| Company | Close | Range |
|
Acer Therapeutics Inc.
| 2.12 | 2.12 to 2.19 |
|
Bank First National Corporation
| 70.56 | 70.56 to 72.16 |
|
BayCom Corp
| 19.87 | 19.83 to 19.99 |
|
BCB Bancorp, Inc. (NJ)
| 15.88 | 15.87 to 16.21 |
|
BGC Partners, Inc.
| 4.20 | 4.18 to 4.34 |
|
Bridgford Foods Corporation
| 12.43 | 12.41 to 12.90 |
|
Business First Bancshares, Inc.
| 27.13 | 27.08 to 27.86 |
|
Cabot Microelectronics Corporation
| 180.00 | 179.88 to 183.52 |
|
Canterbury Park Holding Corporation
| 17.50 | 17.43 to 17.63 |
|
CHS Inc
| 27.39 | 27.32 to 27.52 |
|
Coca-Cola Consolidated, Inc.
| 575.99 | 575.99 to 599.87 |
|
Cogent Communications Holdings, Inc.
| 60.99 | 60.94 to 62.90 |
|
CorVel Corp.
| 177.67 | 177.04 to 181.34 |
|
Costco Wholesale Corporation
| 481.61 | 481.32 to 494.61 |
|
Cowen Inc.
| 26.40 | 26.40 to 26.55 |
|
Creative Realities, Inc.
| 0.11 | 0.11 to 0.13 |
|
Credit Suisse AG
| 5.21 | 5.18 to 5.24 |
|
CSW Industrials, Inc.
| 114.95 | 114.73 to 117.97 |
|
Deswell Industries, Inc.
| 3.90 | 3.90 to 3.93 |
|
Digi International Inc.
| 22.14 | 22.12 to 22.95 |
|
Enanta Pharmaceuticals, Inc.
| 56.49 | 56.44 to 58.70 |
|
First Bancorp, Inc (ME)
| 31.75 | 31.70 to 32.76 |
|
First Foundation Inc.
| 25.26 | 25.17 to 25.70 |
|
First Midwest Bancorp, Inc.
| 20.95 | 20.87 to 21.52 |
|
First Trust BICK Index Fund
| 30.69 | 30.59 to 30.87 |
|
First Trust High Yield Long/Short ETF
| 47.08 | 47.03 to 47.34 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 59.36 | 59.34 to 60.75 |
|
First Trust Strategic Income ETF
| 50.05 | 49.98 to 50.32 |
|
Gladstone Commercial Corporation
| 23.08 | 23.03 to 23.62 |
|
Hanmi Financial Corporation
| 25.06 | 24.98 to 26.04 |
|
Ingles Markets, Incorporated
| 76.03 | 75.85 to 78.71 |
|
Intel Corporation
| 52.04 | 51.95 to 53.13 |
|
Jerash Holdings (US), Inc.
| 6.51 | 6.50 to 6.73 |
|
Kelly Services, Inc.
| 17.00 | 17.00 to 17.28 |
|
Kimball International, Inc.
| 9.79 | 9.76 to 10.03 |
|
Landmark Infrastructure Partners LP
| 25.50 | 25.48 to 25.65 |
|
Laureate Education, Inc.
| 11.71 | 11.66 to 11.89 |
|
Liberty Broadband Corporation
| 141.51 | 140.84 to 143.10 |
|
MacroGenics, Inc.
| 12.71 | 12.69 to 13.41 |
|
Microchip Technology Incorporated
| 73.33 | 73.03 to 76.10 |
|
Mondelez International, Inc.
| 68.36 | 68.20 to 69.47 |
|
Northwest Bancshares, Inc.
| 14.28 | 14.24 to 14.59 |
|
Ocean Bio-Chem, Inc.
| 9.05 | 9.04 to 9.25 |
|
OceanFirst Financial Corp.
| 22.45 | 22.43 to 23.00 |
|
Outlook Therapeutics, Inc.
| 0.04 | 0.04 to 0.05 |
|
Peoples Financial Services Corp.
| 49.76 | 49.63 to 50.90 |
|
Prudential Bancorp, Inc.
| 13.83 | 13.80 to 14.13 |
|
R.R. Donnelley & Sons Company
| 11.02 | 11.02 to 11.25 |
|
Riverview Bancorp Inc
| 7.70 | 7.70 to 7.81 |
|
Sapiens International Corporation N.V.
| 30.56 | 30.48 to 31.31 |
|
SmartFinancial, Inc.
| 26.26 | 26.15 to 27.00 |
|
Spok Holdings, Inc.
| 9.56 | 9.52 to 9.66 |
|
State Auto Financial Corporation
| 51.55 | 51.53 to 51.80 |
|
Summit Financial Group, Inc.
| 26.38 | 26.38 to 26.98 |
|
The Hackett Group, Inc.
| 18.99 | 18.99 to 19.61 |
|
United Bankshares, Inc.
| 36.56 | 36.51 to 37.59 |
|
Uniti Group Inc.
| 12.12 | 12.09 to 12.49 |
|
Valley National Bancorp
| 14.20 | 14.16 to 14.54 |
|
Veracyte, Inc.
| 26.96 | 26.92 to 29.00 |
|
Vertex Pharmaceuticals Incorporated
| 228.08 | 227.26 to 231.11 |
|
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 58.85 | 58.85 to 60.17 |
|
Werner Enterprises, Inc.
| 44.86 | 44.77 to 46.29 |
|
Willis Lease Finance Corporation
| 35.01 | 34.94 to 36.44 |
|
Zynga Inc.
| 8.99 | 8.96 to 9.15 |
|
American Financial Group, Inc.
| 25.79 | 25.78 to 26.08 |
|
Apollo Senior Floating Rate Fund Inc.
| 16.88 | 16.81 to 17.00 |
|
AutoZone, Inc.
| 1942.17 | 1932.73 to 1964.50 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 16.53 | 16.50 to 16.83 |
|
Banco Santander Chile
| 20.04 | 19.92 to 20.44 |
|
Black Knight, Inc.
| 73.30 | 72.96 to 74.46 |
|
BlackRock California Municipal Income Trust
| 13.56 | 13.51 to 13.68 |
|
Blackrock Enhanced Government Fund, Inc
| 11.92 | 11.92 to 11.99 |
|
Blackrock MuniYield Quality Fund, Inc.
| 14.73 | 14.71 to 14.93 |
|
Blackstone GSO Senior Floating Rate Term Fund
| 16.00 | 15.92 to 16.08 |
|
Booz Allen Hamilton Holding Corporation
| 85.37 | 85.25 to 86.88 |
|
British American Tobacco p.l.c.
| 42.54 | 42.39 to 43.22 |
|
Chemed Corp.
| 470.55 | 470.52 to 477.84 |
|
Chunghwa Telecom Co., Ltd.
| 42.40 | 42.30 to 43.58 |
|
Community Healthcare Trust Incorporated
| 44.31 | 44.21 to 45.23 |
|
Consolidated Edison Inc
| 82.66 | 82.28 to 83.72 |
|
CPB Inc.
| 29.00 | 29.00 to 29.94 |
|
CTS Corporation
| 33.61 | 33.48 to 34.77 |
|
DaVita Inc.
| 109.39 | 108.89 to 110.89 |
|
Duke Energy Corporation
| 102.98 | 102.67 to 104.21 |
|
Easterly Government Properties, Inc.
| 21.17 | 21.15 to 21.55 |
|
Eaton Vance Municipal Income Trust
| 20.74 | 20.70 to 21.04 |
|
Employers Holdings Inc
| 38.97 | 38.83 to 39.89 |
|
Ennis, Inc.
| 18.83 | 18.80 to 19.26 |
|
FB Financial Corporation
| 42.67 | 42.58 to 43.92 |
|
Federal Agricultural Mortgage Corporation
| 123.17 | 122.98 to 124.90 |
|
Ferro Corporation
| 21.71 | 21.66 to 21.85 |
|
Four Corners Property Trust, Inc.
| 27.02 | 26.89 to 27.43 |
|
Horace Mann Educators Corporation
| 37.04 | 37.00 to 37.80 |
|
Infosys Limited
| 23.41 | 23.36 to 23.77 |
|
Insight Select Income Fund
| 19.26 | 19.23 to 19.42 |
|
Insperity, Inc.
| 104.74 | 104.61 to 107.19 |
|
Instructure, Inc.
| 21.12 | 21.00 to 21.98 |
|
Invesco Pennsylvania Value Municipal Income Trust
| 12.63 | 12.61 to 12.79 |
|
Invesco Trust for Investment Grade New York Municipal
| 12.52 | 12.50 to 12.66 |
|
Invesco Trust for Investment Grade Municipals
| 12.54 | 12.50 to 12.68 |
|
Invesco Value Municipal Income Trust
| 14.98 | 14.97 to 15.20 |
|
Japan Smaller Capitalization Fund Inc
| 7.57 | 7.56 to 7.67 |
|
KB Financial Group Inc
| 50.33 | 50.14 to 50.95 |
|
Kimberly-Clark Corporation
| 143.32 | 142.51 to 144.47 |
|
Knowles Corporation
| 21.88 | 21.84 to 22.27 |
|
Lennar Corporation
| 95.31 | 94.90 to 98.10 |
|
McDonald's Corporation
| 254.59 | 253.69 to 258.46 |
|
Mettler-Toledo International, Inc.
| 1458.34 | 1454.62 to 1503.85 |
|
MFS Intermediate Income Trust
| 3.38 | 3.37 to 3.43 |
|
MFS Municipal Income Trust
| 6.62 | 6.61 to 6.65 |
|
Model N, Inc.
| 26.07 | 25.99 to 26.85 |
|
National Retail Properties
| 43.61 | 43.38 to 43.93 |
|
National Storage Affiliates Trust
| 61.21 | 60.96 to 62.22 |
|
Northrop Grumman Corporation
| 398.81 | 397.82 to 407.60 |
|
Nuveen AMT-Free Municipal Value Fund
| 10.00 | 9.95 to 10.06 |
|
Nuveen AMT-Free Municipal Value Fund
| 15.72 | 15.71 to 15.95 |
|
Nuveen California Municipal Value Fund, Inc.
| 9.78 | 9.75 to 9.84 |
|
Nuveen Intermediate Duration Municipal Term Fund
| 14.49 | 14.42 to 14.60 |
|
Nuveen Mortgage Opportunity Term Fund
| 20.35 | 20.29 to 20.58 |
|
Nuveen Municipal High Income Opportunity Fund
| 14.13 | 14.12 to 14.26 |
|
Nuveen New York Quality Municipal Income Fund
| 13.48 | 13.47 to 13.58 |
|
Nuveen Preferred and Income 2022 Term Fund
| 24.11 | 24.08 to 24.24 |
|
Nuveen Select Maturities Municipal Fund
| 10.21 | 10.20 to 10.26 |
|
Orange
| 11.16 | 11.12 to 11.22 |
|
Petroleo Brasileiro S.A.- Petrobras
| 12.67 | 12.63 to 12.89 |
|
Pimco New York Municipal Income Fund II
| 10.55 | 10.55 to 10.62 |
|
Pioneer Municipal High Income Trust
| 11.51 | 11.51 to 11.61 |
|
Pretium Resources, Inc.
| 14.49 | 14.47 to 14.67 |
|
Primerica, Inc.
| 149.63 | 148.95 to 151.78 |
|
Procter & Gamble Company (The)
| 162.62 | 162.10 to 165.35 |
|
Progressive Corporation (The)
| 108.02 | 107.57 to 108.76 |
|
Provident Financial Services, Inc
| 24.08 | 24.06 to 24.83 |
|
PS Business Parks, Inc.
| 165.70 | 164.91 to 168.63 |
|
Rexford Industrial Realty, Inc.
| 72.49 | 72.34 to 73.51 |
|
Scudder Municiple Income Trust
| 11.19 | 11.17 to 11.30 |
|
Scudder Strategic Municiple Income Trust
| 11.30 | 11.28 to 11.38 |
|
Seabridge Gold, Inc.
| 16.81 | 16.72 to 17.28 |
|
Shinhan Financial Group Co Ltd
| 32.69 | 32.62 to 33.17 |
|
SJW Group
| 68.31 | 68.25 to 69.39 |
|
The Hanover Insurance Group, Inc.
| 133.14 | 133.08 to 135.25 |
|
Tootsie Roll Industries, Inc.
| 34.38 | 34.27 to 35.08 |
|
Universal Corporation
| 55.97 | 55.83 to 57.12 |
|
Universal Health Realty Income Trust
| 56.66 | 56.66 to 58.00 |
|
W.W. Grainger, Inc.
| 492.95 | 490.24 to 502.76 |
|
Western Asset Emerging Markets Debt Fund Inc
| 11.72 | 11.68 to 11.89 |
|
Western Asset Municipal High Income Fund, Inc.
| 7.26 | 7.23 to 7.35 |
|
Whirlpool Corporation
| 201.52 | 200.82 to 205.78 |
