Casino & Resort, Inc. 67.25 67.24 to 67.97
Moneygram International, Inc. 6.70 6.65 to 6.90
Monroe Capital Corporation 10.20 10.17 to 10.25
Monster Beverage Corporation 84.73 84.49 to 86.04
MorphoSys AG 11.26 11.22 to 11.54
Motorcar Parts of America, Inc. 19.63 19.31 to 20.12
Motus GI Holdings, Inc. 0.61 0.60 to 0.61
Moxian, Inc. 5.98 5.95 to 6.32
Mustang Bio, Inc. 2.20 2.11 to 2.21
My Size, Inc. 1.18 1.14 to 1.20
Nabriva Therapeutics plc 1.09 1.06 to 1.12
Naked Brand Group Limited 0.60 0.58 to 0.62
Nano Dimension Ltd. 5.56 5.48 to 5.77
NanoVibronix, Inc. 1.51 1.47 to 1.60
Nathan's Famous, Inc. 61.60 61.00 to 61.64
National CineMedia, Inc. 3.29 3.15 to 3.37
National Research Corporation 43.32 43.08 to 43.60
Natural Alternatives International, Inc. 13.35 13.28 to 13.62
Navient Corporation 19.98 19.89 to 20.33
Nektar Therapeutics 16.35 16.25 to 16.61
Neogen Corporation 41.09 40.96 to 41.63
Neonode Inc. 8.30 8.08 to 8.67
Neptune Wellness Solutions Inc. 0.52 0.51 to 0.55
Net Element, Inc. 7.14 6.95 to 7.54
NETGEAR, Inc. 32.23 32.22 to 33.00
NetScout Systems, Inc. 26.94 26.90 to 27.29
NeuroMetrix, Inc. 7.34 7.15 to 8.11
Neuronetics, Inc. 5.32 5.30 to 5.47
New York Mortgage Trust, Inc. 25.35 25.35 to 25.37
Newtek Business Services Corp. 25.60 25.50 to 25.75
Nexstar Media Group, Inc. 151.61 149.44 to 152.35
NF Energy Saving Corporation 0.55 0.53 to 0.58
Nicholas Financial, Inc. 11.77 11.70 to 11.91
Nicolet Bankshares Inc. 71.85 71.10 to 73.23
Nortech Systems Incorporated 11.10 10.56 to 11.36
Northeast Bancorp 35.18 35.10 to 35.74
Northern Technologies International Corporation 16.03 16.02 to 16.36
Northfield Bancorp, Inc. 17.36 17.27 to 17.39
Northwest Pipe Company 23.36 23.21 to 23.74
Norwegian Cruise Line Holdings Ltd. 25.48 24.91 to 25.55
Novan, Inc. 7.26 7.07 to 7.30
Novavax, Inc. 134.56 130.63 to 138.60
Nuance Communications, Inc. 55.11 55.08 to 55.18
Nutanix, Inc. 35.89 35.87 to 37.16
NuVasive, Inc. 57.57 57.16 to 58.23
Nymox Pharmaceutical Corporation 1.91 1.86 to 1.95
Oak Valley Bancorp (CA) 17.50 17.50 to 17.92
ObsEva SA 2.65 2.53 to 2.67
Ocular Therapeutix, Inc. 6.91 6.73 to 7.96
Odyssey Marine Exploration, Inc. 6.18 5.98 to 6.19
Omega Flex, Inc. 139.56 139.56 to 142.05
Omeros Corporation 6.49 6.24 to 6.50
Onconova Therapeutics, Inc. 3.46 3.40 to 3.64
OncoSec Medical Incorporated 1.72 1.65 to 1.79
One Stop Systems, Inc. 4.87 4.87 to 4.99
Opera Limited 8.71 8.69 to 8.89
OpGen, Inc. 1.89 1.85 to 1.92
Opiant Pharmaceuticals, Inc. 23.91 23.87 to 25.10
Opko Health, Inc. 3.69 3.63 to 3.70
OptiNose, Inc. 2.83 2.83 to 2.92
Orchard Therapeutics plc 1.89 1.85 to 2.03
Organogenesis Holdings Inc. 10.60 10.41 to 10.94
Organovo Holdings, Inc. 6.13 6.09 to 6.24
Orgenesis Inc. 4.67 4.57 to 4.74
Origin Agritech Limited 8.56 8.50 to 9.19
Orthofix Medical Inc. 35.97 35.35 to 36.07
OSI Systems, Inc. 95.05 94.97 to 96.20
Osmotica Pharmaceuticals plc 1.84 1.83 to 1.93
Outlook Therapeutics, Inc. 2.12 2.05 to 2.13
Outlook Therapeutics, Inc. 0.17 0.17 to 0.20
Oxford Lane Capital Corp. 25.01 24.98 to 25.01
Oxford Square Capital Corp. 4.12 4.12 to 4.19
Pacific Mercantile Bancorp 9.40 9.26 to 9.65
Pacira Pharmaceuticals, Inc. 52.61 52.00 to 53.37
Pangaea Logistics Solutions Ltd. 4.51 4.45 to 4.59
Papa John's International, Inc. 121.28 119.79 to 121.75
Paratek Pharmaceuticals, Inc. 4.91 4.70 to 4.99
Park-Ohio Holdings Corp. 23.50 22.94 to 23.77
Partner Communications Company Ltd. 4.35 4.28 to 4.39
Patrick Industries, Inc. 80.77 80.39 to 81.75
Patriot National Bancorp Inc. 9.81 9.81 to 9.81
PAVmed Inc. 5.72 5.68 to 6.10
PAVmed Inc. 1.56 1.55 to 1.71
PAVmed Inc. 4.26 4.22 to 4.54
PayPal Holdings, Inc. 240.40 239.75 to 246.66
PC Connection, Inc. 43.50 43.29 to 44.65
PCSB Financial Corporation 18.20 18.00 to 18.48
PC-Tel, Inc. 5.87 5.87 to 5.94
PDF Solutions, Inc. 22.99 22.89 to 23.20
Penns Woods Bancorp, Inc. 23.75 23.75 to 23.89
Performant Financial Corporation 3.29 3.28 to 3.35
PetIQ, Inc. 24.61 24.36 to 25.00
Phio Pharmaceuticals Corp. 1.63 1.61 to 1.69
Phio Pharmaceuticals Corp. 0.12 0.11 to 0.12
Photronics, Inc. 12.26 12.26 to 12.64
Pieris Pharmaceuticals, Inc. 4.32 4.23 to 4.41
Pingtan Marine Enterprise Ltd. 0.62 0.61 to 0.63
Pioneer Power Solutions, Inc. 3.22 3.15 to 3.25
Pixelworks, Inc. 4.25 4.13 to 4.39
Playa Hotels & Resorts N.V. 8.39 8.30 to 8.44
PLx Pharma Inc. 13.47 12.90 to 13.48
Points International, Ltd. 17.20 17.15 to 17.50
Polar Power, Inc. 4.79 4.69 to 4.97
PolarityTE, Inc. 0.56 0.53 to 0.57
Popular, Inc. 25.69 25.58 to 25.69
Popular, Inc. 25.14 25.14 to 25.20
Potbelly Corporation 6.04 5.95 to 6.11
PRA Group, Inc. 41.37 41.03 to 41.58
Precipio, Inc. 2.36 2.28 to 2.46
PriceSmart, Inc. 75.21 70.85 to 77.09
Primo Water Corporation 15.94 15.84 to 15.98
Principal Healthcare Innovators Index ETF 54.10 53.99 to 54.18
Priority Technology Holdings, Inc. 5.20 4.92 to 5.35
Pro-Dex, Inc. 25.43 24.50 to 25.46
Professional Diversity Network, Inc. 1.34 1.27 to 1.37
ProQR Therapeutics N.V. 7.43 7.35 to 7.66
ProShares Ultra Nasdaq Biotechnology 89.14 87.31 to 90.70
ProShares UltraPro Short QQQ 7.48 7.31 to 7.59
Prothena Corporation plc 61.61 59.75 to 62.13
Provention Bio, Inc. 6.21 6.11 to 6.23
Psychemedics Corporation 8.21 8.05 to 8.27
PTC Therapeutics, Inc. 35.99 35.41 to 36.23
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 1.75 1.72 to 1.95
Pulmatrix, Inc. 0.70 0.68 to 0.72
Puma Biotechnology Inc 5.69 5.61 to 5.92
Purple Innovation, Inc. 20.36 20.34 to 21.11
Quidel Corporation 134.88 133.02 to 135.98
QuinStreet, Inc. 14.83 14.80 to 15.39
Qumu Corporation 2.21 2.09 to 2.24
Quotient Limited 2.77 2.73 to 2.94
Qurate Retail, Inc. 10.36 10.36 to 10.37
R1 RCM Inc. 22.15 22.00 to 22.87
RADA Electronic Industries Ltd. 10.37 10.21 to 10.67
Radcom Ltd. 11.04 11.01 to 11.07
Rand Capital Corporation 15.50 15.50 to 15.50
Rave Restaurant Group, Inc. 1.26 1.23 to 1.29
RCI Hospitality Holdings, Inc. 69.80 69.41 to 70.82
RCM Technologies, Inc. 5.86 5.78 to 6.38
Reading International Inc 4.88 4.87 to 4.96
RealNetworks, Inc. 1.47 1.38 to 1.60
Reata Pharmaceuticals, Inc. 97.23 96.00 to 99.34
Recon Technology, Ltd. 2.41 2.37 to 2.65
Recro Pharma, Inc. 1.80 1.73 to 1.87
Red Robin Gourmet Burgers, Inc. 20.67 19.83 to 20.74
Regeneron Pharmaceuticals, Inc. 572.36 565.39 to 573.01
REGENXBIO Inc. 36.14 34.39 to 36.24
Regulus Therapeutics Inc. 0.44 0.43 to 0.47
Repligen Corporation 274.95 267.60 to 275.43
Replimune Group, Inc. 29.01 28.00 to 29.06
Research Frontiers Incorporated 2.25 2.21 to 2.36
Resonant Inc. 2.25 2.23 to 2.32
Revance Therapeutics, Inc. 15.44 15.21 to 15.84
ReWalk Robotics Ltd 1.30 1.26 to 1.36
RF Industries, Ltd. 7.66 7.65 to 7.84
RGC Resources Inc. 22.25 22.15 to 22.28
Rhinebeck Bancorp, Inc. 10.89 10.89 to 10.89
Rhythm Pharmaceuticals, Inc. 10.98 10.70 to 11.03
Ribbon Communications Inc. 5.92 5.90 to 6.29
Rigel Pharmaceuticals, Inc. 3.24 3.19 to 3.25
Rocket Pharmaceuticals, Inc. 29.39 28.23 to 29.50
Rockwell Medical, Inc. 0.55 0.55 to 0.57
Rubicon Technology, Inc. 9.85 9.78 to 10.01
Rubius Therapeutics, Inc. 16.22 15.81 to 16.26
Ruth's Hospitality Group, Inc. 19.22 18.82 to 19.35
Ryanair Holdings plc 108.41 108.01 to 109.00
Sabre Corporation 10.84 10.80 to 11.27
Safe-T Group Ltd. 1.07 1.06 to 1.10
Sage Therapeutics, Inc. 41.42 40.74 to 41.91
Sangamo Therapeutics, Inc. 8.32 8.13 to 8.41
Sanmina Corporation 37.94 37.90 to 39.12
Sarepta Therapeutics, Inc. 80.24 79.05 to 81.51
Savara, Inc. 1.21 1.20 to 1.24
Schmitt Industries, Inc. 3.86 3.78 to 3.86
Scholar Rock Holding Corporation 26.19 25.25 to 26.30
Scholastic Corporation 35.27 35.12 to 35.53
scPharmaceuticals Inc. 6.42 6.21 to 6.44
SCWorx Corp. 1.85 1.83 to 1.94
SCYNEXIS, Inc. 5.18 5.16 to 5.49
SeaChange International, Inc. 0.99 0.99 to 1.02
Seanergy Maritime Holdings Corp 1.16 1.15 to 1.20
Seanergy Maritime Holdings Corp 0.04 0.04 to 0.05
SeaSpine Holdings Corporation 14.83 14.60 to 14.94
Second Sight Medical Products, Inc. 2.84 2.82 to 3.10
Second Sight Medical Products, Inc. 0.42 0.40 to 0.42
Secoo Holding Limited 1.12 1.12 to 1.22
SecureWorks Corp. 19.14 18.49 to 19.22
Security National Financial Corporation 8.35 8.14 to 8.42
Selecta Biosciences, Inc. 3.95 3.80 to 3.99
SELLAS Life Sciences Group, Inc. 8.72 8.60 to 9.08
SemiLEDS Corporation 7.53 7.40 to 7.91
SenesTech, Inc. 1.48 1.48 to 1.53
Senmiao Technology Limited 0.65 0.63 to 0.70
Seres Therapeutics, Inc. 6.23 5.98 to 6.26
ServiceSource International, Inc. 1.31 1.30 to 1.32
Sharps Compliance Corp. 8.00 7.95 to 8.15
Shenandoah Telecommunications Co 30.73 30.50 to 30.91
SI-BONE, Inc. 22.06 21.64 to 22.37
Siebert Financial Corp. 3.06 3.03 to 3.14
Sierra Oncology, Inc. 20.10 20.10 to 21.30
Sify Technologies Limited 3.35 3.24 to 3.48
SIGA Technologies Inc. 7.04 7.00 to 7.11
Silicon Motion Technology Corporation 67.59 66.98 to 69.54
SilverSun Technologies, Inc. 5.53 5.53 to 5.87
Simulations Plus, Inc. 39.37 37.62 to 39.61
Sinclair Broadcast Group, Inc. 28.47 27.96 to 28.74
SiNtx Technologies, Inc. 1.21 1.20 to 1.27
SkyWest, Inc. 46.64 46.52 to 47.62
Sleep Number Corporation 92.29 90.95 to 93.19
Soleno Therapeutics, Inc. 0.78 0.76 to 0.78
Sol-Gel Technologies Ltd. 9.06 8.95 to 9.20
Solid Biosciences Inc. 2.03 1.96 to 2.17
Sonoma Pharmaceuticals, Inc. 5.57 5.41 to 5.70
Sonos, Inc. 32.00 31.83 to 32.68
Sorrento Therapeutics, Inc. 6.45 6.29 to 6.54
Sotherly Hotels Inc. 2.46 2.46 to 2.54
Sotherly Hotels Inc. 14.30 14.04 to 14.40
Sotherly Hotels Inc. 14.34 14.07 to 14.45
Sound Financial Bancorp, Inc. 44.00 43.75 to 44.05
Spectrum Pharmaceuticals, Inc. 1.99 1.92 to 2.00
Spero Therapeutics, Inc. 16.86 16.04 to 16.98
Sphere 3D Corp. 6.50 6.30 to 6.87
Spirit Airlines, Inc. 23.00 22.78 to 23.28
Sprouts Farmers Market, Inc. 22.42 22.08 to 22.67
Staffing 360 Solutions, Inc. 1.76 1.73 to 1.79
Star Bulk Carriers Corp. 21.58 21.06 to 21.90
Stealth BioTherapeutics Corp. 1.18 1.18 to 1.23
StealthGas, Inc. 2.52 2.51 to 2.59
Steel Connect, Inc. 2.03 1.99 to 2.06
Stein Mart, Inc. 12.18 11.91 to 12.29
Sterling Bancorp, Inc. 5.23 5.10 to 5.23
Sterling Construction Company Inc 22.76 22.55 to 23.03
Stitch Fix, Inc. 34.52 33.97 to 34.77
Strata Skin Sciences, Inc. 1.86 1.78 to 1.88
Strattec Security Corporation 35.50 35.35 to 36.89
Streamline Health Solutions, Inc. 1.65 1.65 to 1.68
Summer Infant, Inc. 8.26 8.15 to 8.42
Summit Therapeutics plc 4.98 4.90 to 5.13
Summit Wireless Technologies, Inc. 2.54 2.53 to 2.74
SunOpta, Inc. 8.08 7.85 to 8.14
Sunworks, Inc. 5.82 5.75 to 6.46
SuperCom, Ltd. 0.85 0.83 to 0.87
Surmodics, Inc. 54.52 53.30 to 54.94
Sutro Biopharma, Inc. 19.01 18.27 to 19.15
Synlogic, Inc. 2.67 2.62 to 2.75
Sypris Solutions, Inc. 3.73 3.65 to 3.83
Syros Pharmaceuticals, Inc. 4.22 4.16 to 4.32
T2 Biosystems, Inc. 0.88 0.86 to 0.96
Tactile Systems Technology, Inc. 33.16 32.75 to 33.99
Tarena International, Inc. 1.06 1.03 to 1.07
TCR2 Therapeutics Inc. 6.73 6.57 to 6.90
TDH Holdings, Inc. 1.64 1.50 to 1.72
Teligent, Inc. 0.17 0.17 to 0.21
Tellurian Inc. 3.56 3.40 to 3.58
Tenax Therapeutics, Inc. 1.57 1.52 to 1.64
Territorial Bancorp Inc. 25.10 24.92 to 25.13
TESSCO Technologies Incorporated 5.46 5.45 to 5.53
Texas Roadhouse, Inc. 89.61 87.10 to 90.00
TG Therapeutics, Inc. 31.40 30.92 to 31.59
The Alkaline Water Company Inc. 1.57 1.55 to 1.65
The Cheesecake Factory Incorporated 42.35 40.70 to 42.52
The Chefs' Warehouse, Inc. 31.35 31.32 to 32.10
The Dixie Group, Inc. 4.69 4.57 to 4.81
The Ensign Group, Inc. 72.15 71.83 to 74.06
The ExOne Company 22.08 21.92 to 22.78
The First of Long Island Corporation 20.35 20.14 to 20.44
The Herzfeld Caribbean Basin Fund, Inc. 5.83 5.80 to 5.89
The Joint Corp. 82.41 80.80 to 84.09
The Kraft Heinz Company 36.38 36.30 to 36.76
The Long-Term Care ETF 29.83 29.76 to 29.91
The9 Limited 10.56 10.32 to 11.17
Timberland Bancorp, Inc. 28.28 28.10 to 28.28
Titan Pharmaceuticals, Inc. 1.75 1.72 to 1.81
T-Mobile US, Inc. 116.87 116.17 to 117.51
TOP Ships Inc. 1.44 1.43 to 1.50
TPI Composites, Inc. 32.79 32.55 to 34.00
TRACON Pharmaceuticals, Inc. 3.71 3.50 to 3.82
TravelCenters of America LLC 25.98 25.90 to 26.00
TravelCenters of America LLC 26.51 26.51 to 26.74
TravelCenters of America LLC 26.25 26.24 to 26.30
Trevena, Inc. 1.10 1.09 to 1.11
Tricida, Inc. 4.41 4.32 to 4.52
Trinity Biotech plc 2.10 2.05 to 2.15
TripAdvisor, Inc. 34.04 33.42 to 34.35
trivago N.V. 2.53 2.49 to 2.57
TSR, Inc. 9.30 9.15 to 9.57
TuanChe Limited 2.35 2.13 to 2.42
Tuniu Corporation 1.41 1.40 to 1.42
Turtle Beach Corporation 28.33 28.25 to 29.16
Twelve Seas Investment Company 0.63 0.57 to 0.63
Tyme Technologies, Inc. 0.97 0.97 to 1.01
U.S. Energy Corp. 3.82 3.63 to 3.86
U.S. Gold Corp. 10.07 10.00 to 10.21
UFP Technologies, Inc. 62.70 62.09 to 62.84
Ulta Beauty, Inc. 371.45 365.28 to 373.61
Ultra Clean Holdings, Inc. 43.21 42.62 to 44.91
Ultragenyx Pharmaceutical Inc. 78.22 75.83 to 78.62
Ultralife Corporation 7.00 6.94 to 7.00
Unico American Corporation 3.48 3.27 to 3.51
uniQure N.V. 28.46 27.74 to 28.46
United Bancshares, Inc. 30.00 30.00 to 30.00
United Continental Holdings, Inc. 46.73 46.12 to 47.38
United Fire Group, Inc 21.75 21.66 to 22.47
United Natural Foods, Inc. 44.11 43.61 to 44.49
United Security Bancshares 7.87 7.82 to 7.90
Unity Biotechnology, Inc. 2.24 2.21 to 2.26
Universal Electronics Inc. 43.79 43.49 to 44.26
Universal Stainless & Alloy Products, Inc. 9.35 9.28 to 10.12
Upland Software, Inc. 33.50 32.89 to 33.97
Urban One, Inc. 6.86 6.61 to 7.24
US Ecology, Inc. 32.00 31.54 to 32.03
Uxin Limited 2.41 2.40 to 2.51
Vaccinex, Inc. 1.83 1.82 to 1.88
Valley National Bancorp 28.69 28.69 to 28.97
Value Line, Inc. 32.51 31.50 to 33.07
VanEck Vectors Biotech ETF 196.16 194.95 to 197.47
Vanguard Emerging Markets Government Bond ETF 77.79 77.56 to 77.80
Vanguard Intermediate-Term Corporate Bond ETF 93.44 93.21 to 93.50
Vanguard Intermediate-Term Treasury ETF 66.88 66.73 to 66.90
Vanguard Long-Term Corporate Bond ETF 105.42 105.10 to 105.61
Vanguard Long-Treasury ETF 87.37 86.85 to 87.53
Vanguard Mortgage-Backed Securities ETF 53.02 52.98 to 53.04
Vanguard Short-Term Corporate Bond ETF 81.83 81.75 to 81.87
Vanguard Short-Term Inflation-Protected Securities Index Fund 52.06 51.98 to 52.09
Vanguard Short-Term Treasury ETF 61.19 61.16 to 61.20
Vanguard Total Bond Market ETF 84.95 84.79 to 84.98
Vanguard Total Corporate Bond ETF 90.66 90.48 to 90.78
Vanguard Total International Bond ETF 56.66 56.54 to 56.66
Vanguard Total World Bond ETF 79.32 79.25 to 79.39
Varex Imaging Corporation 26.87 26.70 to 27.15
Vaxart, Inc. 6.74 6.41 to 6.82
VBI Vaccines, Inc. 3.04 2.95 to 3.06
VectoIQ Acquisition Corp. 0.85 0.85 to 0.90
Verastem, Inc. 2.55 2.53 to 2.62
Verra Mobility Corporation 14.82 14.75 to 15.04
Vertex Energy, Inc 4.92 4.77 to 5.10
Veru Inc. 8.09 7.96 to 8.27
Viavi Solutions Inc. 15.36 15.35 to 15.65
Viking Therapeutics, Inc. 5.76 5.58 to 5.76
Village Farms International, Inc. 7.81 7.72 to 8.06
Virco Manufacturing Corporation 3.31 3.28 to 3.34
VirTra, Inc. 8.65 8.60 to 8.92
VistaGen Therapeutics, Inc. 2.31 2.26 to 2.33
VivoPower International PLC 4.71 4.65 to 5.08
VOXX International Corporation 10.82 10.67 to 11.17
vTv Therapeutics Inc. 1.40 1.39 to 1.43
Waterstone Financial, Inc. 20.34 20.30 to 20.39
WAVE Life Sciences Ltd. 4.34 4.16 to 4.43
Wayside Technology Group, Inc. 26.64 26.50 to 26.70
WD-40 Company 218.03 209.86 to 219.37
Western Asset Short Duration Income ETF 26.09 26.08 to 26.09
Western Asset Total Return ETF 26.65 26.61 to 26.65
Wheeler Real Estate Investment Trust, Inc. 2.60 2.51 to 2.64
Wheeler Real Estate Investment Trust, Inc. 16.00 16.00 to 16.00
Wheeler Real Estate Investment Trust, Inc. 9.14 8.50 to 9.16
WhiteHorse Finance, Inc. 15.26 15.18 to 15.44
Willdan Group, Inc. 33.59 33.59 to 34.65
WisdomTree Emerging Markets Corporate Bond Fund 74.91 74.78 to 74.91
WisdomTree Japan Hedged SmallCap Equity Fund 45.02 45.02 to 45.02
Woodward, Inc. 114.28 114.14 to 115.65
Workhorse Group, Inc. 6.29 6.12 to 6.63
Xcel Brands, Inc 1.32 1.31 to 1.36
Xenetic Biosciences, Inc. 1.70 1.66 to 1.80
Xeris Pharmaceuticals, Inc. 1.82 1.77 to 1.93
XOMA Corporation 24.71 23.57 to 24.99
Xperi Corporation 18.16 18.02 to 18.67
XpresSpa Group, Inc. 1.41 1.40 to 1.42
XTL Biopharmaceuticals Ltd. 3.74 3.70 to 3.93
Yandex N.V. 75.70 75.44 to 77.03
Y-mAbs Therapeutics, Inc. 26.55 25.63 to 26.80
Zai Lab Limited 100.75 98.77 to 101.50
ZIOPHARM Oncology Inc 1.58 1.53 to 1.64
ZK International Group Co., Ltd 2.48 2.44 to 2.70
Zogenix, Inc. 15.54 15.10 to 15.57
Zosano Pharma Corporation 0.59 0.58 to 0.63
Zynerba Pharmaceuticals, Inc. 3.87 3.81 to 4.07
ABB Ltd 33.21 32.90 to 33.26
Abercrombie & Fitch Company 38.23 37.50 to 38.50
Aberdeen Japan Equity Fund, Inc. 9.27 9.24 to 9.27
ABM Industries Incorporated 44.52 44.48 to 45.25
Adtalem Global Education Inc. 36.80 36.09 to 36.84
Advanced Drainage Systems, Inc. 107.56 107.56 to 111.41
Alaska Air Group, Inc. 53.81 53.64 to 55.66
Allegheny Technologies Incorporated 15.97 15.87 to 16.47
Alliance Data Systems Corporation 97.40 95.88 to 98.11
Alliance National Municipal Income Fund Inc 14.87 14.80 to 14.93
Allison Transmission Holdings, Inc. 34.57 34.55 to 35.37
Allstate Corporation (The) 128.00 126.46 to 128.46
Ally Financial Inc. 50.70 50.58 to 53.31
Altice USA, Inc. 18.63 18.02 to 19.02
Aluminum Corporation of China Limited 17.39 17.25 to 17.56
Ambev S.A. 2.62 2.50 to 2.65
AMC Entertainment Holdings, Inc. 36.60 35.96 to 37.67
America Movil, S.A.B. de C.V. 17.26 17.15 to 17.39
American Eagle Outfitters, Inc. 24.39 24.26 to 24.67
American Financial Group, Inc. 26.94 26.94 to 27.04
American Realty Investors, Inc. 11.85 11.04 to 12.72
AMN Healthcare Services Inc 96.50 95.41 to 97.89
AMREP Corporation 14.50 14.40 to 15.00
Apple Hospitality REIT, Inc. 15.70 15.58 to 15.82
ARC Document Solutions, Inc. 2.70 2.68 to 2.75
Arconic Inc. 29.89 29.63 to 30.86
Arcos Dorados Holdings Inc. 4.77 4.64 to 4.78
Ares Dynamic Credit Allocation Fund, Inc. 16.25 16.21 to 16.29
Armada Hoffler Properties, Inc. 13.35 13.25 to 13.49
ARMOUR Residential REIT, Inc. 10.69 10.66 to 10.76
Armstrong Flooring, Inc. 2.90 2.90 to 2.98
ASE Technology Holding Co., Ltd. 6.81 6.79 to 6.96
Ashford Hospitality Trust Inc 12.83 12.76 to 13.14
Aspen Aerogels, Inc. 44.44 43.28 to 45.45
Associated Capital Group, Inc. 36.35 36.35 to 37.23
AT&T Inc. 25.49 25.47 to 25.80
AT&T Inc. 26.28 26.18 to 26.29
Atento S.A. 27.17 26.75 to 27.26
Avaya Holdings Corp. 18.44 18.43 to 18.92
Avista Corporation 39.49 39.21 to 39.72
Azul S.A. 15.71 14.24 to 15.78
AZZ Inc. 52.42 52.37 to 52.91
B&G Foods, Inc. 29.09 29.03 to 29.52
Babson Global Short Duration High Yield Fund 17.20 17.13 to 17.28
BalckRock Taxable Municipal Bond Trust 25.29 25.20 to 25.45
Banco Bilbao Viscaya Argentaria S.A. 6.61 6.58 to 6.66
Banco Bradesco Sa 3.60 3.44 to 3.68
Banco Bradesco Sa 3.17 3.01 to 3.22
Banco De Chile 17.43 17.12 to 17.58
Banco Santander Brasil SA 6.14 5.81 to 6.21
Banco Santander Chile 18.09 17.80 to 18.30
BankUnited, Inc. 41.35 41.13 to 42.34
Barings BDC, Inc. 10.96 10.92 to 11.04
Barnes & Noble Education, Inc 9.98 9.90 to 10.51
Barnes Group, Inc. 41.94 41.80 to 42.52
Benchmark Electronics, Inc. 25.30 25.27 to 25.93
Big Lots, Inc. 45.02 44.96 to 46.05
Biglari Holdings Inc. 166.43 163.18 to 167.50
Biglari Holdings Inc. 823.00 817.01 to 823.00
BlackRock 2022 Global Income Opportunity Trust 4.66 4.65 to 4.67
BlackRock California Municipal Income Trust 14.37 14.30 to 14.38
Blackrock Core Bond Trust 16.21 15.96 to 16.35
Blackrock Corporate High Yield Fund, Inc. 12.20 12.13 to 12.20
BlackRock Credit Allocation Income Trust 15.10 15.00 to 15.17
Blackrock Enhanced Government Fund, Inc 12.59 12.50 to 12.59
BlackRock Income Trust Inc. (The) 6.12 6.11 to 6.13
BlackRock Investment Quality Municipal Trust Inc. (The) 17.66 17.61 to 17.91
BlackRock Long-Term Municipal Advantage Trust 13.62 13.58 to 13.75
Blackrock MuniAssets Fund, Inc. 14.98 14.95 to 15.05
Blackrock Municipal Income Quality Trust 15.23 15.20 to 15.34
BlackRock Municipal Income Trust 14.87 14.83 to 14.93
BlackRock Municipal Income Trust II 15.21 15.20 to 15.29
Blackrock MuniHoldings California Quality Fund, Inc. 15.03 15.01 to 15.13
Blackrock MuniHoldings Fund, Inc. 16.27 16.17 to 16.44
Blackrock MuniHoldings Investment Quality Fund 14.31 14.29 to 14.50
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 15.23 15.21 to 15.29
Blackrock MuniHoldings New York Quality Fund, Inc. 14.31 14.20 to 14.33
Blackrock MuniHoldings Quality Fund II, Inc. 14.01 13.96 to 14.10
Blackrock MuniVest Fund II, Inc. 14.96 14.89 to 15.14
Blackrock MuniYield California Fund, Inc. 14.82 14.75 to 14.85
Blackrock MuniYield California Insured Fund, Inc. 15.09 15.07 to 15.12
Blackrock MuniYield Fund, Inc. 14.38 14.36 to 14.45
Blackrock MuniYield New Jersey Fund, Inc. 15.46 15.42 to 15.46
Blackrock MuniYield New York Quality Fund, Inc. 13.96 13.83 to 13.99
Blackrock MuniYield Pennsylvania Quality Fund 15.94 15.94 to 15.98
Blackrock MuniYield Quality Fund II, Inc. 14.30 14.23 to 14.37
Blackrock MuniYield Quality Fund III, Inc. 14.31 14.26 to 14.39
BlackRock New York Investment Quality Municipal Trust Inc. (Th 14.95 14.93 to 14.99
BlueLinx Holdings Inc. 49.36 48.80 to 50.08
Boeing Company (The) 212.97 212.58 to 216.72
BorgWarner Inc. 45.08 45.06 to 46.47
Boston Beer Company, Inc. (The) 525.64 493.05 to 538.20
BP Prudhoe Bay Royalty Trust 3.91 3.78 to 3.92
BrandywineGLOBAL Global Income Opportunities Fund 12.11 11.75 to 12.18
Brasilagro Cia Brasileira De Propriedades Agricolas 5.47 5.16 to 5.51
Braskem S.A. 19.52 18.56 to 19.75
BRF S.A. 3.93 3.79 to 3.99
Bright Scholar Education Holdings Limited 2.77 2.70 to 2.95
BrightSphere Investment Group plc 25.11 25.11 to 25.18
Brinker International, Inc. 44.62 43.64 to 45.06
Brink's Company (The) 58.99 58.48 to 62.13
Bristol-Myers Squibb Company 57.60 57.43 to 59.00
Brunswick Corporation 94.97 93.92 to 97.06
Build-A-Bear Workshop, Inc. 15.96 15.84 to 16.64
Burlington Stores, Inc. 278.34 274.91 to 280.41
CABCO Series 2004-101 Trust 25.84 25.76 to 25.87
Cable One, Inc. 1789.91 1777.44 to 1820.82
Cadence Bancorporation 21.48 21.33 to 21.86
California Water Service Group Holding 59.18 59.01 to 59.99
Callaway Golf Company 27.59 27.46 to 28.15
Callon Petroleum Company 51.02 49.07 to 51.75
Campbell Soup Company 40.70 40.51 to 40.90
Camping World Holdings, Inc. 36.98 36.50 to 37.45
Capital Senior Living Corporation 29.68 28.65 to 32.85
Capstead Mortgage Corporation 6.50 6.25 to 6.54
Carnival Corporation 22.29 21.85 to 22.34
Carnival Corporation 20.47 20.11 to 20.51
Carpenter Technology Corporation 32.03 31.91 to 33.25
Carriage Services, Inc. 44.23 43.91 to 44.88
CatchMark Timber Trust, Inc. 8.32 8.27 to 8.42
Cedar Realty Trust, Inc. 21.90 21.59 to 21.93
Cemex S.A.B. de C.V. 6.71 6.71 to 7.00
Centrais Electricas Brasileiras S.A.- Eletrobras 6.34 5.90 to 6.91
Centrais Electricas Brasileiras S.A.- Eletrobras 6.12 5.86 to 6.60
Chegg, Inc. 59.86 59.69 to 61.55
Chemours Company (The) 29.19 29.16 to 30.02
Chesapeake Energy Corporation 62.07 60.85 to 62.22
China Eastern Airlines Corporation Ltd. 19.68 19.65 to 19.89
China Online Education Group 2.43 2.40 to 2.56
China Petroleum & Chemical Corporation 49.56 49.33 to 50.25
China Yuchai International Limited 13.25 13.15 to 13.34
Chipotle Mexican Grill, Inc. 1792.21 1773.70 to 1855.60
Chunghwa Telecom Co., Ltd. 39.64 39.63 to 39.85
CIT Group Inc (DEL) 52.08 51.25 to 52.35
Citigroup Inc. 71.37 70.68 to 71.89
Clearway Energy, Inc. 32.14 31.56 to 32.15
Clorox Company (The) 161.44 160.12 to 161.94
CNFinance Holdings Limited 5.12 5.01 to 5.30
CNX Resources Corporation 29.95 29.34 to 30.52
Coca Cola Femsa S.A.B. de C.V. 54.10 53.41 to 54.27
Coca-Cola European Partners plc 52.85 52.66 to 53.48
Cohen & Steers Select Preferred and Income Fund, Inc. 28.20 28.02 to 28.37
Colgate-Palmolive Company 75.50 74.58 to 75.69
Colonial High Income Municipal Trust 5.11 5.07 to 5.12
Colonial Investment Grade Municipal Trust 9.84 9.83 to 9.88
Colonial Municipal Income Trust 4.47 4.44 to 4.47
Comp En De Mn Cemig ADS 2.32 2.22 to 2.38
Comp En De Mn Cemig ADS 3.09 2.90 to 3.27
Companhia Brasileira de Distribuicao 4.70 4.51 to 4.79
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 6.32 6.01 to 6.41
Companhia Paranaense de Energia (COPEL) 5.34 5.14 to 5.38
Compania Cervecerias Unidas, S.A. 16.40 16.06 to 16.58
Compass Diversified Holdings 29.25 28.82 to 29.88
Comstock Resources, Inc. 9.76 9.51 to 9.87
ConAgra Brands, Inc. 33.34 33.25 to 33.52
Concord Medical Services Holdings Limited 2.50 2.50 to 2.65
Constellium N.V. 18.00 17.87 to 18.43
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 19.13 18.93 to 20.87
Contura Energy, Inc. 21.29 20.81 to 21.57
Copa Holdings, S.A. 78.89 78.68 to 80.90
Core Laboratories N.V. 28.23 28.00 to 28.77
CoreCivic, Inc. 9.00 8.94 to 9.22
Costamare Inc. 14.39 14.07 to 14.55
Crawford & Company 8.70 8.58 to 8.70
Cross Timbers Royalty Trust 13.74 13.59 to 14.12
CryoLife, Inc. 21.04 20.89 to 21.39
Cushman & Wakefield plc 18.60 18.28 to 18.63
Danaos Corporation 73.42 72.20 to 75.18
Darden Restaurants, Inc. 145.40 143.44 to 146.05
Delta Air Lines, Inc. 39.74 39.65 to 40.39
Despegar.com, Corp. 11.43 11.34 to 11.86
Diana Shipping inc. 5.25 5.08 to 5.25
Dillard's, Inc. 26.94 26.94 to 27.19
Dine Brands Global, Inc. 82.12 80.40 to 82.45
Discover Financial Services 125.18 124.39 to 127.25
Domino's Pizza Inc 464.33 463.48 to 472.36
Domtar Corporation 54.78 54.67 to 54.84
Dorian LPG Ltd. 12.17 12.06 to 12.60
DoubleLine Income Solutions Fund 17.62 17.56 to 17.74
DoubleLine Opportunistic Credit Fund 19.46 19.40 to 19.50
Dr. Reddy's Laboratories Ltd 61.32 60.64 to 61.60
Dreyfus Alcentra 9.44 9.40 to 9.50
Dreyfus Municipal Bond Infrastructure Fund, Inc. 15.61 15.56 to 15.68
Dreyfus Strategic Municipal Bond Fund, Inc. 7.97 7.95 to 8.02
Dreyfus Strategic Municipals, Inc. 8.49 8.49 to 8.54
Dril-Quip, Inc. 25.03 24.79 to 25.26
Drive Shack Inc. 2.67 2.55 to 2.67
DTE Energy Company 25.41 25.38 to 25.44
Ducommun Incorporated 48.00 47.85 to 49.27
Duff & Phelps Utilities Tax-Free Income, Inc. 14.27 14.27 to 14.35
Eagle Point Credit Company Inc. 25.29 25.22 to 25.29
Eagle Point Credit Company Inc. 25.26 25.26 to 25.35
Earthstone Energy, Inc. 9.85 9.69 to 10.06
Eaton Vance Floating-Rate 2022 Target Term Trust 9.29 9.29 to 9.35
Eaton Vance Municipal Income Trust 22.49 22.18 to 22.58
Eaton Vance Municipal Income Trust 13.73 13.73 to 13.84
Elevate Credit, Inc. 3.64 3.60 to 3.76
Ellington Financial Inc. 18.42 18.31 to 18.53
Embotelladora Andina S.A. 10.88 10.67 to 11.12
Embraer S.A. 17.20 16.13 to 17.45
Emerald Expositions Events, Inc. 4.10 4.03 to 4.17
Emergent Biosolutions, Inc. 49.85 49.50 to 50.76
Encompass Health Corporation 70.65 70.46 to 71.49
Enel Americas S.A. 5.95 5.87 to 5.99
Energizer Holdings, Inc. 37.02 36.78 to 37.25
Energizer Holdings, Inc. 35.20 34.67 to 35.21
Enova International, Inc. 34.85 34.69 to 35.46
Entergy New Orleans, LLC 25.32 25.32 to 25.33
Enzo Biochem, Inc. 3.31 3.17 to 3.35
EPR Properties 51.48 51.20 to 51.89
Evolent Health, Inc 30.22 29.56 to 30.40
Express, Inc. 4.15 4.02 to 4.21
Fabrinet 96.40 95.96 to 99.15
Fang Holdings Limited 5.95 5.93 to 6.09
Federal Realty Investment Trust 120.71 119.69 to 121.67
Federated Premier Municipal Income Fund 14.76 14.76 to 14.92
First Trust 13.74 13.60 to 13.74
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.36 22.32 to 22.37
Flotek Industries, Inc. 1.09 1.06 to 1.10
Fomento Economico Mexicano S.A.B. de C.V. 83.64 82.37 to 84.05
Fortis Inc. 44.53 44.49 to 44.90
Gamestop Corporation 169.80 167.80 to 179.49
Gap, Inc. (The) 22.52 22.28 to 22.85
Genco Shipping & Trading Limited 17.54 17.15 to 17.58
Genie Energy Ltd. 5.82 5.74 to 5.88
Gerdau S.A. 4.68 4.52 to 4.73
Glaukos Corporation 44.91 44.70 to 45.54
Global Cord Blood Corporation 4.54 4.10 to 4.64
GoDaddy Inc. 69.39 68.77 to 70.06
Gol Linhas Aereas Inteligentes S.A. 6.12 5.70 to 6.30
Graham Holdings Company 577.72 572.52 to 579.78
Granite Construction Incorporated 39.63 39.29 to 40.29
Granite Point Mortgage Trust Inc. 13.40 13.37 to 13.51
Green Dot Corporation 44.30 43.55 to 44.69
Greif Bros. Corporation 64.25 64.17 to 65.38
Greif Bros. Corporation 63.41 63.41 to 64.85
Grupo Televisa S.A. 11.30 11.20 to 11.73
Guess?, Inc. 20.25 19.91 to 20.47
Guggenheim Taxable Municipal Managed Duration Trst 23.54 23.50 to 23.65
H&R Block, Inc. 24.60 24.54 to 24.87
Hamilton Beach Brands Holding Company 15.30 15.01 to 15.46
Hanesbrands Inc. 16.84 16.72 to 17.00
Hanger, Inc. 18.52 18.04 to 18.52
Harley-Davidson, Inc. 36.90 36.69 to 37.30
Hartford Financial Services Group, Inc. (The) 25.94 25.91 to 25.95
Haverty Furniture Companies, Inc. 33.40 32.86 to 33.55
Haverty Furniture Companies, Inc. 32.98 32.71 to 33.63
Helix Energy Solutions Group, Inc. 4.13 4.06 to 4.21
Hersha Hospitality Trust 8.67 8.65 to 8.90
Hess Midstream Partners LP 26.57 26.30 to 26.69
Hexcel Corporation 57.87 57.01 to 58.03
High Income Securities Fund 8.83 8.73 to 8.97
Honda Motor Company, Ltd. 29.92 29.74 to 30.10
Hovnanian Enterprises Inc 89.12 88.00 to 92.68
Huaneng Power International, Inc. 19.15 18.91 to 19.18
Hyster-Yale Materials Handling, Inc. 48.24 48.06 to 49.60
Independence Holding Company 48.63 48.31 to 48.88
India Fund, Inc. (The) 22.65 22.56 to 22.82
International Business Machines Corporation 127.88 126.61 to 130.25
International Paper Company 53.03 52.96 to 53.96
Interpublic Group of Companies, Inc. (The) 36.96 36.65 to 37.79
Invacare Corporation 4.68 4.63 to 4.83
Invesco California Value Municipal Income Trust 13.10 13.09 to 13.21
Invesco Credit Opportunities Fund 11.50 11.47 to 11.52
Invesco High Income 2023 Target Term Fund 9.87 9.75 to 9.87
Invesco High Income 2024 Target Term Fund 9.85 9.79 to 9.90
Invesco Municipal Income Opportunities Trust 7.76 7.73 to 7.85
Invesco Municipal Opportunity Trust 13.46 13.46 to 13.52
Invesco Municipal Trust 13.28 13.24 to 13.31
Invesco Pennsylvania Value Municipal Income Trust 13.15 13.08 to 13.29
Invesco Quality Municipal Income Trust 12.95 12.90 to 13.02
Invesco Trust for Investment Grade New York Municipal 13.50 13.44 to 13.51
Invesco Trust for Investment Grade Municipals 13.60 13.58 to 13.65
Invesco Value Municipal Income Trust 16.08 16.04 to 16.10
iStar Inc. 25.01 24.91 to 25.21
Ita? CorpBanca 3.38 3.34 to 3.39
Itau Unibanco Banco Holding SA 4.13 3.97 to 4.18
J. Jill, Inc. 15.57 15.00 to 16.00
Japan Smaller Capitalization Fund Inc 8.83 8.82 to 8.87
JBG SMITH Properties 29.69 29.69 to 30.16
John Hancock Income Securities Trust 15.63 15.61 to 15.65
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.43 6.41 to 6.49
John Wiley & Sons, Inc. 53.25 53.25 to 53.25
Juniper Networks, Inc. 28.15 28.06 to 28.50
K12 Inc 33.37 33.21 to 34.81
KAR Auction Services, Inc 14.90 14.88 to 15.28
Kellogg Company 62.12 61.75 to 62.21
Keurig Dr Pepper Inc. 34.66 34.44 to 34.79
Kimberly-Clark Corporation 133.04 131.22 to 133.06
Kite Realty Group Trust 21.13 21.09 to 21.35
Kohl's Corporation 49.15 47.61 to 49.85
Korn Ferry 73.06 72.98 to 74.27
L.S. Starrett Company (The) 10.45 10.41 to 10.79
Lamb Weston Holdings, Inc. 59.09 57.26 to 59.33
Lannett Co Inc 2.50 2.46 to 2.63
Laredo Petroleum, Inc. 79.88 73.33 to 80.06
Las Vegas Sands Corp. 38.00 37.81 to 38.79
Lee Enterprises, Incorporated 21.38 21.03 to 21.71
Lehman ABS Corporation 33.40 33.40 to 33.75
Lehman ABS Corporation 32.41 32.16 to 32.58
Leo Holdings Corp. 9.74 9.73 to 9.75
LG Display Co., Ltd. 7.49 7.48 to 7.60
Liberty All-Star Equity Fund 8.55 8.50 to 8.69
Lindsay Corporation 145.36 145.29 to 150.44
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.88 6.80 to 7.02
Lsb Industries Inc. 8.93 8.67 to 9.01
Lumber Liquidators Holdings, Inc 18.64 18.46 to 18.82
Macquarie Infrastructure Corporation 3.70 3.68 to 3.71
MainStay MacKay DefinedTerm Municipal Opportunitie 21.18 21.10 to 21.29
Manchester United Ltd. 16.20 16.06 to 16.37
ManpowerGroup 101.76 101.36 to 104.37
MarineMax, Inc. 46.73 46.45 to 47.86
Marriot Vacations Worldwide Corporation 155.58 154.66 to 157.42
Maximus, Inc. 84.21 83.95 to 85.21
McCormick & Company, Incorporated 80.73 80.29 to 81.57
McCormick & Company, Incorporated 80.90 80.78 to 81.43
McDonald's Corporation 238.44 238.00 to 242.24
Mednax, Inc 27.06 26.74 to 27.12
Medtronic plc 123.09 121.51 to 123.57
Mesabi Trust 30.80 25.80 to 36.76
Mexico Equity and Income Fund, Inc. (The) 8.85 8.74 to 8.88
MFS Government Markets Income Trust 4.21 4.21 to 4.23
MFS Intermediate Income Trust 3.61 3.57 to 3.62
MFS Municipal Income Trust 6.83 6.83 to 6.89
Micro Focus Intl PLC 5.02 4.95 to 5.07
Minerals Technologies Inc. 70.77 70.57 to 71.75
Mistras Group Inc 9.60 9.43 to 9.68
Mitsubishi UFJ Financial Group Inc 5.77 5.76 to 5.83
Mizuho Financial Group, Inc. 2.68 2.66 to 2.73
Mobile TeleSystems OJSC 9.34 9.34 to 9.49
Modine Manufacturing Company 11.66 11.64 to 12.07
MOGU Inc. 0.95 0.93 to 1.06
Molson Coors Brewing Company 44.44 43.97 to 44.56
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.08 9.00 to 9.08
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.90 5.87 to 5.91
Morgan Stanley India Investment Fund, Inc. 27.66 27.51 to 27.80
MSC Industrial Direct Company, Inc. 81.95 81.88 to 83.02
MuniVest Fund, Inc. 9.36 9.32 to 9.41
MV Oil Trust 8.42 8.10 to 8.42
Myovant Sciences Ltd. 20.69 20.27 to 21.14
NACCO Industries, Inc. 32.32 32.00 to 32.82
National Steel Company 4.46 4.28 to 4.51
Navigator Holdings Ltd. 8.48 8.40 to 8.62
Navios Maritime Acquisition Corporation 3.48 3.48 to 3.72
Navios Maritime Partners LP 29.53 28.75 to 30.19
Nine Energy Service, Inc. 1.99 1.90 to 2.05
NL Industries, Inc. 5.89 5.88 to 6.08
Noble Corporation 26.57 26.24 to 26.69
Nomura Holdings Inc ADR 4.84 4.82 to 4.89
Nordic American Tankers Limited 2.39 2.36 to 2.42
NorthWestern Corporation 57.07 56.70 to 57.34
NOW Inc. 7.65 7.54 to 7.83
NRG Energy, Inc. 41.23 40.72 to 41.51
NuStar Logistics, L.P. 25.04 25.01 to 25.12
Nuveen AMT-Free Municipal Credit Income Fund 17.16 17.10 to 17.21
Nuveen AMT-Free Municipal Value Fund 11.43 11.22 to 11.49
Nuveen AMT-Free Municipal Value Fund 16.70 16.64 to 16.79
Nuveen AMT-Free Quality Municipal Income Fund 14.89 14.89 to 14.97
Nuveen Arizona Quality Municipal Income Fund 15.70 15.57 to 15.70
Nuveen California AMT-Free Quality Municipal Income Fund 15.95 15.92 to 15.97
Nuveen California Municipal Value Fund, Inc. 10.19 10.19 to 10.26
Nuveen California Quality Municipal Income Fund 15.07 15.05 to 15.14
Nuveen Credit Opportunities 2022 Target Term Fund 8.16 8.14 to 8.17
Nuveen Emerging Markets Debt 2022 Target Term Fund 7.89 7.89 to 7.95
Nuveen Enhanced Municipal Value Fund 15.49 15.42 to 15.56
Nuveen Global High Income Fund 15.86 15.82 to 15.90
Nuveen Insured California Select Tax-Free Income Portfolio 15.39 15.37 to 15.40
Nuveen Insured New York Select Tax-Free Income Portfolio 13.60 13.59 to 13.60
Nuveen Intermediate Duration Municipal Term Fund 14.79 14.64 to 14.85
Nuveen Massachusetts Municipal Income Fund 15.11 15.07 to 15.49
Nuveen Minnesota Quality Municipal Income Fund 15.14 14.98 to 15.33
Nuveen Multi-Market Income Fund 7.48 7.48 to 7.51
Nuveen Municipal Credit Income Fund 16.58 16.40 to 16.60
Nuveen Municipal High Income Opportunity Fund 14.60 14.49 to 14.60
Nuveen Municipal Income Fund, Inc. 11.59 11.57 to 11.64
Nuveen New Jersey Quality Municipal Income Fund 15.23 15.20 to 15.32
Nuveen New York AMT-Free Quality Municipal 13.69 13.66 to 13.78
Nuveen New York Municipal Value Fund, Inc. 9.70 9.67 to 9.73
Nuveen New York Quality Municipal Income Fund 14.43 14.29 to 14.47
Nuveen Ohio Quality Municipal Income Fund 16.00 16.00 to 16.13
Nuveen Pennsylvania Quality Municipal Income Fund 14.96 14.80 to 14.98
Nuveen Preferred and Income 2022 Term Fund 24.75 24.66 to 24.85
Nuveen Quality Municipal Income Fund 15.36 15.31 to 15.39
Nuveen Select Maturities Municipal Fund 10.55 10.51 to 10.59
Nuveen Select Tax Free Income Portfolio 17.07 17.01 to 17.12
Nuveen Taxable Municipal Income Fund 22.60 22.43 to 22.64
Nuveen Virginia Quality Municipal Income Fund 15.85 15.84 to 16.00
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.67 14.63 to 14.74
Oil-Dri Corporation Of America 34.75 34.72 to 34.92
Omnicom Group Inc. 70.96 70.40 to 72.83
OneMain Holdings, Inc. 53.67 53.41 to 56.71
OneSmart International Education Group Limited 0.40 0.37 to 0.42
Orion Group Holdings, Inc. 4.67 4.65 to 4.75
Orix Corp Ads 94.79 94.33 to 95.35
Overseas Shipholding Group, Inc. 2.03 2.02 to 2.05
Owens-Illinois, Inc. 14.30 14.29 to 14.97
Packaging Corporation of America 133.99 133.97 to 136.76
PagSeguro Digital Ltd. 37.70 36.34 to 39.00
PAR Technology Corporation 63.69 63.46 to 65.41
Paramount Group, Inc. 9.13 9.13 to 9.32
Park Electrochemical Corporation 13.08 13.01 to 13.20
Park Hotels & Resorts Inc. 18.60 18.58 to 19.04
Party City Holdco Inc. 7.12 7.05 to 7.58
Peabody Energy Corporation 14.15 13.58 to 14.65
Pearson, Plc 8.66 8.64 to 8.72
Pebblebrook Hotel Trust 21.98 21.92 to 22.45
Pennsylvania Real Estate Investment Trust 1.75 1.74 to 1.79
Performance Food Group Company 45.63 45.19 to 46.27
PetroChina Company Limited 50.14 49.45 to 50.47
Petroleo Brasileiro S.A.- Petrobras 9.95 9.36 to 10.05
Petroleo Brasileiro S.A.- Petrobras 9.62 8.98 to 9.78
PGIM Global Short Duration High Yield Fund, Inc. 15.49 15.43 to 15.51
PGIM Short Duration High Yield Fund, Inc. 16.31 16.27 to 16.35
Philip Morris International Inc 96.88 96.22 to 97.29
PIMCO California Municipal Income Fund III 10.72 10.72 to 10.78
PIMCO Commercial Mortgage Securities Trust, Inc. 11.10 11.10 to 11.17
Pimco Corporate & Income Opportunity Fund 17.98 17.92 to 18.04
Pimco Corporate & Income Stategy Fund 18.15 18.05 to 18.18
PIMCO Dynamic Credit and Mortgage Income Fund 21.10 20.92 to 21.10
PIMCO Dynamic Income Fund 26.59 26.51 to 26.72
Pimco Income Opportunity Fund 24.66 24.57 to 24.84
PIMCO Income Strategy Fund 11.38 11.35 to 11.42
PIMCO Income Strategy Fund II 9.93 9.89 to 9.96
PIMCO Municipal Income Fund 14.21 14.19 to 14.30
Pimco Municipal Income Fund II 14.15 14.14 to 14.34
PIMCO Municipal Income Fund III 12.00 12.00 to 12.22
Pimco New York Municipal Income Fund II 11.65 11.64 to 11.70
PIMCO New York Municipal Income Fund III 10.33 10.20 to 10.50
Pinnacle West Capital Corporation 67.00 66.60 to 67.38
Pioneer Municipal High Income Advantage Trust 11.42 11.40 to 11.44
Pioneer Municipal High Income Trust 11.94 11.93 to 11.98
Pitney Bowes Inc. 7.10 7.08 to 7.24
Planet Fitness, Inc. 79.00 78.50 to 79.75
PlayAGS, Inc. 7.77 7.68 to 7.92
PLDT Inc. 31.36 31.21 to 31.86
POSCO 65.14 64.70 to 65.67
Post Holdings, Inc. 107.30 105.50 to 107.54
PPlus Trust 22.76 22.76 to 23.02
Preferred Apartment Communities, Inc. 12.23 12.22 to 12.39
Procter & Gamble Company (The) 140.83 139.32 to 141.01
PROS Holdings, Inc. 32.77 32.53 to 33.44
Prospect Capital Corporation 25.39 25.34 to 25.39
Putnam Master Intermediate Income Trust 4.03 4.02 to 4.06
Putnam Municipal Opportunities Trust 13.51 13.50 to 13.72
Putnam Premier Income Trust 4.48 4.45 to 4.49
Puxin Limited 0.46 0.45 to 0.47
Quad Graphics, Inc 4.31 4.22 to 4.34
Quaker Chemical Corporation 234.14 233.65 to 240.15
Quanex Building Products Corporation 20.87 20.81 to 21.35
Qwest Corporation 26.19 26.19 to 26.25
Rayonier Advanced Materials Inc. 7.43 7.38 to 7.69
Ready Capital Corporation 26.80 26.75 to 26.83
Regional Management Corp. 54.16 53.29 to 56.21
Regis Corporation 2.88 2.82 to 2.99
Restaurant Brands International Inc. 61.96 61.23 to 62.00
Retail Properties of America, Inc. 13.15 13.14 to 13.63
REV Group, Inc. 14.81 14.75 to 15.02
Revlon, Inc. 10.31 10.11 to 10.44
Rio Tinto Plc 65.88 65.18 to 66.43
RiverNorth Opportunistic Municipal Income Fund, Inc. 22.21 22.15 to 22.43
RLJ Lodging Trust 14.44 14.43 to 14.91
Royal Caribbean Cruises Ltd. 84.63 82.86 to 84.87
RYB Education, Inc. 2.80 2.74 to 2.80
Ryman Hospitality Properties, Inc. 83.93 83.79 to 85.25
Sabine Royalty Trust 42.11 41.85 to 42.75
Safe Bulkers, Inc 4.67 4.61 to 4.71
Sally Beauty Holdings, Inc. 16.02 15.91 to 16.27
SandRidge Energy, Inc. 11.93 11.43 to 11.94
Sasol Ltd. 17.71 17.56 to 17.93
Scorpio Tankers Inc. 17.27 16.87 to 17.33
Scotts Miracle-Gro Company (The) 147.34 147.00 to 149.12
Scudder Municiple Income Trust 11.61 11.60 to 11.68
Scudder Strategic Municiple Income Trust 11.97 11.96 to 12.13
SEACOR Marine Holdings Inc. 4.68 4.65 to 4.98
Select Medical Holdings Corporation 33.70 33.67 to 34.36
Shake Shack, Inc. 70.68 69.98 to 72.63
Shaw Communications Inc. 28.78 28.59 to 28.99
SINOPEC Shangai Petrochemical Company, Ltd. 23.80 23.40 to 24.59
SL Green Realty Corp 72.58 72.11 to 74.36
Snap Inc. 55.14 55.03 to 60.78
Snap-On Incorporated 210.43 209.81 to 216.70
Sociedad Quimica y Minera S.A. 52.41 51.96 to 54.55
Sonic Automotive, Inc. 52.03 51.45 to 53.23
Sonoco Products Company 59.53 59.40 to 60.55
Southern Company (The) 25.04 25.04 to 25.05
Southwest Airlines Company 47.63 47.42 to 48.46
Southwestern Energy Company 5.01 4.90 to 5.09
Spectrum Brands Holdings, Inc. 95.26 94.81 to 96.08
Spirit Aerosystems Holdings, Inc. 43.25 43.07 to 44.21
Stifel Financial Corporation 26.65 26.40 to 26.80
Stone Harbor Emerging Markets Income Fund 7.34 7.26 to 7.36
STRATS Trust 10.73 10.73 to 10.77
Studio City International Holdings Limited 8.11 8.11 to 8.11
Sumitomo Mitsui Financial Group Inc 6.77 6.75 to 6.83
Summit Midstream Partners, LP 34.67 34.09 to 35.50
Sunlands Online Education Group 4.70 4.62 to 4.91
Sunstone Hotel Investors, Inc. 12.22 12.19 to 12.43
Superior Industries International, Inc. 6.01 6.00 to 6.23
Suzano Papel e Celulose S.A. 9.30 8.99 to 9.45
Synchrony Financial 49.19 48.72 to 49.91
Synnex Corporation 105.00 104.75 to 107.24
Sysco Corporation 78.68 78.64 to 79.99
Takeda Pharmaceutical Company Limited 14.07 13.97 to 14.10
Talos Energy, Inc. 12.63 12.18 to 12.63
Taro Pharmaceutical Industries Ltd. 64.00 62.22 to 64.06
Team, Inc. 2.87 2.79 to 3.07
TechnipFMC plc 7.71 7.43 to 7.74
TEGNA Inc. 5.98 5.96 to 6.24
Telefonica Brasil S.A. 7.79 7.62 to 7.91
Telefonica SA 4.41 4.41 to 4.47
Telephone and Data Systems, Inc. 25.16 25.16 to 25.18
Templeton Emerging Markets Income Fund, Inc. 7.57 7.53 to 7.63
Tenneco Inc. 13.97 13.92 to 14.60
Tennessee Valley Authority 26.07 26.02 to 26.15
Tennessee Valley Authority 26.15 26.05 to 26.46
The Hanover Insurance Group, Inc. 132.67 131.80 to 133.63
Thermon Group Holdings, Inc. 17.14 17.06 to 17.34
Thor Industries, Inc. 104.04 103.77 to 108.40
Tilly's, Inc. 13.70 13.56 to 13.86
TimkenSteel Corporation 12.88 12.70 to 13.09
TJX Companies, Inc. (The) 64.16 63.55 to 64.76
Toyota Motor Corp Ltd Ord 173.40 172.78 to 175.34
Transcontinental Realty Investors, Inc. 38.37 38.37 to 38.37
Trecora Resources 7.87 7.80 to 7.99
Treehouse Foods, Inc. 38.60 38.40 to 38.99
Trex Company, Inc. 94.72 94.64 to 96.77
TriNet Group, Inc. 96.95 96.38 to 97.69
Tsakos Energy Navigation Ltd 9.24 9.00 to 9.29
Turkcell Iletisim Hizmetleri AS 4.14 4.14 to 4.19
Turning Point Brands, Inc. 47.50 46.86 to 47.78
Turquoise Hill Resources Ltd. 13.42 13.23 to 13.60
U.S. Physical Therapy, Inc. 106.09 105.68 to 107.48
U.S. Xpress Enterprises, Inc. 8.01 7.58 to 8.57
Ultrapar Participacoes S.A. 2.42 2.26 to 2.48
Under Armour, Inc. 17.92 17.78 to 18.07
Unifi, Inc. 21.91 21.63 to 22.38
Unifirst Corporation 206.49 201.93 to 207.97
Unisys Corporation 25.15 25.14 to 25.94
United Microelectronics Corporation 10.25 10.23 to 10.42
UNITIL Corporation 42.49 42.30 to 43.07
Universal Corporation 48.70 48.54 to 49.04
Universal Technical Institute Inc 6.72 6.65 to 6.75
Urban Edge Properties 18.18 18.15 to 18.57
US Foods Holding Corp. 36.47 36.18 to 36.77
VALE S.A. 13.52 13.21 to 13.64
Valhi, Inc. 23.80 23.62 to 24.08
Valmont Industries, Inc. 231.64 231.34 to 238.57
Vapotherm, Inc. 20.59 20.32 to 20.97
Vectrus, Inc. 49.22 49.07 to 49.51
Viad Corp 45.79 45.07 to 46.17
Vishay Intertechnology, Inc. 19.35 19.32 to 19.87
Vishay Precision Group, Inc. 34.39 34.37 to 34.98
Walt Disney Company (The) 169.42 168.60 to 170.80
Washington Real Estate Investment Trust 25.22 25.13 to 25.36
Wayfair Inc. 236.47 233.02 to 243.49
Welltower Inc. 81.04 80.83 to 83.94
Western Alliance Bancorporation 25.22 25.20 to 25.26
Western Asset Bond Fund 14.14 14.09 to 14.24
Western Asset Global Corporate Defined Opportunity Fund Inc. 17.92 17.92 to 18.07
Western Asset Global High Income Fund Inc 10.14 10.11 to 10.21
Western Asset High Income Opportunity Fund, Inc. 5.20 5.18 to 5.20
Western Asset Intermediate Muni Fund Inc 9.60 9.59 to 9.65
Western Asset Investment Grade Defined Opportunity Trust Inc. 21.56 21.54 to 21.73
Western Asset Investment Grade Income Fund Inc. 15.50 15.42 to 15.73
Western Asset Managed Municipals Fund, Inc. 12.87 12.82 to 13.01
Western Asset Municipal Partners Fund, Inc. 15.34 15.31 to 15.47
Western Union Company (The) 19.57 19.46 to 19.84
Westrock Company 48.59 48.46 to 49.47
Westwood Holdings Group Inc 18.01 17.99 to 18.20
Whitestone REIT 9.85 9.85 to 9.97
Winnebago Industries, Inc. 67.30 67.19 to 70.15
World Fuel Services Corporation 31.74 31.24 to 32.11
WPP plc 65.64 65.44 to 66.38
Xenia Hotels & Resorts, Inc. 17.70 17.58 to 17.91
Xinyuan Real Estate Co Ltd 1.11 1.11 to 1.13
YPF Sociedad Anonima 4.47 4.41 to 4.59
Zymeworks Inc. 23.00 22.42 to 23.29

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme