[moreButton]
 Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3656 stocks found forming UPTRENDING

Company Close Range
1-800 FLOWERS.COM, Inc. 32.88 31.79 to 33.05
1st Constitution Bancorp (NJ) 22.38 21.79 to 22.38
2U, Inc. 35.85 34.20 to 35.99
AAON, Inc. 66.00 64.83 to 66.07
Acacia Research Corporation 6.95 6.71 to 7.06
ACADIA Pharmaceuticals Inc. 16.70 16.03 to 16.77
Accelerate Diagnostics, Inc. 6.05 5.94 to 6.14
Acceleron Pharma Inc. 137.60 131.20 to 137.96
Achieve Life Sciences, Inc. 8.28 8.07 to 8.50
Aclaris Therapeutics, Inc. 18.16 17.37 to 18.80
ACM Research, Inc. 102.40 100.00 to 103.22
Acorda Therapeutics, Inc. 4.73 4.64 to 4.90
Activision Blizzard, Inc 79.56 78.00 to 80.50
Adamas Pharmaceuticals, Inc. 5.05 4.52 to 5.05
ADMA Biologics Inc 1.29 1.18 to 1.29
Advaxis, Inc. 0.53 0.50 to 0.54
Adverum Biotechnologies, Inc. 2.31 2.18 to 2.42
AdvisorShares Dorsey Wright Short ETF 8.80 8.76 to 8.83
AdvisorShares Vice ETF 20.00 20.00 to 20.94
Aeglea BioTherapeutics, Inc. 7.47 6.91 to 7.51
Aehr Test Systems 11.11 10.64 to 11.53
Aemetis, Inc 14.71 14.52 to 15.02
Aerpio Pharmaceuticals, Inc. 2.20 2.16 to 2.30
Agios Pharmaceuticals, Inc. 47.14 45.11 to 47.22
AGM Group Holdings Inc. 9.29 8.97 to 9.31
AgroFresh Solutions, Inc. 2.14 2.00 to 2.14
Air T, Inc. 38.13 37.22 to 40.50
Akari Therapeutics Plc 1.81 1.72 to 1.83
Alberton Acquisition Corporation 0.50 0.50 to 0.50
Alberton Acquisition Corporation 0.36 0.34 to 0.39
Albireo Pharma, Inc. 30.79 29.51 to 30.86
Alector, Inc. 26.81 25.33 to 27.05
Allakos Inc. 109.18 105.42 to 109.95
Allegiance Bancshares, Inc. 36.61 34.71 to 36.71
Allegiant Travel Company 196.14 193.56 to 200.59
Alliance Resource Partners, L.P. 9.64 9.43 to 10.02
Allogene Therapeutics, Inc. 25.38 24.08 to 25.43
Alpha and Omega Semiconductor Limited 28.86 28.33 to 29.24
Alpine Immune Sciences, Inc. 10.00 9.45 to 10.07
Altus Midstream Company 68.42 66.26 to 68.50
A-Mark Precious Metals, Inc. 57.40 55.83 to 59.73
Ambarella, Inc. 150.17 148.23 to 152.65
AMC Networks Inc. 47.68 46.64 to 48.06
America First Multifamily Investors, L.P. 6.82 6.76 to 7.00
American Airlines Group, Inc. 19.73 19.54 to 20.32
American Public Education, Inc. 26.60 25.97 to 26.65
Ameris Bancorp 47.83 46.87 to 48.11
AmeriServ Financial Inc. 4.00 3.76 to 4.00
AmeriServ Financial Inc. 25.53 25.49 to 25.53
Ames National Corporation 23.40 23.05 to 23.53
Amtech Systems, Inc. 12.50 12.24 to 12.70
Amyris, Inc. 13.74 13.35 to 13.88
Analog Devices, Inc. 171.52 170.29 to 173.01
AnaptysBio, Inc. 26.92 25.96 to 27.54
ANGI Homeservices Inc. 12.22 11.96 to 12.52
ANI Pharmaceuticals, Inc. 28.89 27.77 to 29.35
Apollo Medical Holdings, Inc. 96.81 93.15 to 101.34
Applied Genetic Technologies Corporation 3.43 3.28 to 3.45
Applied Materials, Inc. 140.80 139.38 to 143.00
Apyx Medical Corporation 11.48 10.55 to 11.51
AquaBounty Technologies, Inc. 4.41 4.09 to 4.46
Aravive, Inc. 4.04 3.83 to 4.09
Arbutus Biopharma Corporation 4.35 4.15 to 4.37
ARCA biopharma, Inc. 3.10 2.97 to 3.11
ArcBest Corporation 73.87 73.33 to 75.39
Arcimoto, Inc. 12.14 11.40 to 12.27
Arena Pharmaceuticals, Inc. 61.05 59.40 to 61.24
Ark Restaurants Corp. 15.94 15.63 to 15.99
Arrow DWA Country Rotation ETF 36.63 36.63 to 36.63
Arrow DWA Tactical ETF 13.19 13.16 to 13.19
Art's-Way Manufacturing Co., Inc. 3.40 3.36 to 3.65
Arvinas, Inc. 96.48 94.42 to 97.20
Ascendis Pharma A/S 161.51 158.20 to 163.21
ASLAN Pharmaceuticals Limited 3.22 3.01 to 3.25
Aspen Group Inc. 5.77 5.72 to 5.90
AstroNova, Inc. 15.66 14.93 to 15.66
Asure Software Inc 8.56 8.10 to 8.74
Atara Biotherapeutics, Inc. 16.08 15.43 to 16.25
Athenex, Inc. 3.50 3.43 to 3.65
Atlantic American Corporation 4.00 3.84 to 4.00
Atlas Air Worldwide Holdings 75.63 75.30 to 78.42
Atlassian Corporation Plc 404.60 397.39 to 409.60
AtriCure, Inc. 76.71 75.40 to 77.37
aTyr Pharma, Inc. 10.31 9.31 to 10.54
Aurinia Pharmaceuticals Inc 21.00 19.25 to 21.27
Autodesk, Inc. 288.15 286.54 to 292.20
AutoWeb, Inc. 2.72 2.56 to 2.74
AVEO Pharmaceuticals, Inc. 6.89 6.60 to 6.90
Avid Technology, Inc. 26.92 26.29 to 27.07
Avis Budget Group, Inc. 95.32 93.56 to 102.94
Aware, Inc. 4.20 3.93 to 4.25
Axsome Therapeutics, Inc. 29.72 27.80 to 29.79
AzurRx BioPharma, Inc. 3.75 3.57 to 3.85
B. Riley Financial, Inc. 25.95 25.92 to 25.95
Balchem Corporation 140.02 136.93 to 141.92
BancFirst Corporation 56.64 55.01 to 56.78
Bank First National Corporation 69.81 66.80 to 69.90
Bank of Marin Bancorp 35.72 35.55 to 36.18
Bank7 Corp. 21.69 19.63 to 21.89
BankFinancial Corporation 11.59 11.16 to 11.62
Bankwell Financial Group, Inc. 29.50 28.25 to 29.60
BayCom Corp 18.30 18.24 to 18.37
BeiGene, Ltd. 403.14 395.00 to 426.56
Bellicum Pharmaceuticals, Inc. 3.15 2.94 to 3.16
Benitec Biopharma Limited 4.07 3.76 to 4.07
Biocept, Inc. 4.01 3.89 to 4.01
BioCryst Pharmaceuticals, Inc. 15.70 15.10 to 15.74
BIO-key International, Inc. 3.23 3.18 to 3.23
Biomerica, Inc. 4.65 4.25 to 4.66
Bionano Genomics, Inc. 2.34 2.06 to 2.46
BiondVax Pharmaceuticals Ltd. 2.43 2.26 to 2.44
Bio-Path Holdings, Inc. 5.50 5.25 to 5.50
Bio-Techne Corp 534.35 528.72 to 540.00
BioXcel Therapeutics, Inc. 30.70 30.41 to 32.00
Bison Capital Acquisition Corp. 0.68 0.68 to 0.68
BJ's Restaurants, Inc. 40.58 39.57 to 40.74
Blackbaud, Inc. 69.58 68.31 to 69.90
BlackLine, Inc. 122.89 121.85 to 125.82
Blue Bird Corporation 20.74 20.33 to 21.20
bluebird bio, Inc. 18.32 17.42 to 18.43
Blueknight Energy Partners L.P., L.L.C. 3.21 3.13 to 3.25
Blueknight Energy Partners L.P., L.L.C. 8.28 8.25 to 8.28
Blueprint Medicines Corporation 106.00 102.52 to 106.22
BOK Financial Corporation 85.14 82.92 to 85.16
BOK Financial Corporation 25.19 25.18 to 25.20
Bonso Electronics International, Inc. 6.67 6.67 to 6.67
Booking Holdings Inc. 2325.37 2320.00 to 2365.18
Boston Omaha Corporation 33.66 32.48 to 33.81
Brainstorm Cell Therapeutics Inc. 3.53 3.41 to 3.54
Bridgewater Bancshares, Inc. 16.03 15.81 to 16.10
Broadcom Inc. 506.00 501.00 to 507.62
Broadway Financial Corporation 3.84 3.84 to 4.28
Brookline Bancorp, Inc. 14.85 14.27 to 14.89
Brooks Automation, Inc. 94.14 92.11 to 94.90
Bryn Mawr Bank Corporation 39.78 38.91 to 39.79
Business First Bancshares, Inc. 22.82 21.37 to 22.92
C&F Financial Corporation 53.53 52.31 to 53.53
Caesars Entertainment Corporation 106.07 105.32 to 112.18
Calamos Convertible and High Income Fund 16.34 16.24 to 16.39
Calithera Biosciences, Inc. 2.27 2.08 to 2.27
Calumet Specialty Products Partners, L.P. 7.47 7.27 to 7.65
Camden National Corporation 46.94 45.33 to 47.02
Camtek Ltd. 42.36 41.89 to 43.46
Canterbury Park Holding Corporation 17.02 17.02 to 17.02
Capital Bancorp, Inc. 22.91 21.88 to 23.55
Capitala Finance Corp. 25.37 25.30 to 25.39
Capitala Finance Corp. 25.15 25.12 to 25.15
Capricor Therapeutics, Inc. 5.03 4.70 to 5.03
CapStar Financial Holdings, Inc. 21.75 21.44 to 21.75
Cara Therapeutics, Inc. 15.25 14.71 to 15.30
Cardiovascular Systems, Inc. 36.59 35.56 to 36.89
Cardlytics, Inc. 93.64 90.38 to 93.80
CareTrust REIT, Inc. 22.06 21.63 to 22.11
CarGurus, Inc. 31.99 31.51 to 32.50
Casella Waste Systems, Inc. 75.02 73.95 to 75.57
Castor Maritime Inc. 2.55 2.45 to 2.67
Catalyst Biosciences, Inc. 5.18 4.91 to 5.20
Cavco Industries, Inc. 254.49 245.40 to 256.06
CB Financial Services, Inc. 23.08 23.00 to 23.10
CBM Bancorp, Inc. 15.35 15.01 to 15.49
CBTX, Inc. 26.98 25.65 to 27.01
CDK Global, Inc. 42.35 42.34 to 42.74
Celldex Therapeutics, Inc. 54.39 52.68 to 56.11
Cellect Biotechnology Ltd. 6.70 6.20 to 6.71
Celsius Holdings, Inc. 93.28 92.05 to 99.15
Cemtrex Inc. 1.22 1.15 to 1.22
Cemtrex Inc. 1.93 1.93 to 1.93
Centennial Resource Development, Inc. 5.57 5.45 to 5.78
Central Garden & Pet Company 46.86 44.87 to 47.71
Central Garden & Pet Company 41.70 40.78 to 41.87
Century Aluminum Company 13.03 12.41 to 13.07
Cerecor Inc. 2.93 2.90 to 2.98
Cerner Corporation 75.04 73.92 to 75.68
Cerus Corporation 6.66 6.26 to 6.68
Charles & Colvard Ltd. 2.88 2.71 to 2.91
ChaSerg Technology Acquisition Corp. 10.02 9.51 to 10.12
Check-Cap Ltd. 0.21 0.21 to 0.21
Checkpoint Therapeutics, Inc. 3.36 3.21 to 3.38
ChemoCentryx, Inc. 16.57 15.81 to 16.75
Chicken Soup for the Soul Entertainment, Inc. 25.77 24.75 to 25.97
Children's Place, Inc. (The) 83.16 82.17 to 86.38
China Finance Online Co. Limited 5.14 4.87 to 5.18
China Natural Resources, Inc. 1.27 1.27 to 1.32
CHS Inc 30.81 30.47 to 30.98
Churchill Downs, Incorporated 226.91 224.13 to 229.26
Chuy's Holdings, Inc. 31.06 30.01 to 31.15
Cidara Therapeutics, Inc. 2.13 2.05 to 2.13
CIM Commercial Trust Corporation 6.93 6.50 to 6.93
CIM Commercial Trust Corporation 26.50 26.50 to 26.50
Cimpress N.V 89.40 86.88 to 90.95
Cinedigm Corp 2.23 2.15 to 2.29
Citizens & Northern Corp 24.63 23.92 to 24.76
Citizens Community Bancorp, Inc. 13.95 13.66 to 13.95
Citrix Systems, Inc. 111.57 111.07 to 112.59
City Holding Company 75.56 72.04 to 76.15
Civista Bancshares, Inc. 22.73 22.48 to 22.77
Clean Energy Fuels Corp. 8.08 7.91 to 8.25
Clearside Biomedical, Inc. 6.77 6.29 to 6.84
ClearSign Combustion Corporation 2.40 2.03 to 2.50
Cleveland BioLabs, Inc. 3.17 3.11 to 3.52
Clovis Oncology, Inc. 4.84 4.58 to 4.90
Coastal Financial Corporation 31.40 29.10 to 31.73
Cognex Corporation 88.84 88.13 to 91.35
Coherus BioSciences, Inc. 17.56 16.16 to 17.78
Columbia Financial, Inc. 17.90 17.50 to 17.94
Columbus McKinnon Corporation 44.62 43.33 to 45.02
Commercial Vehicle Group, Inc. 9.53 9.35 to 9.70
Communications Systems, Inc. 8.30 7.88 to 8.45
Compugen Ltd. 6.71 6.03 to 6.72
Comtech Telecommunications Corp. 25.71 25.16 to 26.19
Concert Pharmaceuticals, Inc. 3.71 3.36 to 3.75
ConforMIS, Inc. 1.83 1.76 to 1.85
Conifer Holdings, Inc. 25.02 24.95 to 25.02
CONMED Corporation 130.03 128.21 to 133.31
Consolidated Communications Holdings, Inc. 9.22 8.82 to 9.26
Consumer Portfolio Services, Inc. 5.95 5.50 to 5.95
ContraFect Corporation 3.96 3.92 to 4.03
Core-Mark Holding Company, Inc. 45.65 45.01 to 46.24
CorVel Corp. 177.39 173.13 to 179.16
Corvus Pharmaceuticals, Inc. 5.32 3.57 to 5.80
CoStar Group, Inc. 89.38 88.49 to 89.72
Cowen Inc. 28.60 28.23 to 28.65
Creative Realities, Inc. 0.20 0.20 to 0.20
Credit Suisse AG 5.32 5.29 to 5.33
CRISPR Therapeutics AG 124.52 115.96 to 124.79
Crocs, Inc. 155.18 152.91 to 161.28
Crown Crafts, Inc. 7.67 7.14 to 7.67
CryoPort, Inc. 67.07 66.31 to 68.00
CSI Compressco LP 1.59 1.50 to 1.59
Cue Biopharma, Inc. 12.91 12.16 to 13.45
Curis, Inc. 8.48 8.06 to 8.50
Cyclacel Pharmaceuticals, Inc. 8.02 8.02 to 8.02
CYREN Ltd. 0.60 0.58 to 0.62
Cytokinetics, Incorporated 33.89 32.64 to 34.45
CytomX Therapeutics, Inc. 5.23 5.00 to 5.36
Dare Bioscience, Inc. 1.77 1.68 to 1.78
DarioHealth Corp. 14.37 13.22 to 14.62
Data I/O Corporation 6.55 6.52 to 6.74
Datasea Inc. 2.13 2.03 to 2.15
Dave & Buster's Entertainment, Inc. 36.42 35.85 to 37.21
Dawson Geophysical Company 2.19 1.96 to 2.24
DD3 Acquisition Corp. 10.45 10.45 to 10.47
Deciphera Pharmaceuticals, Inc. 32.98 30.74 to 33.56
Del Taco Restaurants, Inc. 8.66 8.55 to 8.72
Destination XL Group, Inc. 6.20 6.10 to 6.41
DexCom, Inc. 563.14 555.81 to 564.80
DiaMedica Therapeutics Inc. 4.18 3.95 to 4.24
Diamondback Energy, Inc. 82.62 82.00 to 84.35
Dicerna Pharmaceuticals, Inc. 21.61 20.75 to 21.63
Digimarc Corporation 34.01 33.05 to 34.79
Digital Turbine, Inc. 66.86 63.43 to 67.48
DLH Holdings Corp. 12.42 11.80 to 12.44
Donegal Group, Inc. 12.91 12.65 to 12.91
Dorchester Minerals, L.P. 17.22 17.15 to 17.54
Dorman Products, Inc. 93.28 91.53 to 93.71
Dragon Victory International Limited 1.39 1.31 to 1.42
DURECT Corporation 1.31 1.21 to 1.32
E.W. Scripps Company (The) 17.68 17.17 to 17.96
Eaton Vance NextShares Trust II 99.96 99.96 to 99.96
Echo Global Logistics, Inc. 47.82 47.78 to 47.85
EchoStar Corporation 26.12 24.43 to 26.26
EdtechX Holdings Acquisition Corp. 10.11 10.11 to 10.11
EdtechX Holdings Acquisition Corp. 0.47 0.47 to 0.52
Ekso Bionics Holdings, Inc. 4.56 4.21 to 4.56
Elbit Systems Ltd. 146.67 145.62 to 146.85
Electrameccanica Vehicles Corp. Ltd. 3.56 3.40 to 3.56
Electrameccanica Vehicles Corp. Ltd. 1.19 1.04 to 1.21
Elmira Savings Bank NY (The) 13.69 13.04 to 13.69
Eloxx Pharmaceuticals, Inc. 1.87 1.70 to 1.87
Emclaire Financial Corp 27.42 26.47 to 27.44
Enanta Pharmaceuticals, Inc. 58.43 57.34 to 58.51
Endo International plc 2.83 2.67 to 2.83
ENGlobal Corporation 2.21 2.05 to 2.38
Enstar Group Limited 235.89 230.97 to 239.45
Entasis Therapeutics Holdings Inc. 3.11 2.99 to 3.50
Entegris, Inc. 132.05 130.06 to 133.23
Entera Bio Ltd. 4.82 4.63 to 4.86
Epizyme, Inc. 5.73 5.28 to 5.75
Epsilon Energy Ltd. 5.15 4.88 to 5.20
Equillium, Inc. 6.38 5.82 to 6.41
Equinix, Inc. 872.58 844.08 to 873.77
Erie Indemnity Company 183.22 178.17 to 183.87
Esperion Therapeutics, Inc. 12.49 12.10 to 12.78
Esquire Financial Holdings, Inc. 27.39 26.89 to 27.39
ESSA Bancorp, Inc. 17.28 16.49 to 17.32
Eton Pharmaceuticals, Inc. 5.13 5.01 to 5.20
Etsy, Inc. 226.98 223.48 to 228.89
EuroDry Ltd. 32.39 32.06 to 33.94
Euroseas Ltd. 36.06 33.81 to 36.57
Ever-Glory International Group, Inc. 3.01 2.95 to 3.05
EverQuote, Inc. 20.99 20.67 to 21.86
EVINE Live Inc. 7.35 6.39 to 7.42
Evoke Pharma, Inc. 1.18 1.08 to 1.18
Exact Sciences Corporation 108.15 101.22 to 108.99
Exelixis, Inc. 20.72 19.96 to 20.75
EXFO Inc 6.24 6.24 to 6.25
Expedia Group, Inc. 152.28 150.53 to 153.57
Extraction Oil & Gas, Inc. 51.34 50.53 to 52.04
Eyegate Pharmaceuticals, Inc. 2.00 1.73 to 2.02
EyePoint Pharmaceuticals, Inc. 11.04 10.22 to 11.14
EZCORP, Inc. 7.08 7.00 to 7.15
F5 Networks, Inc. 204.58 203.89 to 208.38
Falcon Minerals Corporation 0.12 0.11 to 0.14
Farmer Brothers Company 9.04 8.89 to 9.08
FARO Technologies, Inc. 67.96 66.06 to 69.44
Fate Therapeutics, Inc. 71.60 65.60 to 72.29
Fennec Pharmaceuticals Inc. 8.46 8.39 to 8.67
FFBW, Inc. 11.74 11.53 to 11.74
Fidus Investment Corporation 25.75 25.55 to 25.75
Fifth Third Bancorp 40.12 39.96 to 40.78
Fifth Third Bancorp 28.78 28.75 to 28.88
First Bancorp 41.05 39.16 to 41.16
First Bank 13.20 12.82 to 13.26
First Financial Northwest, Inc. 16.48 16.25 to 16.55
First Foundation Inc. 24.88 24.55 to 24.99
First Guaranty Bancshares, Inc. 19.17 18.94 to 19.29
First Internet Bancorp 30.24 28.80 to 30.40
First Internet Bancorp 25.23 25.03 to 25.23
First Northwest Bancorp 18.28 17.51 to 18.31
First Solar, Inc. 104.02 101.80 to 104.43
First Trust India Nifty 50 Equal Weight ETF 49.46 49.46 to 50.08
First Trust Japan AlphaDEX Fund 55.97 55.95 to 56.07
First Trust Low Duration Strategic Focus ETF 20.23 20.19 to 20.24
First Trust Municipal CEF Income Opportunity ETF 21.49 21.45 to 21.51
First Trust Nasdaq Food & Beverage ETF 24.77 24.77 to 24.77
First Trust Nasdaq Oil & Gas ETF 17.35 17.33 to 17.69
First Trust Nasdaq Retail ETF 35.60 35.57 to 35.61
First Trust Nasdaq Semiconductor ETF 70.29 69.86 to 72.08
First Trust RiverFront Dynamic Asia Pacific ETF 58.36 57.80 to 58.36
First Trust Senior Loan Fund ETF 48.04 48.02 to 48.11
First United Corporation 18.57 18.15 to 18.57
First US Bancshares, Inc. 11.43 10.60 to 11.43
First Western Financial, Inc. 29.02 27.11 to 29.02
FirstCash, Inc. 88.40 87.37 to 89.14
Five Below, Inc. 191.77 186.67 to 192.71
Five9, Inc. 175.06 171.65 to 176.49
FlexShopper, Inc. 3.39 3.21 to 3.50
Flexsteel Industries, Inc. 36.60 34.43 to 36.77
Fluidigm Corporation 6.94 6.79 to 6.98
FNCB Bancorp Inc. 8.35 7.92 to 8.35
Focus Financial Partners Inc. 52.70 52.54 to 53.75
Foresight Autonomous Holdings Ltd. 3.17 3.04 to 3.17
Formula Systems (1985) Ltd. 98.91 98.86 to 100.35
Fortress Biotech, Inc. 3.35 3.20 to 3.37
Freshpet, Inc. 148.00 145.75 to 149.27
frontdoor, inc. 45.38 45.17 to 46.69
FS Bancorp, Inc. 34.08 32.60 to 34.25
FuelCell Energy, Inc. 6.55 6.13 to 6.55
Fulgent Genetics, Inc. 91.71 85.63 to 91.95
Full House Resorts, Inc. 8.62 8.38 to 8.85
Funko, Inc. 19.07 18.82 to 19.26
FVCBankcorp, Inc. 19.90 19.40 to 19.98
G1 Therapeutics, Inc. 15.55 14.02 to 15.66
Gaia, Inc. 9.84 9.62 to 9.99
Galectin Therapeutics Inc. 4.06 3.70 to 4.06
Genocea Biosciences, Inc. 1.93 1.90 to 2.10
Gentex Corporation 32.24 31.83 to 32.43
Gevo, Inc. 6.70 6.54 to 6.79
Gilead Sciences, Inc. 71.61 70.44 to 71.76
Gladstone Capital Corporation 11.54 11.47 to 11.58
Gladstone Commercial Corporation 27.28 26.90 to 27.28
Gladstone Investment Corporation 25.07 25.04 to 25.08
Glen Burnie Bancorp 12.40 12.00 to 12.40
Global Indemnity Limited 27.50 26.60 to 27.67
Global X Robotics & Artificial Intelligence ETF 39.00 38.73 to 39.13
GlycoMimetics, Inc. 2.26 2.10 to 2.26
Golar LNG Limited 11.58 11.41 to 11.68
Golden Entertainment, Inc. 45.39 44.98 to 47.44
Gossamer Bio, Inc. 10.52 10.40 to 10.75
Great Southern Bancorp, Inc. 53.14 51.68 to 53.14
Green Plains Partners LP 13.25 13.09 to 13.45
Greene County Bancorp, Inc. 35.49 33.51 to 35.49
GreenSky, Inc. 11.62 11.60 to 11.86
Grifols, S.A. 15.39 14.72 to 15.71
Grindrod Shipping Holdings Ltd. 18.40 17.37 to 18.46
Grupo Financiero Galicia S.A. 10.98 10.88 to 11.41
GSE Systems, Inc. 1.35 1.27 to 1.36
GSI Technology, Inc. 5.81 5.57 to 5.83
GTY Technology Holdings, Inc. 7.31 7.06 to 7.41
Guaranty Bancshares, Inc. 34.00 33.10 to 34.00
Guaranty Federal Bancshares, Inc. 23.97 23.82 to 24.05
Guardant Health, Inc. 132.05 127.52 to 132.87
Gulf Island Fabrication, Inc. 4.30 4.08 to 4.61
Gulf Resources, Inc. 4.70 4.32 to 4.76
Gulfport Energy Corporation 78.57 78.57 to 81.94
GWG Holdings, Inc 8.98 8.98 to 9.63
Gyrodyne , LLC 13.00 13.00 to 13.00
H&E Equipment Services, Inc. 34.12 33.07 to 34.84
Halozyme Therapeutics, Inc. 42.04 41.55 to 42.68
Hamilton Lane Incorporated 88.26 84.77 to 88.95
Hancock Jaffe Laboratories, Inc. 9.43 8.60 to 9.44
Hancock Jaffe Laboratories, Inc. 0.45 0.37 to 0.50
Hanmi Financial Corporation 18.79 17.97 to 18.82
Hawaiian Holdings, Inc. 20.55 20.25 to 21.07
Haymaker Acquisition Corp. 9.71 9.64 to 9.71
Haymaker Acquisition Corp. 9.88 9.87 to 9.88
Haymaker Acquisition Corp. 0.85 0.80 to 0.88
HealthEquity, Inc. 64.06 61.77 to 64.64
Heat Biologics, Inc. 6.37 6.16 to 6.38
Heritage Commerce Corp 11.29 11.02 to 11.31
Herman Miller, Inc. 41.44 41.07 to 42.41
Heron Therapeutics, Inc. 12.10 11.54 to 12.13
Hingham Institution for Savings 337.22 331.40 to 342.22
Hollysys Automation Technologies, Ltd. 20.92 20.75 to 21.16
Home Bancorp, Inc. 37.73 37.02 to 37.86
Home BancShares, Inc. 22.29 22.23 to 23.00
Home Federal Bancorp, Inc. of Louisiana 18.95 18.50 to 18.95
Homology Medicines, Inc. 8.48 7.91 to 8.48
Hope Bancorp, Inc. 13.63 13.36 to 13.70
Horizon Pharma plc 109.71 107.20 to 109.99
Hostess Brands, Inc. 16.23 16.00 to 16.26
Hostess Brands, Inc. 2.41 2.34 to 2.42
Houghton Mifflin Harcourt Company 13.79 13.63 to 14.44
Hovnanian Enterprises Inc 17.55 16.07 to 17.85
Hudson Technologies, Inc. 3.49 3.37 to 3.58
Huron Consulting Group Inc. 51.90 50.75 to 52.12
HV Bancorp, Inc. 21.11 20.10 to 22.00
IAC/InterActiveCorp 133.04 131.71 to 138.53
ICC Holdings, Inc. 16.75 16.75 to 16.75
ICON plc 268.19 265.37 to 271.51
ICU Medical, Inc. 240.34 238.00 to 244.70
Ideal Power Inc. 16.16 15.25 to 16.86
Identiv, Inc. 18.90 18.40 to 19.27
IF Bancorp, Inc. 23.40 22.70 to 23.40
iFresh Inc. 1.15 1.09 to 1.15
IMAC Holdings, Inc. 0.41 0.36 to 0.50
ImmuCell Corporation 9.74 8.75 to 9.74
Impinj, Inc. 57.40 55.50 to 58.20
Incyte Corporation 75.99 74.22 to 76.11
Independent Bank Corporation 20.43 20.05 to 20.46
Infinity Pharmaceuticals, Inc. 3.63 3.35 to 3.63
Innodata Inc. 8.10 7.85 to 8.10
Innovative Solutions and Support, Inc. 7.64 7.07 to 7.70
Innoviva, Inc. 15.65 15.08 to 15.68
Intel Corporation 54.26 53.67 to 54.59
Intercept Pharmaceuticals, Inc. 15.93 15.25 to 15.93
Intra-Cellular Therapies Inc. 34.36 33.90 to 34.89
IntriCon Corporation 21.35 21.12 to 21.57
Invesco DWA Consumer Cyclicals Momentum ETF 90.87 90.78 to 91.82
Invesco DWA Energy Momentum ETF 27.47 27.42 to 28.01
Invesco DWA SmallCap Momentum ETF 87.45 86.82 to 88.14
Invesco DWA Tactical Multi-Asset Income ETF 9.84 9.82 to 9.84
Invesco FTSE International Low Beta Equal Weight ETF 31.79 31.74 to 31.80
Invesco KBW Bank ETF 65.19 64.99 to 65.89
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 20.39 20.34 to 20.49
Invesco S&P SmallCap Consumer Discretionary ETF 110.50 110.33 to 110.50
Invesco S&P SmallCap Energy ETF 6.90 6.86 to 7.07
Investors Bancorp, Inc. 14.07 14.00 to 14.30
Iovance Biotherapeutics, Inc. 25.47 23.49 to 25.48
iRhythm Technologies, Inc. 65.79 60.50 to 65.82
iRobot Corporation 82.91 80.31 to 83.11
IRSA Propiedades Comerciales S.A. 3.04 2.94 to 3.08
iShares 20+ Year Treasury Bond ETF 149.17 148.70 to 149.36
iShares Broad USD Investment Grade Corporate Bond ETF 60.97 60.88 to 60.98
iShares Commodities Select Strategy ETF 34.66 34.59 to 34.81
iShares Fallen Angels USD Bond ETF 30.37 30.33 to 30.39
iShares MSCI Qatar ETF 19.74 19.71 to 19.74
iShares MSCI UAE ETF 15.13 15.13 to 15.18
iShares Nasdaq Biotechnology Index Fund 173.61 170.69 to 173.74
iShares Russell 1000 Pure U.S. Revenue ETF 37.55 37.55 to 37.68
iShares S&P India Nifty 50 Index Fund 51.82 51.65 to 52.12
Itamar Medical Ltd. 30.30 30.26 to 30.33
J. W. Mays, Inc. 38.85 36.63 to 38.85
Jaguar Health, Inc. 2.41 2.30 to 2.41
Jerash Holdings (US), Inc. 7.76 7.68 to 7.98
JetBlue Airways Corporation 15.22 15.10 to 15.59
Jounce Therapeutics, Inc. 7.79 7.35 to 7.91
Kamada Ltd. 5.37 5.25 to 5.37
Karyopharm Therapeutics Inc. 6.07 5.66 to 6.10
Kazia Therapeutics Limited 10.83 10.55 to 11.03
Kelly Services, Inc. 19.64 19.51 to 19.99
Kentucky First Federal Bancorp 7.21 7.15 to 7.24
Kewaunee Scientific Corporation 13.25 13.01 to 13.25
Key Tronic Corporation 6.94 6.49 to 6.94
Kezar Life Sciences, Inc. 9.73 8.33 to 9.79
Kforce, Inc. 60.99 59.72 to 61.14
Kimball Electronics, Inc. 26.19 25.64 to 26.27
Kindred Biosciences, Inc. 9.25 9.24 to 9.26
Kingstone Companies, Inc 7.10 6.71 to 7.10
KLA-Tencor Corporation 369.81 366.61 to 374.60
Kodiak Sciences Inc 102.75 96.13 to 103.30
Kornit Digital Ltd. 146.10 144.61 to 148.53
Krystal Biotech, Inc. 59.19 55.69 to 59.74
Kura Oncology, Inc. 20.96 19.96 to 21.19
Lake Shore Bancorp, Inc. 14.90 14.90 to 14.90
Lakeland Bancorp, Inc. 16.70 16.34 to 16.75
Lam Research Corporation 608.98 603.64 to 616.23
Landmark Bancorp Inc. 28.02 27.53 to 28.14
Landmark Infrastructure Partners LP 16.52 16.51 to 16.70
Landmark Infrastructure Partners LP 25.49 25.45 to 25.49
Landmark Infrastructure Partners LP 25.25 25.25 to 25.25
Landmark Infrastructure Partners LP 25.48 25.37 to 25.49
Lattice Semiconductor Corporation 65.59 64.65 to 66.91
Laureate Education, Inc. 17.49 17.23 to 17.58
Lawson Products, Inc. 52.93 50.00 to 54.36
LCNB Corporation 17.35 16.71 to 17.47
LEAP THERAPEUTICS, INC. 2.65 2.25 to 2.65
Legg Mason Small-Cap Quality Value ETF 37.90 37.80 to 37.90
Level One Bancorp, Inc. 28.24 28.10 to 28.24
Lexicon Pharmaceuticals, Inc. 4.86 4.50 to 4.86
LGI Homes, Inc. 156.85 155.00 to 158.00
Liberty Global plc 28.62 28.62 to 29.24
Liberty Media Corporation 26.48 25.92 to 26.69
Liberty Media Corporation 25.96 25.45 to 26.19
Liberty Media Corporation 50.43 50.43 to 50.43
Liberty TripAdvisor Holdings, Inc. 28.00 27.68 to 28.00
Lifeway Foods, Inc. 5.90 5.59 to 5.90
Ligand Pharmaceuticals Incorporated 144.73 134.61 to 145.36
LightPath Technologies, Inc. 2.22 2.18 to 2.30
Limestone Bancorp, Inc. 18.54 17.46 to 18.55
Lincoln Educational Services Corporation 6.37 6.04 to 6.40
Lindblad Expeditions Holdings Inc. 13.80 13.60 to 14.31
Littelfuse, Inc. 278.41 269.23 to 279.98
Live Oak Bancshares, Inc. 57.98 56.58 to 58.69
LivePerson, Inc. 68.24 67.15 to 68.82
LiveXLive Media, Inc. 3.37 3.30 to 3.57
Loop Industries, Inc. 10.56 10.06 to 10.56
LPL Financial Holdings Inc. 146.81 143.15 to 148.34
lululemon athletica inc. 426.55 424.30 to 432.74
Luokung Technology Corp 1.59 1.47 to 1.59
Luther Burbank Corporation 13.04 12.43 to 13.20
Mackinac Financial Corporation 21.50 21.07 to 21.78
Madrigal Pharmaceuticals, Inc. 81.74 80.18 to 82.30
Magenta Therapeutics, Inc. 7.79 6.94 to 7.86
Magic Software Enterprises Ltd. 20.68 20.50 to 20.88
Magyar Bancorp, Inc. 10.85 10.80 to 10.85
Maiden Holdings, Ltd. 3.39 3.14 to 3.39
Manhattan Bridge Capital, Inc 6.85 6.36 to 6.85
Mannatech, Incorporated 32.92 30.74 to 33.21
Marchex, Inc. 3.18 2.98 to 3.38
Marinus Pharmaceuticals, Inc. 12.06 11.27 to 12.14
Marriott International 143.90 143.66 to 145.63
Martin Midstream Partners L.P. 3.45 3.33 to 3.49
Marvell Technology Group Ltd. 62.10 61.74 to 63.14
Masimo Corporation 274.45 271.63 to 275.63
Match Group, Inc. 157.14 154.71 to 160.59
Materialise NV 23.77 23.41 to 24.89
Maxim Integrated Products, Inc. 103.14 102.59 to 105.58
McGrath RentCorp 70.74 68.93 to 71.00
Medigus Ltd. 1.48 1.42 to 1.48
Medigus Ltd. 0.48 0.44 to 0.48
MeiraGTx Holdings plc 13.51 12.91 to 13.63
Mercantile Bank Corporation 30.45 29.41 to 30.45
Merchants Bancorp 37.09 36.51 to 37.22
Merrimack Pharmaceuticals, Inc. 4.63 4.31 to 4.74
Mesa Air Group, Inc. 7.93 7.58 to 7.97
Mesa Laboratories, Inc. 313.42 302.07 to 319.05
Meta Financial Group, Inc. 51.98 50.48 to 52.07
Methanex Corporation 42.98 41.54 to 43.24
Microbot Medical Inc. 7.39 6.87 to 7.40
Microchip Technology Incorporated 161.10 159.34 to 163.00
Micron Technology, Inc. 74.30 73.32 to 74.50
Mid Penn Bancorp 26.55 25.90 to 26.55
Midatech Pharma PLC 1.84 1.80 to 1.87
Middlefield Banc Corp. 23.99 22.82 to 23.99
Mid-Southern Bancorp, Inc. 15.30 15.00 to 15.34
MIND C.T.I. Ltd. 3.41 3.16 to 3.41
Mirati Therapeutics, Inc. 174.05 162.89 to 174.97
MKS Instruments, Inc. 149.47 148.00 to 150.55
Moderna, Inc. 430.05 406.87 to 442.00
Moleculin Biotech, Inc. 3.11 2.90 to 3.11
Monarch Casino & Resort, Inc. 66.41 64.26 to 67.18
Mondelez International, Inc. 60.94 60.15 to 61.22
Moneygram International, Inc. 9.05 8.87 to 9.32
MongoDB, Inc. 506.99 502.40 to 514.13
Monolithic Power Systems, Inc. 497.52 488.64 to 503.46
Monro, Inc. 56.09 54.69 to 56.25
Motorcar Parts of America, Inc. 18.75 18.37 to 19.00
Moxian, Inc. 7.33 6.58 to 7.33
MTBC, Inc. 29.75 29.50 to 29.90
Mudrick Capital Acquisition Corporation 9.90 9.87 to 9.91
Mudrick Capital Acquisition Corporation 0.64 0.60 to 0.67
Mustang Bio, Inc. 2.88 2.74 to 2.90
MVB Financial Corp. 41.00 39.45 to 41.00
My Size, Inc. 1.37 1.31 to 1.41
Nabriva Therapeutics plc 1.15 1.12 to 1.18
NAPCO Security Technologies, Inc. 41.30 41.12 to 42.50
Natera, Inc. 126.36 119.79 to 126.52
National Beverage Corp. 52.22 51.33 to 52.86
National CineMedia, Inc. 2.93 2.67 to 3.02
National Energy Services Reunited Corp. 11.75 11.69 to 12.09
National Energy Services Reunited Corp. 2.08 1.95 to 2.10
National Security Group, Inc. 10.97 10.21 to 10.97
Navient Corporation 23.49 23.20 to 23.80
NCS Multistage Holdings, Inc. 27.08 26.77 to 28.24
Nektar Therapeutics 16.51 15.94 to 16.58
Nemaura Medical Inc. 6.88 6.43 to 6.88
Neptune Wellness Solutions Inc. 0.65 0.55 to 0.65
Neurocrine Biosciences, Inc. 96.50 94.15 to 96.99
NeuroMetrix, Inc. 11.34 10.45 to 11.34
New York Mortgage Trust, Inc. 4.37 4.30 to 4.37
Newmark Group, Inc. 13.52 13.33 to 13.66
News Corporation 22.35 22.16 to 22.59
Newtek Business Services Corp. 25.97 25.97 to 25.97
Nexstar Media Group, Inc. 148.41 147.38 to 151.79
NextGen Healthcare, Inc. 15.29 14.67 to 15.32
Nicholas Financial, Inc. 11.61 11.20 to 11.86
nLIGHT, Inc. 28.78 28.47 to 29.42
NN, Inc. 5.27 5.14 to 5.33
Noodles & Company 12.39 12.19 to 12.59
Northeast Bancorp 33.22 32.23 to 33.23
Northfield Bancorp, Inc. 16.75 15.95 to 16.75
Northwest Bancshares, Inc. 12.80 12.56 to 12.82
Norwegian Cruise Line Holdings Ltd. 25.59 25.15 to 25.92
Norwood Financial Corp. 25.51 25.15 to 25.58
Nova Measuring Instruments Ltd. 105.04 103.38 to 106.82
Novanta Inc. 153.90 149.88 to 154.93
Oak Valley Bancorp (CA) 18.19 17.29 to 18.63
ObsEva SA 3.34 3.05 to 3.35
Oconee Federal Financial Corp. 24.67 22.90 to 24.67
OFS Capital Corporation 10.48 10.47 to 10.57
Ohio Valley Banc Corp. 28.38 27.83 to 28.44
Old Second Bancorp, Inc. 12.31 11.95 to 12.36
Omeros Corporation 15.98 15.37 to 15.99
Omnicell, Inc. 160.58 158.69 to 162.45
ON Semiconductor Corporation 48.89 48.09 to 49.40
Onconova Therapeutics, Inc. 5.11 4.74 to 5.14
OncoSec Medical Incorporated 2.19 2.00 to 2.19
OneSpan Inc. 19.67 19.39 to 20.35
Opiant Pharmaceuticals, Inc. 22.38 21.90 to 24.10
Opko Health, Inc. 3.94 3.72 to 3.97
Optibase Ltd. 11.09 10.92 to 11.40
OptimizeRx Corporation 71.50 69.11 to 71.99
OptiNose, Inc. 2.85 2.78 to 2.94
Oramed Pharmaceuticals Inc. 20.50 19.44 to 20.90
OraSure Technologies, Inc. 13.38 11.48 to 13.38
ORBCOMM Inc. 11.49 11.48 to 11.53
O'Reilly Automotive, Inc. 599.34 597.60 to 607.30
Organogenesis Holdings Inc. 16.66 15.60 to 17.09
OrthoPediatrics Corp. 69.83 67.00 to 70.59
Ossen Innovation Co., Ltd. 5.05 5.04 to 5.06
Otonomy, Inc. 1.75 1.59 to 1.75
Outlook Therapeutics, Inc. 0.21 0.19 to 0.23
Overstock.com, Inc. 73.75 71.00 to 75.03
P & F Industries, Inc. 6.79 6.49 to 6.79
P.A.M. Transportation Services, Inc. 41.89 38.81 to 41.89
Pacific Mercantile Bancorp 9.01 8.73 to 9.04
Pangaea Logistics Solutions Ltd. 5.54 5.51 to 6.00
Park City Group, Inc. 5.38 5.16 to 5.38
Parke Bancorp, Inc. 21.17 21.03 to 21.21
Pathfinder Bancorp, Inc. 16.50 15.92 to 16.50
PAVmed Inc. 8.14 7.56 to 8.19
PAVmed Inc. 6.56 6.14 to 6.56
Paylocity Holding Corporation 275.45 272.89 to 279.16
PCSB Financial Corporation 18.28 17.49 to 18.49
PDC Energy, Inc. 44.05 43.79 to 45.98
PDF Solutions, Inc. 22.90 22.47 to 22.93
PDL Community Bancorp 14.34 13.93 to 14.34
Penn Virginia Corporation 21.33 20.62 to 21.54
Penns Woods Bancorp, Inc. 23.92 23.55 to 24.01
People's United Financial, Inc. 28.97 28.89 to 29.05
Perma-Fix Environmental Services, Inc. 6.49 6.11 to 6.77
Perma-Pipe International Holdings, Inc. 7.78 7.68 to 7.84
Phio Pharmaceuticals Corp. 2.28 2.05 to 2.28
Phio Pharmaceuticals Corp. 0.17 0.14 to 0.17
Pieris Pharmaceuticals, Inc. 5.85 5.66 to 5.86
Pilgrim's Pride Corporation 28.26 28.05 to 28.30
Pingtan Marine Enterprise Ltd. 0.74 0.68 to 0.76
Plug Power, Inc. 26.47 24.99 to 26.53
PolarityTE, Inc. 0.77 0.70 to 0.77
Popular, Inc. 27.48 27.00 to 27.58
Potbelly Corporation 6.99 6.75 to 6.99
PotlatchDeltic Corporation 53.02 52.47 to 53.45
Preferred Bank 62.73 61.28 to 62.93
Premier Financial Bancorp, Inc. 17.79 17.71 to 18.33
Premier, Inc. 38.98 38.79 to 39.76
Priority Technology Holdings, Inc. 7.45 5.09 to 7.80
Pro-Dex, Inc. 26.40 25.32 to 26.40
Progress Software Corporation 46.09 45.42 to 46.35
Proofpoint, Inc. 175.90 175.79 to 175.99
ProQR Therapeutics N.V. 8.47 7.93 to 8.71
ProShares Ultra Nasdaq Biotechnology 106.80 103.30 to 106.92
ProShares UltraPro Short QQQ 7.68 7.44 to 7.74
Prospect Capital Corporation 7.87 7.78 to 7.90
Prothena Corporation plc 77.07 74.80 to 77.58
Provention Bio, Inc. 6.67 6.27 to 6.69
Provident Financial Holdings, Inc. 17.35 16.73 to 17.35
Prudential Bancorp, Inc. 14.64 14.51 to 14.64
PTC Therapeutics, Inc. 42.63 40.21 to 42.78
Pulse Biosciences, Inc 22.86 20.72 to 22.92
Pyxis Tankers Inc. 0.78 0.78 to 0.81
QAD Inc. 87.38 87.20 to 87.45
QAD Inc. 87.49 87.00 to 87.49
QCR Holdings, Inc. 50.81 49.66 to 51.02
Qualys, Inc. 119.30 117.72 to 121.07
Quanterix Corporation 50.27 47.73 to 50.95
Quidel Corporation 153.48 144.98 to 154.88
R1 RCM Inc. 21.62 20.98 to 21.77
Radcom Ltd. 11.11 10.84 to 11.13
Rand Capital Corporation 16.88 16.88 to 16.88
Randolph Bancorp, Inc. 21.32 20.14 to 21.32
Rave Restaurant Group, Inc. 1.28 1.25 to 1.32
RCI Hospitality Holdings, Inc. 68.60 66.68 to 68.79
RCM Technologies, Inc. 7.11 6.91 to 7.84
Reading International Inc 25.49 24.51 to 25.49
Reata Pharmaceuticals, Inc. 109.94 106.44 to 109.98
Red Rock Resorts, Inc. 47.56 46.39 to 48.23
Redfin Corporation 51.19 49.36 to 51.74
REGENXBIO Inc. 45.04 42.93 to 45.18
Regulus Therapeutics Inc. 0.79 0.71 to 0.79
Renewable Energy Group, Inc. 48.23 47.20 to 48.99
Rent-A-Center Inc. 61.98 61.29 to 63.12
Repligen Corporation 306.90 301.52 to 310.68
Replimune Group, Inc. 32.58 31.99 to 33.97
Research Frontiers Incorporated 2.47 2.38 to 2.56
Revance Therapeutics, Inc. 27.84 26.26 to 27.92
ReWalk Robotics Ltd 1.35 1.25 to 1.40
Rhinebeck Bancorp, Inc. 11.20 10.54 to 11.31
Rhythm Pharmaceuticals, Inc. 13.29 12.49 to 13.50
Richardson Electronics, Ltd. 9.10 8.90 to 9.13
Rimini Street, Inc. 9.84 9.48 to 9.96
Riverview Bancorp Inc 7.51 7.23 to 7.53
Riverview Financial Corporation 12.75 12.34 to 12.75
Rocky Brands, Inc. 48.83 48.62 to 49.35
Ross Stores, Inc. 114.62 113.81 to 115.78
Rubicon Technology, Inc. 10.19 9.94 to 10.19
Rush Enterprises, Inc. 43.13 41.82 to 43.38
Rush Enterprises, Inc. 45.04 41.80 to 45.06
Ruth's Hospitality Group, Inc. 20.23 19.85 to 20.42
Ryanair Holdings plc 115.37 113.56 to 116.00
S&W Seed Company 2.95 2.27 to 3.05
Sabre Corporation 11.31 11.12 to 11.42
Safety Insurance Group, Inc. 80.49 76.57 to 80.57
Saga Communications, Inc. 23.01 22.77 to 23.01
Sage Therapeutics, Inc. 46.40 44.55 to 46.49
Saia, Inc. 244.81 242.71 to 249.36
Salem Media Group, Inc. 3.00 2.87 to 3.05
Sandy Spring Bancorp, Inc. 43.83 42.35 to 43.90
Sapiens International Corporation N.V. 28.88 27.77 to 29.05
Sarepta Therapeutics, Inc. 86.38 83.38 to 86.77
Scholar Rock Holding Corporation 40.50 37.98 to 42.54
Scholastic Corporation 34.25 32.92 to 34.28
Scientific Games Corp 76.52 76.30 to 80.84
Seacoast Banking Corporation of Florida 31.61 30.44 to 31.61
Seanergy Maritime Holdings Corp 1.49 1.32 to 1.50
Seanergy Maritime Holdings Corp 0.07 0.06 to 0.08
Seattle Genetics, Inc. 156.21 153.16 to 156.56
Second Sight Medical Products, Inc. 0.88 0.83 to 0.93
SecureWorks Corp. 25.98 22.76 to 26.30
Security National Financial Corporation 8.97 8.02 to 8.97
Select Bancorp, Inc. 16.42 15.70 to 16.43
Select Interior Concepts, Inc. 14.47 14.40 to 14.47
Selecta Biosciences, Inc. 4.45 4.09 to 4.46
SELLAS Life Sciences Group, Inc. 10.53 9.94 to 10.64
Semtech Corporation 77.65 76.79 to 78.85
Seneca Foods Corp. 47.24 47.24 to 48.69
Seres Therapeutics, Inc. 7.12 6.33 to 7.15
ServisFirst Bancshares, Inc. 74.17 72.54 to 74.19
Severn Bancorp Inc 12.49 12.25 to 12.49
SharpSpring, Inc. 17.10 17.09 to 17.10
Shenandoah Telecommunications Co 30.36 29.41 to 30.49
Shineco, Inc. 12.05 11.50 to 12.08
Shore Bancshares Inc 17.58 17.01 to 17.58
ShotSpotter, Inc. 37.99 35.21 to 38.02
SI-BONE, Inc. 23.86 23.41 to 24.18
Sierra Oncology, Inc. 20.75 19.84 to 21.17
SIGA Technologies Inc. 6.77 6.60 to 6.89
SigmaTron International, Inc. 9.99 9.60 to 11.95
Silicom Ltd 43.90 42.57 to 44.09
Simmons First National Corporation 28.61 28.13 to 29.04
Sinclair Broadcast Group, Inc. 29.29 28.60 to 29.52
SkyWest, Inc. 46.66 45.63 to 46.99
Sleep Number Corporation 95.18 93.90 to 95.85
SLM Corporation 18.10 17.82 to 18.27
SLM Corporation 61.67 61.67 to 61.67
SMART Global Holdings, Inc. 48.78 48.77 to 50.25
SmartFinancial, Inc. 25.27 25.00 to 25.33
Social Reality, Inc. 5.85 5.43 to 5.85
Solar Capital Ltd. 19.54 19.40 to 19.69
Solar Senior Capital Ltd. 15.99 15.63 to 15.99
SolarEdge Technologies, Inc. 281.45 270.96 to 283.99
Soleno Therapeutics, Inc. 0.95 0.90 to 0.95
Solid Biosciences Inc. 2.80 2.64 to 2.81
Sotherly Hotels Inc. 2.76 2.67 to 2.77
Sound Financial Bancorp, Inc. 44.73 44.03 to 44.73
Spectrum Pharmaceuticals, Inc. 2.43 2.27 to 2.44
Spero Therapeutics, Inc. 19.15 18.90 to 19.82
SPI Energy Co., Ltd. 5.62 5.40 to 5.68
Spirit Airlines, Inc. 25.01 24.61 to 25.55
Spirit of Texas Bancshares, Inc. 23.36 22.92 to 23.76
SPS Commerce, Inc. 149.84 147.76 to 150.34
Stamps.com Inc. 328.70 328.00 to 328.97
State Auto Financial Corporation 51.07 51.07 to 51.28
Stealth BioTherapeutics Corp. 1.41 1.29 to 1.42
Steel Connect, Inc. 1.99 1.95 to 2.03
Stein Mart, Inc. 13.70 13.37 to 13.99
Steven Madden, Ltd. 39.68 38.88 to 40.01
StoneCastle Financial Corp 22.01 21.93 to 22.15
Strata Skin Sciences, Inc. 1.81 1.77 to 1.81
Stratasys, Ltd. 23.65 22.79 to 23.65
Strattec Security Corporation 37.97 37.35 to 38.41
Stratus Properties Inc. 31.26 30.54 to 31.29
Summit State Bank 16.75 16.28 to 16.75
Summit Wireless Technologies, Inc. 3.15 2.94 to 3.16
SunPower Corporation 22.48 21.39 to 22.52
Superior Group of Companies, Inc. 24.51 24.12 to 24.65
Supernus Pharmaceuticals, Inc. 27.28 26.52 to 27.46
Surface Oncology, Inc. 7.10 6.27 to 7.47
SVB Financial Group 610.41 605.00 to 623.00
Sykes Enterprises, Incorporated 54.00 53.98 to 54.00
Syndax Pharmaceuticals, Inc. 19.80 19.39 to 20.32
Synlogic, Inc. 3.29 3.12 to 3.34
T2 Biosystems, Inc. 1.00 0.97 to 1.03
Tabula Rasa HealthCare, Inc. 30.75 28.86 to 31.45
Tactile Systems Technology, Inc. 44.86 41.88 to 45.00
Tandem Diabetes Care, Inc. 122.43 120.24 to 123.63
TechTarget, Inc. 89.42 88.50 to 90.93
Tellurian Inc. 3.37 3.21 to 3.43
Teradyne, Inc. 121.35 119.42 to 122.92
Tesla, Inc. 759.49 750.00 to 761.04
Texas Instruments Incorporated 196.25 194.60 to 197.31
TG Therapeutics, Inc. 31.28 29.93 to 31.41
The Carlyle Group L.P. 51.07 50.68 to 51.50
The Chefs' Warehouse, Inc. 30.44 28.75 to 30.63
The Community Financial Corporation 35.30 34.51 to 35.42
The Descartes Systems Group Inc. 83.62 81.88 to 83.86
The Dixie Group, Inc. 5.54 5.16 to 5.58
The First Bancshares, Inc. 39.89 38.62 to 39.90
The Goodyear Tire & Rubber Company 16.98 16.65 to 17.06
The Hain Celestial Group, Inc. 39.03 38.80 to 39.72
The Joint Corp. 106.17 104.59 to 108.17
The Kraft Heinz Company 36.55 36.18 to 36.80
The Lovesac Company 66.93 66.28 to 69.69
Titan Medical Inc. 1.64 1.59 to 1.64
Tivity Health, Inc. 22.82 22.65 to 23.17
TOP Ships Inc. 1.41 1.35 to 1.43
Tower Semiconductor Ltd. 31.09 30.45 to 31.13
TPI Composites, Inc. 36.73 35.02 to 37.25
Tractor Supply Company 207.16 206.00 to 209.26
TransAct Technologies Incorporated 14.15 13.50 to 14.30
TransGlobe Energy Corporation 1.94 1.91 to 1.98
TravelCenters of America LLC 45.08 43.09 to 45.20
TravelCenters of America LLC 27.75 27.31 to 28.00
TravelCenters of America LLC 26.50 26.44 to 26.50
Trevena, Inc. 1.36 1.21 to 1.36
TriCo Bancshares 40.55 40.06 to 41.11
Trident Acquisitions Corp. 14.61 13.72 to 14.61
TripAdvisor, Inc. 35.79 35.39 to 36.57
Triumph Bancorp, Inc. 84.19 82.57 to 84.59
TrueCar, Inc. 4.20 4.12 to 4.23
TSR, Inc. 11.75 11.28 to 12.25
Turtle Beach Corporation 30.97 29.95 to 31.05
Twenty-First Century Fox, Inc. 35.10 34.60 to 35.58
Twenty-First Century Fox, Inc. 37.71 37.22 to 38.10
Twist Bioscience Corporation 121.74 113.24 to 122.38
U S Concrete, Inc. 73.99 73.98 to 74.01
U.S. Energy Corp. 4.31 4.30 to 4.72
U.S. Gold Corp. 10.49 9.95 to 10.49
Ulta Beauty, Inc. 379.05 377.88 to 385.61
UMB Financial Corporation 90.26 89.44 to 91.27
Unico American Corporation 3.50 3.25 to 3.63
uniQure N.V. 36.81 36.30 to 37.30
United Natural Foods, Inc. 36.84 36.46 to 37.25
Unity Bancorp, Inc. 23.28 22.30 to 23.50
Universal Electronics Inc. 51.31 49.87 to 51.61
Universal Stainless & Alloy Products, Inc. 10.97 10.32 to 10.99
Upwork Inc. 49.70 47.76 to 50.08
Urban Outfitters, Inc. 32.52 32.25 to 33.58
UroGen Pharma Ltd. 16.68 15.98 to 16.84
USA Truck, Inc. 14.71 14.26 to 14.71
Valley National Bancorp 29.95 29.34 to 29.97
Vanda Pharmaceuticals Inc. 16.95 16.22 to 16.98
VanEck Vectors Biotech ETF 217.91 214.65 to 217.91
Vanguard Long-Term Corporate Bond ETF 108.67 108.35 to 108.75
Vanguard Long-Treasury ETF 90.44 90.14 to 90.51
Vanguard Total Corporate Bond ETF 92.58 92.45 to 92.61
VectoIQ Acquisition Corp. 0.92 0.92 to 0.95
VEON Ltd. 2.21 2.14 to 2.22
Veracyte, Inc. 51.20 46.81 to 51.79
Verastem, Inc. 2.76 2.63 to 2.77
Veritex Holdings, Inc. 36.23 34.96 to 36.31
Veritone, Inc. 21.90 21.25 to 22.52
ViaSat, Inc. 50.85 49.69 to 51.05
Vicor Corporation 130.52 129.08 to 131.73
Victory Capital Holdings, Inc. 35.09 34.09 to 35.09
ViewRay, Inc. 6.54 6.46 to 6.72
Viking Therapeutics, Inc. 6.69 6.50 to 6.91
Viper Energy Partners LP 20.57 19.86 to 20.69
Virco Manufacturing Corporation 3.63 3.45 to 3.65
VirTra, Inc. 8.96 8.66 to 9.22
Virtu Financial, Inc. 24.25 24.01 to 24.39
Virtus Investment Partners, Inc. 321.62 314.12 to 326.96
Visterra, Inc. 4.52 4.40 to 4.59
VivoPower International PLC 5.60 5.34 to 5.63
VOXX International Corporation 12.49 11.93 to 12.52
Washington Federal, Inc. 32.93 32.64 to 33.15
Wayside Technology Group, Inc. 27.49 26.16 to 27.50
Western Asset Short Duration Income ETF 26.34 26.33 to 26.34
Western New England Bancorp, Inc. 8.53 8.08 to 8.59
Wheeler Real Estate Investment Trust, Inc. 16.80 16.80 to 16.95
WhiteHorse Finance, Inc. 25.40 25.40 to 25.41
WillScot Corporation 31.56 31.34 to 32.25
Wingstop Inc. 183.24 182.52 to 187.35
Winmark Corporation 213.91 204.71 to 214.25
Wintrust Financial Corporation 74.96 74.11 to 75.63
WisdomTree Germany Hedged Equity Fund 36.02 35.85 to 36.02
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.33 22.32 to 22.41
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.91 46.75 to 46.91
WisdomTree Japan Hedged SmallCap Equity Fund 47.27 47.19 to 47.37
World Acceptance Corporation 196.72 193.75 to 197.23
WSFS Financial Corporation 44.46 43.39 to 44.49
WVS Financial Corp. 15.56 15.56 to 15.56
XBiotech Inc. 16.08 15.53 to 16.30
Xcel Brands, Inc 1.74 1.65 to 1.74
Xencor, Inc. 34.57 32.63 to 34.60
Xenon Pharmaceuticals Inc. 17.86 16.61 to 18.00
Yandex N.V. 80.38 80.09 to 81.29
Yield10 Bioscience, Inc. 6.51 6.07 to 6.51
Zillow Group, Inc. 96.03 92.95 to 96.60
Zillow Group, Inc. 96.14 93.65 to 96.23
ZIOPHARM Oncology Inc 1.82 1.68 to 1.85
Zix Corporation 7.66 7.30 to 7.67
Zogenix, Inc. 15.17 14.44 to 15.24
Zosano Pharma Corporation 0.73 0.68 to 0.73
Zumiez Inc. 42.80 40.39 to 42.81
Aaron's, Inc. 26.93 26.18 to 27.21
Abercrombie & Fitch Company 37.28 36.79 to 37.89
Aberdeen Japan Equity Fund, Inc. 10.14 10.14 to 10.19
Acushnet Holdings Corp. 50.69 50.30 to 52.14
Adecoagro S.A. 10.21 10.13 to 10.48
Adient plc 37.61 36.92 to 38.63
Adtalem Global Education Inc. 39.66 38.75 to 39.70
Advance Auto Parts Inc 205.80 205.07 to 208.34
Aercap Holdings N.V. 54.74 54.35 to 55.80
Aerohive Networks, Inc. 2.80 2.80 to 2.94
Alcoa Corporation 48.83 47.47 to 49.77
Algonquin Power & Utilities Corp. 28.03 27.84 to 28.10
Alliance Data Systems Corporation 96.47 96.00 to 99.59
Alliance National Municipal Income Fund Inc 15.18 15.12 to 15.18
AllianceBernstein Holding L.P. 52.06 51.51 to 52.19
Ally Financial Inc. 52.47 52.05 to 53.28
Aluminum Corporation of China Limited 20.78 20.56 to 21.20
American Axle & Manufacturing Holdings, Inc. 8.64 8.34 to 8.65
American Express Company 163.92 161.57 to 164.25
American Financial Group, Inc. 27.45 27.45 to 27.46
American Realty Investors, Inc. 11.40 10.04 to 11.40
Ampco-Pittsburgh Corporation 4.88 4.83 to 4.99
Annaly Capital Management Inc 8.66 8.62 to 8.69
Antero Resources Corporation 16.71 16.71 to 17.38
Anthem, Inc. 379.52 373.76 to 381.49
Apache Corporation 20.14 19.99 to 20.73
Apollo Commercial Real Estate Finance 15.22 15.09 to 15.29
Apollo Global Management, LLC 62.80 62.36 to 63.59
Apple Hospitality REIT, Inc. 15.35 15.32 to 15.63
ARC Document Solutions, Inc. 3.43 3.07 to 3.43
Archer-Daniels-Midland Company 62.39 62.04 to 62.75
Archrock, Inc. 7.90 7.64 to 7.93
Arcosa, Inc. 50.25 49.73 to 50.77
Arcus Biosciences, Inc. 36.39 33.75 to 36.89
Ares Dynamic Credit Allocation Fund, Inc. 16.52 16.49 to 16.60
Arlington Asset Investment Corp 50.12 49.62 to 51.32
Arlo Technologies, Inc. 6.63 6.46 to 6.89
Arthur J. Gallagher & Co. 148.39 147.96 to 151.57
Artisan Partners Asset Management Inc. 51.55 51.12 to 52.13
Asbury Automotive Group Inc 181.93 180.76 to 186.00
Aspen Aerogels, Inc. 44.37 43.10 to 44.52
AT&T Inc. 27.53 27.42 to 27.94
Atento S.A. 29.55 28.14 to 30.48
Athene Holding Ltd. 70.05 69.75 to 71.08
AutoNation, Inc. 120.46 117.56 to 124.34
AutoZone, Inc. 1592.88 1592.58 to 1619.81
Avalara, Inc. 189.57 186.77 to 190.24
Avanos Medical, Inc. 32.92 31.73 to 32.93
Azure Power Global Limited 22.52 21.51 to 22.64
Banc of California, Inc. 17.85 17.50 to 17.88
Banco Bilbao Viscaya Argentaria S.A. 6.65 6.64 to 6.85
Banco De Chile 19.52 19.39 to 19.72
Banco Santander Chile 20.70 20.63 to 20.85
Banco Santander Mexico, S.A., Institucion de Ban 5.84 5.75 to 5.89
Barings Corporate Investors 15.80 15.49 to 15.93
Barnes & Noble Education, Inc 10.94 10.84 to 11.20
Baxter International Inc. 83.61 82.71 to 83.63
Becton, Dickinson and Company 261.95 260.41 to 262.93
Belden Inc 57.95 57.34 to 58.24
Berkshire Hills Bancorp, Inc. 24.71 23.94 to 24.71
BEST Inc. 1.42 1.25 to 1.43
Big Lots, Inc. 47.68 47.50 to 48.18
Biglari Holdings Inc. 754.30 754.30 to 812.00
Biohaven Pharmaceutical Holding Company Ltd. 135.00 134.71 to 139.66
Bio-Rad Laboratories, Inc. 788.75 788.75 to 814.34
BJ's Wholesale Club Holdings, Inc. 58.74 58.62 to 59.75
Black Stone Minerals, L.P. 11.05 10.84 to 11.17
BlackRock California Municipal Income Trust 14.91 14.87 to 14.92
Blackrock Core Bond Trust 16.92 16.80 to 17.11
BlackRock Credit Allocation Income Trust 15.52 15.47 to 15.68
Blackrock Debt Strategies Fund, Inc. 11.73 11.61 to 11.74
BlackRock Energy and Resources Trust 8.99 8.95 to 9.05
Blackrock Enhanced Government Fund, Inc 12.78 12.78 to 12.80
Blackrock Floating Rate Income Strategies Fund Inc 13.39 13.32 to 13.39
BlackRock Investment Quality Municipal Trust Inc. (The) 18.57 18.25 to 18.58
BlackRock Long-Term Municipal Advantage Trust 14.56 14.50 to 14.83
Blackrock Muni Intermediate Duration Fund Inc 16.03 15.95 to 16.09
Blackrock Municipal Income Quality Trust 15.94 15.90 to 16.00
BlackRock Municipal Income Trust 15.59 15.52 to 15.61
Blackrock MuniHoldings California Quality Fund, Inc. 16.00 15.97 to 16.04
Blackrock MuniHoldings Fund, Inc. 16.92 16.92 to 17.00
Blackrock MuniHoldings Investment Quality Fund 15.09 15.00 to 15.17
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 15.94 15.94 to 16.00
Blackrock MuniHoldings New York Quality Fund, Inc. 14.77 14.73 to 14.85
Blackrock MuniHoldings Quality Fund II, Inc. 14.63 14.50 to 14.71
Blackrock MuniYield California Fund, Inc. 15.30 15.26 to 15.38
Blackrock MuniYield Fund, Inc. 15.45 15.38 to 15.49
Blackrock MuniYield Michigan Quality Fund, Inc. 15.79 15.58 to 15.79
Blackrock MuniYield New Jersey Fund, Inc. 15.97 15.92 to 15.99
Blackrock MuniYield New York Quality Fund, Inc. 14.38 14.33 to 14.50
Blackrock MuniYield Pennsylvania Quality Fund 15.93 15.83 to 15.93
Blackrock MuniYield Quality Fund II, Inc. 14.74 14.72 to 14.78
Blackrock MuniYield Quality Fund, Inc. 16.65 16.60 to 16.68
BlackRock New York Investment Quality Municipal Trust Inc. (Th 15.62 15.46 to 15.63
Blackstone / GSO Strategic Credit Fund 14.03 13.96 to 14.09
Blackstone GSO Long Short Credit Income Fund 14.96 14.92 to 15.01
Blackstone GSO Senior Floating Rate Term Fund 16.52 16.46 to 16.64
Blue Apron Holdings, Inc. 5.04 4.90 to 5.40
Bonanza Creek Energy, Inc. 43.52 42.89 to 44.55
Boot Barn Holdings, Inc. 91.38 90.04 to 91.84
Boyd Gaming Corporation 61.49 60.80 to 62.89
BP p.l.c. 25.24 24.95 to 25.47
BP Prudhoe Bay Royalty Trust 4.10 4.04 to 4.23
Bright Horizons Family Solutions Inc. 144.51 142.54 to 144.67
Brunswick Corporation 97.43 96.09 to 97.87
Buckle, Inc. (The) 41.15 40.74 to 41.50
Build-A-Bear Workshop, Inc. 17.79 17.70 to 19.30
Bunge Limited 80.58 79.79 to 81.49
Burlington Stores, Inc. 296.16 293.77 to 300.22
Cabot Oil & Gas Corporation 19.41 19.29 to 19.61
California Resources Corporation 43.00 41.86 to 44.38
Calix, Inc 48.25 47.45 to 51.27
Callaway Golf Company 30.57 30.02 to 31.55
Callon Petroleum Company 37.87 37.10 to 38.53
Canon, Inc. 24.66 24.60 to 24.98
Capital One Financial Corporation 159.57 158.45 to 161.15
Capital Senior Living Corporation 33.53 28.03 to 34.40
Capstead Mortgage Corporation 6.96 6.89 to 6.96
CarMax Inc 140.29 138.90 to 142.08
Carnival Corporation 23.55 23.14 to 23.84
Carnival Corporation 21.43 21.25 to 21.72
Cars.com Inc. 12.64 12.33 to 12.86
Carvana Co. 330.10 329.48 to 343.18
CatchMark Timber Trust, Inc. 11.75 11.55 to 11.78
Cato Corporation (The) 17.17 16.94 to 17.39
Cedar Fair, L.P. 44.69 44.19 to 44.90
Cedar Realty Trust, Inc. 23.19 23.11 to 23.84
Centene Corporation 64.64 61.50 to 65.05
Center Coast Brookfield MLP & Energy Infrastructur 13.06 13.06 to 13.24
Centrais Electricas Brasileiras S.A.- Eletrobras 7.11 6.96 to 7.14
Centrais Electricas Brasileiras S.A.- Eletrobras 7.21 7.13 to 7.32
Central Puerto S.A. 3.35 3.21 to 3.40
CF Industries Holdings, Inc. 49.10 48.55 to 49.76
ChannelAdvisor Corporation 28.26 27.41 to 29.42
Chatham Lodging Trust (REIT) 12.16 12.01 to 12.26
Cherry Hill Mortgage Investment Corporation 9.22 9.00 to 9.22
Chesapeake Energy Corporation 61.07 60.14 to 62.05
Chimera Investment Corporation 15.15 15.15 to 15.33
Chipotle Mexican Grill, Inc. 1909.02 1898.85 to 1937.73
Choice Hotels International, Inc. 121.98 121.63 to 124.90
Cimarex Energy Co 77.76 77.30 to 78.50
Cinemark Holdings Inc 17.95 17.69 to 18.35
Ciner Resources LP 13.14 13.08 to 13.40
Citizens Financial Group, Inc. 43.68 43.49 to 44.24
Clear Channel Outdoor Holdings, Inc. 2.67 2.49 to 2.67
Clearway Energy, Inc. 31.70 31.16 to 31.73
CMS Energy Corporation 26.86 26.82 to 26.96
CMS Energy Corporation 27.21 27.19 to 27.25
CMS Energy Corporation 27.27 27.22 to 27.34
CNFinance Holdings Limited 5.41 5.01 to 5.47
CNH Industrial N.V. 16.83 16.70 to 17.03
Cohen & Steers Inc 87.22 84.76 to 87.38
Columbia Property Trust, Inc. 19.00 19.00 to 19.10
Comerica Incorporated 74.07 73.45 to 74.74
Comstock Resources, Inc. 8.65 8.63 to 9.06
ConAgra Brands, Inc. 33.47 33.15 to 33.69
Concord Medical Services Holdings Limited 3.05 3.00 to 3.09
ConocoPhillips 58.92 58.78 to 59.91
Constellation Brands Inc 214.85 214.03 to 215.44
Constellation Brands Inc 215.84 215.84 to 215.84
Continental Resources, Inc. 41.97 41.69 to 43.49
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 21.49 21.08 to 22.01
Cooper-Standard Holdings Inc. 22.56 21.79 to 22.96
Copa Holdings, S.A. 78.69 77.77 to 80.82
CorePoint Lodging Inc. 15.04 14.89 to 15.51
Corporacion America Airports SA 5.69 5.50 to 5.87
Covanta Holding Corporation 20.11 20.01 to 20.13
CPB Inc. 24.30 23.53 to 24.37
Credicorp Ltd. 107.25 105.20 to 107.69
Crescent Point Energy Corporation 3.90 3.85 to 4.00
Crestwood Equity Partners LP 27.92 27.61 to 28.85
Cross Timbers Royalty Trust 12.98 12.87 to 13.30
CrossAmerica Partners LP 19.64 19.19 to 19.64
CURO Group Holdings Corp. 16.95 16.86 to 17.20
Curtiss-Wright Corporation 123.33 119.56 to 123.96
Cushing MLP & Infrastructure Total Return Fund 30.70 30.60 to 30.79
Customers Bancorp, Inc 38.96 38.44 to 39.37
CVR Energy Inc. 13.91 13.66 to 14.09
CVR Partners, LP 62.48 61.85 to 63.32
Darden Restaurants, Inc. 149.43 147.80 to 150.30
Darling Ingredients Inc. 75.46 75.17 to 77.63
Deckers Outdoor Corporation 434.99 431.20 to 451.49
Delek Logistics Partners, L.P. 45.46 44.15 to 46.23
Dell Technologies Inc. 100.53 98.56 to 102.14
Despegar.com, Corp. 11.50 11.46 to 11.83
Deutsche Bank AG 12.91 12.88 to 13.25
Devon Energy Corporation 29.79 29.72 to 30.69
DHI Group, Inc. 4.46 4.35 to 4.54
Diamondrock Hospitality Company 8.97 8.82 to 9.03
Diana Shipping inc. 5.85 5.77 to 6.13
Dillard's, Inc. 199.93 198.55 to 206.10
Dillard's, Inc. 26.99 26.80 to 26.99
Dine Brands Global, Inc. 81.17 79.40 to 81.87
Discover Financial Services 123.64 122.81 to 125.78
Dollar General Corporation 222.11 221.46 to 224.38
Dominion Energy, Inc. 25.09 25.09 to 25.10
Donnelley Financial Solutions, Inc. 34.67 33.85 to 34.77
Dreyfus Municipal Bond Infrastructure Fund, Inc. 16.55 16.25 to 16.67
Dreyfus Strategic Municipal Bond Fund, Inc. 8.39 8.38 to 8.42
Dril-Quip, Inc. 24.27 23.76 to 24.42
Drive Shack Inc. 2.85 2.78 to 2.97
DTE Energy Company 26.14 26.07 to 26.16
DTE Energy Company 25.51 25.42 to 25.53
Ducommun Incorporated 51.22 49.17 to 52.21
DXC Technology Company 35.96 35.77 to 36.66
Earthstone Energy, Inc. 8.73 8.71 to 9.09
Eastman Kodak Company 7.25 7.10 to 7.30
Eaton Vance Floating Rate Income Trust 15.16 15.12 to 15.26
Eaton Vance Municipal Income Trust 22.93 22.68 to 23.00
Eaton Vance Municipal Income Trust 14.21 14.14 to 14.22
Eaton Vance Risk-Managed Diversified Equity Income Fund 11.02 10.96 to 11.05
Eaton Vance Senior Income Trust 7.00 6.94 to 7.10
Eaton Vance Short Diversified Income Fund 14.07 14.05 to 14.12
Eaton Vance Tax-Advantage Global Dividend Opp 33.08 32.93 to 33.22
Eaton Vance Tax-Advantaged Global Dividend Income Fund 22.45 22.37 to 22.59
Ellington Residential Mortgage REIT 11.49 11.43 to 11.62
Enbridge Inc 27.42 27.35 to 27.50
Enerplus Corporation 6.39 6.38 to 6.59
ENI S.p.A. 25.56 25.53 to 26.07
EnLink Midstream, LLC 6.71 6.37 to 6.81
EnPro Industries 83.87 81.27 to 84.46
Entergy Arkansas, LLC 25.29 25.25 to 25.30
Entergy Louisiana, Inc. 25.30 25.23 to 25.30
Entergy Mississippi, LLC 25.65 25.55 to 25.74
Entergy New Orleans, LLC 25.60 25.60 to 25.60
Entergy New Orleans, LLC 25.67 25.62 to 25.74
Enzo Biochem, Inc. 3.62 3.41 to 3.62
EOG Resources, Inc. 74.25 73.49 to 74.93
Equinor ASA 23.25 23.15 to 23.54
Equitrans Midstream Corporation 9.60 9.43 to 9.74
Eventbrite, Inc. 17.82 17.34 to 18.14
Everi Holdings Inc. 21.97 21.73 to 22.57
Evertec, Inc. 45.95 44.95 to 45.95
Evolent Health, Inc 26.45 25.98 to 26.51
Exterran Corporation 4.28 4.27 to 4.43
Exxon Mobil Corporation 55.16 55.10 to 56.75
FB Financial Corporation 41.90 41.13 to 42.05
Federal Agricultural Mortgage Corporation 100.28 97.64 to 100.51
Federal Agricultural Mortgage Corporation 107.00 96.62 to 107.00
Federated Premier Municipal Income Fund 16.29 16.02 to 16.29
FIRST REPUBLIC BANK 200.04 199.51 to 203.98
First Trust 13.82 13.79 to 13.93
First Trust High Income Long Short Fund 16.06 16.02 to 16.10
First Trust Senior Floating Rate 2022 Target Term Fund 9.63 9.62 to 9.64
First Trust Senior Floating Rate Income Fund II 12.62 12.58 to 12.68
First Trust/Aberdeen Emerging Opportunity Fund 15.16 15.08 to 15.23
Flagstar Bancorp, Inc. 50.40 49.87 to 50.50
Flaherty & Crumrine Preferred Income Fund Incorporated 16.16 16.00 to 16.18
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 13.03 12.96 to 13.12
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.95 22.92 to 23.06
Flaherty & Crumrine Total Return Fund Inc 23.98 23.97 to 24.12
Floor & Decor Holdings, Inc. 127.94 126.50 to 131.09
Fomento Economico Mexicano S.A.B. de C.V. 87.03 86.98 to 89.43
Ford Motor Company 13.55 13.39 to 13.70
Frontline Ltd. 7.95 7.95 to 8.23
Gamco Investors, Inc. 27.50 27.03 to 27.77
Gamestop Corporation 204.97 200.78 to 212.49
Genco Shipping & Trading Limited 20.53 20.52 to 21.50
General Mills, Inc. 58.92 58.30 to 59.19
General Motors Company 51.33 50.99 to 51.93
Genesco Inc. 58.98 58.41 to 61.30
Genesis Energy, L.P. 8.60 8.47 to 8.90
Genuine Parts Company 122.00 121.92 to 124.31
Global Partners LP 20.76 20.41 to 20.76
Global Ship Lease, Inc. 24.47 24.26 to 25.11
Gorman-Rupp Company (The) 36.89 36.37 to 37.40
Granite Point Mortgage Trust Inc. 13.50 13.21 to 13.53
Granite Real Estate Inc. 75.88 73.49 to 75.88
Gray Television, Inc. 21.76 21.46 to 22.01
Gray Television, Inc. 19.60 19.60 to 19.60
Great Western Bancorp, Inc. 31.57 31.14 to 32.34
Griffon Corporation 23.89 23.55 to 24.02
Group 1 Automotive, Inc. 182.41 180.22 to 183.59
Grupo Aeroportuario del Sureste, S.A. de C.V. 185.16 179.98 to 185.68
GS Acquisition Holdings Corp. 10.05 10.01 to 10.06
Guggenheim Credit Allocation Fund 22.06 22.00 to 22.20
Guggenheim Enhanced Equity Income Fund 10.05 10.01 to 10.20
Haemonetics Corporation 70.22 68.60 to 70.38
Halliburton Company 20.27 20.18 to 20.85
Hanesbrands Inc. 19.00 18.97 to 19.54
Hartford Financial Services Group, Inc. (The) 69.56 69.38 to 71.31
Haverty Furniture Companies, Inc. 32.19 32.19 to 34.07
HC2 Holdings, Inc. 3.68 3.60 to 3.72
HCA Healthcare, Inc. 258.74 258.07 to 263.92
Heico Corporation 127.25 124.65 to 127.29
Heico Corporation 113.74 113.41 to 115.70
Herc Holdings Inc. 128.91 126.30 to 131.68
Hercules Capital, Inc. 26.94 26.80 to 27.12
Hercules Capital, Inc. 16.78 16.74 to 16.87
Hersha Hospitality Trust 9.41 9.32 to 9.58
Hess Corporation 71.34 70.82 to 73.33
Hexcel Corporation 58.18 57.04 to 59.11
High Income Securities Fund 10.05 9.99 to 10.09
Highland Global Allocation Fund 9.89 9.80 to 9.95
Hilton Grand Vacations Inc. 46.00 45.53 to 46.91
Hilton Worldwide Holdings Inc. 131.21 130.84 to 133.44
HNI Corporation 37.37 36.67 to 37.61
HollyFrontier Corporation 30.69 30.55 to 31.35
Home Depot, Inc. (The) 335.67 334.95 to 339.65
Honda Motor Company, Ltd. 30.98 30.95 to 31.28
Horizon Global Corporation 7.45 7.11 to 7.46
Houlihan Lokey, Inc. 91.20 90.55 to 92.16
HubSpot, Inc. 696.68 687.32 to 711.31
Hyatt Hotels Corporation 75.38 75.11 to 76.47
Iamgold Corporation 2.33 2.25 to 2.35
IDT Corporation 45.70 44.71 to 47.24
Imax Corporation 16.81 16.67 to 17.45
Independence Holding Company 49.76 48.00 to 49.76
Industrias Bachoco, S.A. de C.V. 47.11 45.51 to 47.11
Ingersoll-Rand plc (Ireland) 54.30 53.81 to 54.71
Ingredion Incorporated 87.85 87.74 to 89.28
Insight Select Income Fund 21.44 21.39 to 21.63
Inspire Medical Systems, Inc. 249.26 241.63 to 250.06
Intercontinental Hotels Group 64.36 63.74 to 64.92
International Game Technology 22.29 21.85 to 22.70
Intrepid Potash, Inc 30.12 28.04 to 30.43
Invesco Bond Fund 21.29 21.20 to 21.29
Invesco California Value Municipal Income Trust 14.28 14.25 to 14.34
Invesco High Income 2024 Target Term Fund 9.87 9.81 to 9.89
INVESCO MORTGAGE CAPITAL INC 3.12 3.07 to 3.14
Invesco Municipal Opportunity Trust 14.02 13.98 to 14.04
Invesco Plc 26.25 25.93 to 27.03
Invesco Trust for Investment Grade New York Municipal 13.86 13.83 to 13.88
Invesco Trust for Investment Grade Municipals 14.24 14.20 to 14.27
Invesco Value Municipal Income Trust 17.11 17.06 to 17.19
Invitae Corporation 31.54 29.77 to 31.58
Ion Geophysical Corporation 1.46 1.41 to 1.53
Israel Chemicals Shs 7.23 7.05 to 7.24
iStar Inc. 26.46 25.67 to 26.80
J.M. Smucker Company (The) 123.00 121.76 to 123.79
Janus Henderson Group plc 42.98 42.46 to 43.43
JMP Group LLC 7.48 7.44 to 7.48
John Bean Technologies Corporation 152.75 144.44 to 152.90
John Hancock Preferred Income Fund 21.86 21.84 to 21.90
John Wiley & Sons, Inc. 60.00 55.96 to 60.00
K12 Inc 35.68 35.00 to 35.96
Kadant Inc 217.13 211.96 to 217.20
Kadmon Holdings, Inc. 8.73 8.73 to 8.86
KB Home 42.54 41.85 to 42.65
Kellogg Company 63.56 63.13 to 64.08
Kenon Holdings Ltd. 42.71 42.35 to 43.67
KeyCorp 20.76 20.68 to 21.18
Kimbell Royalty Partners 12.93 12.80 to 13.05
Kingsway Financial Services, Inc. 5.60 5.23 to 5.60
Kite Realty Group Trust 20.64 20.57 to 21.01
KKR & Co. Inc. 66.48 66.00 to 67.05
KNOT Offshore Partners LP 18.12 17.99 to 18.25
Korea Electric Power Corporation 10.26 10.18 to 10.37
Kosmos Energy Ltd. 2.43 2.34 to 2.47
Kronos Worldwide Inc 12.85 12.50 to 12.88
L.S. Starrett Company (The) 12.22 12.22 to 13.30
Laredo Petroleum, Inc. 72.11 70.17 to 72.30
Lee Enterprises, Incorporated 24.88 24.03 to 24.88
Lehman ABS Corporation 32.85 32.15 to 32.85
Lehman ABS Corporation 33.41 33.41 to 33.84
Lehman ABS Corporation 32.35 32.29 to 32.35
Lennar Corporation 84.23 82.84 to 84.43
Leo Holdings Corp. 9.77 9.73 to 9.77
Leo Holdings Corp. 9.93 9.87 to 9.93
Liberty Oilfield Services Inc. 10.65 10.62 to 11.08
Lincoln National Corporation 67.54 67.45 to 70.17
Lions Gate Entertainment Corporation 13.15 13.14 to 13.49
Lions Gate Entertainment Corporation 12.07 11.98 to 12.35
Lithia Motors, Inc. 337.08 334.62 to 346.98
Lithium Americas Corp. 23.57 23.15 to 23.98
Lloyds Banking Group Plc 2.44 2.40 to 2.45
Lowe's Companies, Inc. 209.03 207.36 to 211.98
Lsb Industries Inc. 9.50 8.57 to 9.50
M&T Bank Corporation 137.55 137.01 to 138.94
M.D.C. Holdings, Inc. 51.55 50.82 to 51.63
Macerich Company (The) 17.37 17.37 to 18.11
Macquarie Infrastructure Corporation 40.02 39.95 to 40.08
Macro Bank Inc. 19.67 19.07 to 19.92
Macy's Inc 21.93 21.67 to 22.32
MagnaChip Semiconductor Corporation 17.98 17.80 to 18.05
Magnolia Oil & Gas Corporation 16.71 16.67 to 17.24
Maiden Holdings, Ltd. 22.69 22.18 to 22.70
Maiden Holdings, Ltd. 24.00 23.96 to 24.05
MainStay MacKay DefinedTerm Municipal Opportunitie 22.62 22.31 to 22.63
Manchester United Ltd. 17.99 17.59 to 18.12
Marathon Oil Corporation 12.00 11.98 to 12.49
Marathon Petroleum Corporation 58.86 58.47 to 59.54
Marcus Corporation (The) 16.32 15.97 to 16.46
MarineMax, Inc. 50.11 49.07 to 50.31
Marriot Vacations Worldwide Corporation 154.65 152.89 to 156.35
Matador Resources Company 30.84 30.43 to 31.73
MBIA, Inc. 10.96 10.59 to 10.98
McDonald's Corporation 242.49 241.88 to 244.63
McKesson Corporation 207.75 206.70 to 208.89
Meredith Corporation 42.30 41.74 to 42.96
Methode Electronics, Inc. 43.09 42.36 to 43.49
MetLife, Inc. 61.72 61.54 to 62.87
Metropolitan Bank Holding Corp. 79.31 78.06 to 80.60
MFS Municipal Income Trust 7.16 7.12 to 7.16
Mitsubishi UFJ Financial Group Inc 5.84 5.80 to 5.91
Mizuho Financial Group, Inc. 2.95 2.94 to 2.98
Mobile TeleSystems OJSC 9.69 9.59 to 9.74
Molina Healthcare Inc 278.14 263.81 to 279.55
Monmouth Real Estate Investment Corporation 18.84 18.84 to 19.10
Moog Inc. 77.00 76.81 to 77.00
Mosaic Company (The) 33.61 32.67 to 33.78
Movado Group Inc. 33.11 32.67 to 33.80
MuniVest Fund, Inc. 9.87 9.84 to 9.89
Murphy Oil Corporation 21.13 21.04 to 21.92
Murphy USA Inc. 166.72 160.24 to 167.12
MV Oil Trust 7.83 7.66 to 8.10
NACCO Industries, Inc. 26.15 26.07 to 26.70
Nam Tai Property Inc. 28.08 26.75 to 29.00
National Grid Transco, PLC 66.02 65.69 to 66.83
National Oilwell Varco, Inc. 13.39 13.25 to 14.00
Natuzzi, S.p.A. 17.42 16.58 to 17.80
Nevro Corp. 126.63 122.66 to 127.97
New Home Company Inc. (The) 8.99 8.98 to 9.00
New Residential Investment Corp. 10.99 10.94 to 11.04
New Senior Investment Group Inc. 8.92 8.90 to 9.05
New York Community Bancorp, Inc. 12.72 12.66 to 12.79
Newpark Resources, Inc. 2.84 2.74 to 2.92
NGL ENERGY PARTNERS LP 2.10 2.01 to 2.19
Nomad Foods Limited 27.62 26.82 to 27.71
Nordstrom, Inc. 28.12 27.41 to 28.35
North American Construction Group Ltd. 14.69 14.44 to 14.94
North European Oil Royality Trust 7.75 7.60 to 7.91
Novo Nordisk A/S 101.41 100.94 to 102.29
NuStar Logistics, L.P. 25.29 25.23 to 25.30
Nutrien Ltd. 63.05 61.98 to 63.38
Nuveen AMT-Free Municipal Credit Income Fund 18.09 17.90 to 18.10
Nuveen AMT-Free Municipal Value Fund 11.65 11.55 to 11.65
Nuveen AMT-Free Municipal Value Fund 17.16 17.11 to 17.35
Nuveen California AMT-Free Quality Municipal Income Fund 16.51 16.50 to 16.60
Nuveen California Municipal Value Fund, Inc. 10.84 10.75 to 10.89
Nuveen Georgia Quality Municipal Income Fund 13.78 13.78 to 13.82
Nuveen Intermediate Duration Municipal Term Fund 14.91 14.89 to 14.94
Nuveen Massachusetts Municipal Income Fund 15.31 15.31 to 15.31
Nuveen Minnesota Quality Municipal Income Fund 16.38 16.33 to 16.38
Nuveen Mortgage Opportunity Term Fund 21.20 21.15 to 21.20
Nuveen Municipal Credit Income Fund 17.36 17.33 to 17.38
Nuveen Municipal Income Fund, Inc. 11.90 11.90 to 11.91
Nuveen New Jersey Quality Municipal Income Fund 15.73 15.70 to 15.78
Nuveen New York Municipal Value Fund, Inc. 10.16 10.13 to 10.23
Nuveen New York Quality Municipal Income Fund 14.90 14.87 to 14.97
Nuveen Preferred & Income Opportunities Fund 10.03 10.01 to 10.03
Nuveen Preferred & Income Securities Fund 10.04 10.02 to 10.04
Nuveen Preferred and Income Term Fund 25.51 25.49 to 25.57
Nuveen Select Tax Free Income Portfolio 17.21 17.12 to 17.21
Nuveen Select Tax Free Income Portfolio II 15.65 15.61 to 15.66
NVR, Inc. 5070.74 5042.00 to 5094.96
Oasis Petroleum Inc. 96.60 95.14 to 97.33
Occidental Petroleum Corporation 26.94 26.74 to 27.68
Ocwen Financial Corporation 28.39 28.01 to 28.63
OFG Bancorp 23.70 22.75 to 23.70
Olin Corporation 48.49 47.78 to 48.78
Omnicom Group Inc. 73.09 72.73 to 73.95
ONEOK, Inc. 55.17 54.93 to 55.95
Orix Corp Ads 98.49 98.00 to 98.70
Pacific Gas & Electric Co. 9.84 9.57 to 9.85
Palo Alto Networks, Inc. 476.37 475.15 to 485.95
Pampa Energia S.A. 17.65 17.60 to 18.53
Panhandle Royalty Company 2.99 2.76 to 3.00
Park Hotels & Resorts Inc. 19.22 19.10 to 19.69
Party City Holdco Inc. 7.11 6.89 to 7.11
Paycom Software, Inc. 482.37 477.00 to 485.18
PBF Energy Inc. 10.46 10.03 to 10.48
Pebblebrook Hotel Trust 22.58 22.30 to 22.90
Pembina Pipeline Corp. 31.41 31.29 to 31.87
PennyMac Mortgage Investment Trust 19.77 19.58 to 19.83
Penske Automotive Group, Inc. 96.71 95.10 to 98.10
Penumbra, Inc. 284.73 281.85 to 292.83
PerkinElmer, Inc. 187.56 184.87 to 188.65
Permianville Royalty Trust 1.96 1.94 to 1.96
PermRock Royalty Trust 6.66 6.56 to 6.72
Perrigo Company 43.94 43.64 to 45.12
PetroChina Company Limited 48.17 47.70 to 48.49
Pimco California Municipal Income Fund II 9.76 9.75 to 9.79
PIMCO Commercial Mortgage Securities Trust, Inc. 11.51 11.49 to 11.57
Pimco Corporate & Income Opportunity Fund 19.07 18.99 to 19.18
Pimco Corporate & Income Stategy Fund 18.59 18.33 to 18.83
Pimco Global Stocksplus & Income Fund 11.46 11.42 to 11.54
Pimco New York Municipal Income Fund II 11.74 11.66 to 11.74
PIMCO New York Municipal Income Fund III 10.21 10.11 to 10.25
Pioneer Municipal High Income Advantage Trust 11.93 11.89 to 11.98
Pioneer Natural Resources Company 157.05 155.71 to 158.32
PJT Partners Inc. 76.97 75.77 to 77.28
Planet Fitness, Inc. 78.41 77.96 to 79.72
Polaris Industries Inc. 119.69 118.17 to 121.50
PPlus Trust 23.50 23.24 to 23.50
PPlus Trust 24.38 23.93 to 24.40
Precision Drilling Corporation 34.14 33.50 to 34.45
ProPetro Holding Corp. 7.79 7.56 to 7.93
Prospect Capital Corporation 25.61 25.38 to 25.61
Proto Labs, Inc. 75.94 70.07 to 76.00
Provident Financial Services, Inc 22.23 22.02 to 22.43
Prudential Financial, Inc. 27.61 27.56 to 27.65
PT Telekomunikasi Indonesia, Tbk 24.19 24.18 to 24.63
Putnam Managed Municipal Income Trust 8.63 8.56 to 8.67
QTS Realty Trust, Inc. 77.98 77.95 to 78.00
Quanex Building Products Corporation 22.25 21.78 to 22.25
Quanta Services, Inc. 118.42 116.35 to 118.91
Qwest Corporation 25.58 25.58 to 25.63
Range Resources Corporation 18.95 18.81 to 19.75
Rayonier Advanced Materials Inc. 7.05 6.80 to 7.16
Rayonier Inc. 37.31 37.17 to 37.79
Ready Capital Corporation 15.15 15.02 to 15.22
Redwood Trust, Inc. 12.69 12.56 to 12.72
Regional Management Corp. 60.83 58.77 to 61.71
Regions Financial Corporation 19.83 19.73 to 20.05
Renesola Ltd. 7.48 6.92 to 7.49
Renren Inc. 11.99 11.69 to 12.33
Retail Value Inc. 26.13 25.81 to 26.26
REV Group, Inc. 17.09 16.84 to 17.40
Revlon, Inc. 11.03 10.49 to 11.09
Royal Caribbean Cruises Ltd. 83.79 82.52 to 84.84
Royal Dutch Shell PLC 40.36 40.10 to 40.90
RYB Education, Inc. 2.97 2.78 to 3.16
Ryman Hospitality Properties, Inc. 84.10 82.71 to 84.42
Sabine Royalty Trust 41.04 40.36 to 41.25
Safe Bulkers, Inc 4.87 4.64 to 5.06
Safeguard Scientifics, Inc. 8.56 8.36 to 8.58
Salient Midstream & MLP Fund 6.09 6.01 to 6.13
San Juan Basin Royalty Trust 4.68 4.54 to 4.73
SandRidge Energy, Inc. 11.43 11.37 to 11.94
Santander Consumer USA Holdings Inc. 41.41 41.30 to 41.48
Saratoga Investment Corp 25.01 24.99 to 25.01
Schlumberger N.V. 28.31 28.00 to 29.26
Scudder Municiple Income Trust 12.28 12.21 to 12.30
Scudder Strategic Municiple Income Trust 12.60 12.54 to 12.69
Sea Limited 339.81 334.94 to 347.44
SEACOR Marine Holdings Inc. 4.64 4.61 to 4.75
SeaWorld Entertainment, Inc. 55.04 54.93 to 57.65
Sensient Technologies Corporation 91.40 90.69 to 93.59
Seritage Growth Properties 15.56 15.11 to 15.57
Shutterstock, Inc. 119.31 117.08 to 120.13
Signet Jewelers Limited 81.74 80.90 to 84.17
SilverBow Resorces, Inc. 22.06 21.30 to 22.20
Six Flags Entertainment Corporation New 42.92 42.01 to 43.19
SM Energy Company 22.38 22.15 to 23.33
Snap Inc. 74.76 72.40 to 75.63
Sociedad Quimica y Minera S.A. 55.36 54.17 to 56.22
SolarWinds Corporation 17.97 17.64 to 18.42
Sonic Automotive, Inc. 54.12 53.05 to 55.12
Southwest Airlines Company 49.08 48.57 to 49.83
Spectrum Brands Holdings, Inc. 93.62 92.10 to 93.88
Spirit Aerosystems Holdings, Inc. 39.24 38.60 to 39.52
Spotify Technology S.A. 248.10 242.52 to 248.39
Sprague Resources LP 18.09 17.61 to 18.12
Sprint Corporation 69.25 66.81 to 72.40
SPX FLOW, Inc. 77.79 76.21 to 77.87
Standard Motor Products, Inc. 42.38 40.66 to 42.38
Standex International Corporation 97.67 95.34 to 98.14
Steel Partners Holdings LP 30.20 29.78 to 30.90
Steelcase Inc. 13.64 13.42 to 13.69
Stellus Capital Investment Corporation 13.35 13.03 to 13.35
STERIS plc 215.09 212.00 to 215.88
Stifel Financial Corporation 67.58 66.53 to 67.75
Stifel Financial Corporation 27.64 27.64 to 27.92
STMicroelectronics N.V. 45.86 45.30 to 46.29
STRATS Trust 10.74 10.72 to 10.74
STRATS Trust 21.20 21.20 to 21.25
Sumitomo Mitsui Financial Group Inc 7.20 7.20 to 7.29
Summit Hotel Properties, Inc. 9.28 9.18 to 9.40
Summit Midstream Partners, LP 36.52 36.18 to 38.25
Suncor Energy Inc. 19.36 19.07 to 19.46
Sunlands Online Education Group 6.55 5.85 to 6.86
Superior Industries International, Inc. 7.65 7.20 to 7.65
Switch, Inc. 26.59 26.49 to 27.03
Synchrony Financial 48.44 48.15 to 49.46
Synthetic Fixed-Income Securities, Inc. 24.86 24.86 to 24.86
Synthetic Fixed-Income Securities, Inc. 23.10 23.10 to 23.10
Synthetic Fixed-Income Securities, Inc. 20.71 20.70 to 20.75
Takeda Pharmaceutical Company Limited 17.15 17.09 to 17.27
Talos Energy, Inc. 13.04 12.85 to 13.35
Tanger Factory Outlet Centers, Inc. 17.50 17.22 to 17.89
Tapestry, Inc. 40.40 40.19 to 41.40
Targa Resources, Inc. 45.04 44.89 to 46.57
Target Corporation 246.67 245.45 to 248.53
Tata Motors Ltd 20.68 20.61 to 21.05
TechnipFMC plc 7.05 6.94 to 7.18
TEGNA Inc. 6.88 6.73 to 7.05
TEGNA Inc. 19.58 19.31 to 19.69
Teladoc Health, Inc. 143.16 136.24 to 143.54
Telephone and Data Systems, Inc. 25.36 25.26 to 25.39
Tempur Sealy International, Inc. 47.58 47.03 to 47.87
Tennessee Valley Authority 26.33 26.15 to 26.48
Tennessee Valley Authority 26.73 26.53 to 26.74
Texas Pacific Land Trust 1300.40 1212.73 to 1300.40
Textainer Group Holdings Limited 33.31 32.98 to 33.67
The AES Corporation 24.60 24.48 to 24.84
The Blackstone Group L.P. 133.63 133.59 to 136.88
Thermo Fisher Scientific Inc 596.80 576.00 to 609.30
Thermon Group Holdings, Inc. 16.07 15.70 to 16.07
TJX Companies, Inc. (The) 70.41 69.77 to 71.12
Toll Brothers, Inc. 62.89 61.77 to 63.07
Tootsie Roll Industries, Inc. 31.05 30.35 to 31.32
TopBuild Corp. 225.44 222.67 to 226.89
Tortoise Energy Independence Fund, Inc. 20.28 20.13 to 20.40
Toyota Motor Corp Ltd Ord 180.95 180.56 to 181.75
TPG RE Finance Trust, Inc. 12.68 12.39 to 12.72
TransAlta Corporation 10.05 10.01 to 10.15
TransCanada Corporation 49.16 48.77 to 49.34
Transdigm Group Incorporated 609.94 597.27 to 612.87
TRI Pointe Group, Inc. 22.75 22.29 to 22.78
TriNet Group, Inc. 93.65 93.19 to 94.73
Tronox Limited 24.52 23.83 to 24.67
TrueBlue, Inc. 28.26 27.69 to 28.27
Twilio Inc. 352.87 343.18 to 352.99
Two Harbors Investments Corp 6.52 6.47 to 6.53
U.S. Bancorp 57.01 56.86 to 57.50
U.S. Physical Therapy, Inc. 115.55 112.54 to 115.55
United States Cellular Corporation 25.35 25.35 to 25.36
UnitedHealth Group Incorporated 420.16 414.97 to 421.09
Unum Group 27.17 27.17 to 27.29
Urstadt Biddle Properties Inc. 19.24 19.06 to 19.59
Urstadt Biddle Properties Inc. 17.68 16.84 to 17.68
US Foods Holding Corp. 33.36 32.93 to 33.65
USA Compression Partners, LP 15.55 15.51 to 15.80
VAALCO Energy, Inc. 2.60 2.51 to 2.60
Vail Resorts, Inc. 308.50 298.69 to 309.22
Valero Energy Corporation 65.60 65.04 to 66.50
Vapotherm, Inc. 28.48 27.09 to 28.69
Ventas, Inc. 57.10 56.95 to 57.78
Vermilion Energy Inc. 7.63 7.57 to 7.80
Verso Corporation 19.47 19.10 to 19.53
Vince Holding Corp. 7.71 7.18 to 7.75
Vista Outdoor Inc. 41.56 40.91 to 42.03
VOC Energy Trust 4.65 4.54 to 4.68
Vonage Holdings Corp. 16.46 16.09 to 16.65
W&T Offshore, Inc. 3.30 3.22 to 3.43
W.R. Grace & Co. 69.98 69.95 to 69.99
Wayfair Inc. 286.26 278.27 to 287.53
Wells Fargo & Company 46.47 45.74 to 46.69
Western Alliance Bancorporation 98.36 97.30 to 99.54
Western Asset Global Corporate Defined Opportunity Fund Inc. 18.52 18.39 to 18.57
Western Asset High Income Fund II Inc. 7.43 7.42 to 7.45
Western Asset High Yield Defined Opportunity Fund Inc. 15.94 15.87 to 15.99
Western Asset Intermediate Muni Fund Inc 9.86 9.73 to 9.89
Western Asset Investment Grade Defined Opportunity Trust Inc. 22.91 22.81 to 23.25
Western Asset Investment Grade Income Fund Inc. 16.25 16.23 to 16.66
Western Asset Managed Municipals Fund, Inc. 13.85 13.74 to 13.85
Western Asset Mortgage Defined Opportunity Fund Inc 15.96 15.87 to 16.00
Western Asset Municipal High Income Fund, Inc. 8.45 8.32 to 8.45
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.45 13.43 to 13.46
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 14.03 14.01 to 14.15
Weyerhaeuser Company 36.17 35.70 to 36.34
Whitestone REIT 9.86 9.86 to 10.13
Whiting Petroleum Corporation 55.48 54.06 to 55.90
Williams Companies, Inc. (The) 25.28 25.24 to 25.63
Williams-Sonoma, Inc. 185.36 181.13 to 187.60
Workiva Inc. 154.12 150.11 to 156.48
World Fuel Services Corporation 32.87 31.85 to 33.25
World Wrestling Entertainment, Inc. 55.09 55.00 to 56.23
Wyndham Hotels & Resorts, Inc. 72.65 72.46 to 74.87
X Financial 4.80 3.89 to 4.80
Xenia Hotels & Resorts, Inc. 17.48 17.32 to 17.69
Zendesk, Inc. 124.61 123.82 to 126.18
Zimmer Biomet Holdings, Inc. 146.72 144.35 to 146.93
ZTO Express (Cayman) Inc. 30.83 30.44 to 30.91
Zymeworks Inc. 35.65 35.09 to 37.19

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme