| Company | Close | Range |
|
Assertio Therapeutics, Inc.
| 1.15 | 1.15 to 1.16 |
|
Black Ridge Acquisition Corp.
| 0.13 | 0.13 to 0.15 |
|
Bridgeline Digital, Inc.
| 1.11 | 1.11 to 1.14 |
|
Cisco Systems, Inc.
| 56.59 | 56.51 to 57.06 |
|
CME Group Inc.
| 227.05 | 225.99 to 228.03 |
|
Credit Suisse AG
| 159.74 | 159.48 to 160.75 |
|
Daktronics, Inc.
| 13.56 | 13.52 to 13.78 |
|
Educational Development Corporation
| 2.02 | 2.02 to 2.07 |
|
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 36.29 | 36.21 to 36.58 |
|
First Trust NASDAQ Cybersecurity ETF
| 62.03 | 61.80 to 62.63 |
|
Fuel Tech, Inc.
| 1.01 | 1.01 to 1.03 |
|
Glen Burnie Bancorp
| 5.51 | 5.51 to 5.65 |
|
GlycoMimetics, Inc.
| 0.16 | 0.16 to 0.17 |
|
Insight Enterprises, Inc.
| 221.72 | 220.60 to 223.37 |
|
Lamar Advertising Company
| 136.10 | 135.41 to 136.99 |
|
Liberty Media Corporation
| 42.85 | 42.67 to 43.31 |
|
Ligand Pharmaceuticals Incorporated
| 106.78 | 106.55 to 109.41 |
|
Liquidity Services, Inc.
| 22.14 | 22.06 to 22.44 |
|
Meridian Corporation
| 12.96 | 12.96 to 13.07 |
|
Middlefield Banc Corp.
| 27.18 | 27.18 to 27.50 |
|
Neurotrope, Inc.
| 2.40 | 2.40 to 2.59 |
|
News Corporation
| 27.93 | 27.85 to 28.20 |
|
News Corporation
| 26.33 | 26.27 to 26.59 |
|
Newtek Business Services Corp.
| 24.42 | 24.42 to 24.59 |
|
NV5 Global, Inc.
| 23.42 | 23.32 to 23.60 |
|
Old Point Financial Corporation
| 19.30 | 19.25 to 19.50 |
|
Radware Ltd.
| 23.26 | 23.24 to 24.34 |
|
Revance Therapeutics, Inc.
| 5.28 | 5.26 to 5.32 |
|
Sabra Health Care REIT, Inc.
| 18.59 | 18.55 to 18.78 |
|
Taitron Components Incorporated
| 2.88 | 2.87 to 2.90 |
|
Ulta Beauty, Inc.
| 369.20 | 368.00 to 378.15 |
|
Verisk Analytics, Inc.
| 268.09 | 266.71 to 269.86 |
|
Aberdeen Global Dynamic Dividend Fund
| 10.62 | 10.61 to 10.68 |
|
Advent Claymore Convertible Securities and Income Fund
| 11.40 | 11.38 to 11.48 |
|
Aon plc
| 357.43 | 356.06 to 359.37 |
|
Argan, Inc.
| 129.30 | 128.93 to 132.41 |
|
Barings Participation Investors
| 17.16 | 17.12 to 17.28 |
|
BlackRock Energy and Resources Trust
| 12.92 | 12.88 to 12.98 |
|
Blackrock Global
| 11.33 | 11.27 to 11.40 |
|
Blackrock MuniHoldings New York Quality Fund, Inc.
| 11.00 | 10.97 to 11.05 |
|
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.90 | 10.89 to 10.95 |
|
Boston Scientific Corporation
| 88.05 | 87.87 to 88.79 |
|
CACI International, Inc.
| 532.16 | 531.01 to 536.54 |
|
Dominion Energy, Inc.
| 60.03 | 59.84 to 60.67 |
|
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.94 | 10.94 to 11.02 |
|
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 19.43 | 19.36 to 19.52 |
|
Entergy Corporation
| 135.04 | 134.86 to 136.02 |
|
European Equity Fund, Inc. (The)
| 8.91 | 8.91 to 8.96 |
|
First Trust Specialty Finance and Financial Opportunities Fund
| 4.16 | 4.15 to 4.18 |
|
Fortis Inc.
| 44.83 | 44.76 to 45.18 |
|
Franklin Universal Trust
| 7.57 | 7.57 to 7.63 |
|
Fresenius Medical Care Corporation
| 21.01 | 20.91 to 21.13 |
|
Gabelli Global Small and Mid Cap Value Trust (The)
| 12.35 | 12.30 to 12.42 |
|
Genesis Energy, L.P.
| 13.08 | 13.03 to 13.33 |
|
Gerdau S.A.
| 3.19 | 3.18 to 3.22 |
|
Grupo Aval Acciones y Valores S.A.
| 2.07 | 2.06 to 2.10 |
|
Hess Midstream Partners LP
| 35.59 | 35.50 to 35.95 |
|
Highland Global Allocation Fund
| 7.90 | 7.88 to 7.95 |
|
Itau Unibanco Banco Holding SA
| 6.16 | 6.14 to 6.21 |
|
Madison Covered Call & Equity Strategy Fund
| 7.05 | 7.05 to 7.09 |
|
Marsh & McLennan Companies, Inc.
| 222.06 | 221.10 to 223.56 |
|
Mesabi Trust
| 25.15 | 25.07 to 25.40 |
|
Molson Coors Brewing Company
| 55.72 | 55.71 to 56.40 |
|
Nuveen Credit Strategies Income Fund
| 5.71 | 5.69 to 5.74 |
|
Nuveen Multi-Market Income Fund
| 6.04 | 6.03 to 6.12 |
|
Park Hotels & Resorts Inc.
| 13.96 | 13.90 to 14.18 |
|
PIMCO California Municipal Income Fund III
| 7.47 | 7.44 to 7.52 |
|
PIMCO Income Strategy Fund
| 8.58 | 8.54 to 8.63 |
|
PPL Corporation
| 32.73 | 32.63 to 33.04 |
|
RiverNorth Opportunities Fund, Inc.
| 12.77 | 12.74 to 12.85 |
|
Southwestern Energy Company
| 7.11 | 7.09 to 7.26 |
|
Stellus Capital Investment Corporation
| 14.28 | 14.28 to 14.37 |
|
Stryker Corporation
| 367.25 | 366.21 to 370.97 |
|
Suzano Papel e Celulose S.A.
| 9.90 | 9.87 to 10.02 |
|
Tekla Healthcare Investors
| 18.58 | 18.55 to 18.69 |
|
Telefonica Brasil S.A.
| 9.52 | 9.51 to 9.63 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 18.65 | 18.62 to 18.74 |
|
Transcontinental Realty Investors, Inc.
| 28.10 | 28.10 to 28.46 |
|
Twilio Inc.
| 70.57 | 70.40 to 71.40 |
|
US Foods Holding Corp.
| 62.22 | 62.05 to 62.60 |
|
Vector Group Ltd.
| 14.99 | 14.99 to 15.09 |
|
Virtus Global Dividend & Income Fund Inc.
| 6.06 | 6.03 to 6.09 |
|
Voya Global Advantage and Premium Opportunity Fund
| 9.56 | 9.53 to 9.62 |
