| Company | Close | Range |
|
360 Finance, Inc.
| 43.11 | 42.14 to 43.64 |
|
Addus HomeCare Corporation
| 111.86 | 109.93 to 112.58 |
|
Arch Capital Group Ltd.
| 89.19 | 88.51 to 89.66 |
|
AtriCure, Inc.
| 31.76 | 31.33 to 32.03 |
|
Calavo Growers, Inc.
| 27.49 | 27.01 to 27.52 |
|
Casella Waste Systems, Inc.
| 113.40 | 111.43 to 113.45 |
|
Catalyst Biosciences, Inc.
| 15.89 | 15.36 to 16.98 |
|
Central Federal Corporation
| 24.20 | 24.16 to 24.20 |
|
Cincinnati Financial Corporation
| 148.59 | 145.44 to 148.70 |
|
Cintas Corporation
| 219.36 | 215.48 to 219.89 |
|
Copart, Inc.
| 49.32 | 49.08 to 49.48 |
|
CorVel Corp.
| 102.85 | 101.06 to 103.06 |
|
CSG Systems International, Inc.
| 66.04 | 65.20 to 66.07 |
|
Cytosorbents Corporation
| 1.09 | 1.00 to 1.13 |
|
Del Taco Restaurants, Inc.
| 10.36 | 10.31 to 10.37 |
|
DLH Holdings Corp.
| 5.89 | 5.77 to 5.96 |
|
Donegal Group, Inc.
| 19.34 | 18.95 to 19.35 |
|
EDAP TMS S.A.
| 1.59 | 1.51 to 1.60 |
|
Erie Indemnity Company
| 346.94 | 344.48 to 348.09 |
|
Escalade, Incorporated
| 14.98 | 14.50 to 14.98 |
|
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 35.02 | 34.85 to 35.02 |
|
Five Below, Inc.
| 132.54 | 130.41 to 133.24 |
|
FlexShopper, Inc.
| 1.15 | 1.13 to 1.16 |
|
G. Willi-Food International, Ltd.
| 19.05 | 18.87 to 19.29 |
|
Gilead Sciences, Inc.
| 111.75 | 110.61 to 112.08 |
|
Gossamer Bio, Inc.
| 1.24 | 1.20 to 1.25 |
|
Grand Canyon Education, Inc.
| 183.43 | 180.54 to 185.29 |
|
Guardant Health, Inc.
| 50.50 | 49.25 to 50.91 |
|
Healthcare Services Group, Inc.
| 15.14 | 14.76 to 15.15 |
|
Intel Corporation
| 22.49 | 21.99 to 22.63 |
|
JAKKS Pacific, Inc.
| 20.88 | 20.60 to 20.95 |
|
Lincoln Educational Services Corporation
| 22.98 | 22.36 to 23.29 |
|
Marin Software Incorporated
| 0.90 | 0.88 to 1.10 |
|
Marvell Technology Group Ltd.
| 75.18 | 74.13 to 75.34 |
|
OptimizeRx Corporation
| 13.43 | 13.00 to 13.47 |
|
Progress Software Corporation
| 54.45 | 53.50 to 54.81 |
|
RF Industries, Ltd.
| 6.55 | 6.22 to 6.65 |
|
Rhinebeck Bancorp, Inc.
| 11.98 | 11.91 to 11.98 |
|
Safety Insurance Group, Inc.
| 77.48 | 76.41 to 77.48 |
|
Selective Insurance Group, Inc.
| 86.33 | 85.31 to 86.64 |
|
Starbucks Corporation
| 94.44 | 93.76 to 94.65 |
|
Tenax Therapeutics, Inc.
| 5.81 | 5.80 to 5.93 |
|
The Ensign Group, Inc.
| 150.18 | 148.77 to 151.74 |
|
The York Water Company
| 32.34 | 32.02 to 32.40 |
|
Thunder Bridge Acquisition, Ltd.
| 22.85 | 22.42 to 22.93 |
|
Tiptree Inc.
| 23.95 | 23.43 to 23.96 |
|
Tonix Pharmaceuticals Holding Corp.
| 35.48 | 34.73 to 35.75 |
|
UFP Technologies, Inc.
| 249.61 | 244.56 to 251.58 |
|
United Fire Group, Inc
| 28.16 | 27.83 to 28.20 |
|
Western New England Bancorp, Inc.
| 9.97 | 9.77 to 9.97 |
|
Acadia Realty Trust
| 18.64 | 18.45 to 18.70 |
|
ADT Inc.
| 8.47 | 8.33 to 8.52 |
|
Aflac Incorporated
| 104.57 | 103.67 to 104.72 |
|
Allstate Corporation (The)
| 198.00 | 195.43 to 198.00 |
|
American International Group, Inc.
| 83.18 | 82.60 to 83.68 |
|
Aon plc
| 354.76 | 351.49 to 356.31 |
|
Assurant, Inc.
| 193.47 | 192.46 to 194.11 |
|
Avista Corporation
| 38.36 | 38.05 to 38.47 |
|
Axis Capital Holdings Limited
| 99.11 | 98.00 to 99.35 |
|
Berkshire Hathaway Inc.
| 727455.00 | 720285.40 to 729750.00 |
|
Berkshire Hathaway Inc.
| 485.00 | 480.36 to 486.55 |
|
BlackBerry Limited
| 4.35 | 4.24 to 4.42 |
|
Box, Inc.
| 33.26 | 32.90 to 33.32 |
|
Broadridge Financial Solutions, Inc.
| 242.13 | 238.66 to 242.24 |
|
Cable One, Inc.
| 137.36 | 135.48 to 138.87 |
|
Chipotle Mexican Grill, Inc.
| 57.07 | 56.72 to 57.25 |
|
Chubb Limited
| 283.80 | 279.93 to 285.50 |
|
CNA Financial Corporation
| 45.69 | 45.60 to 45.97 |
|
CNO Financial Group, Inc.
| 38.27 | 37.95 to 38.38 |
|
Coca-Cola Company (The)
| 71.35 | 70.45 to 71.40 |
|
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 21.74 | 21.45 to 21.85 |
|
Crawford & Company
| 10.79 | 10.71 to 10.92 |
|
CVS Health Corporation
| 67.43 | 66.63 to 67.78 |
|
DTE Energy Company
| 131.94 | 130.12 to 132.59 |
|
Exelon Corporation
| 43.13 | 42.89 to 43.33 |
|
FGL Holdings
| 32.51 | 32.08 to 32.61 |
|
Fidelity National Information Services, Inc.
| 81.77 | 81.30 to 81.98 |
|
Gartner, Inc.
| 400.28 | 395.18 to 402.25 |
|
General Electric Company
| 246.88 | 245.00 to 248.70 |
|
Genie Energy Ltd.
| 25.04 | 24.09 to 25.04 |
|
Hartford Financial Services Group, Inc. (The)
| 124.99 | 122.93 to 125.20 |
|
Hawaiian Electric Industries, Inc.
| 10.98 | 10.87 to 11.03 |
|
Horace Mann Educators Corporation
| 42.60 | 42.14 to 42.64 |
|
Hudson Pacific Properties, Inc.
| 2.72 | 2.69 to 2.78 |
|
Invesco High Income Trust II
| 11.02 | 10.99 to 11.02 |
|
Invitation Homes Inc.
| 32.62 | 32.33 to 32.71 |
|
K12 Inc
| 138.60 | 135.70 to 139.28 |
|
Kemper Corporation
| 63.58 | 63.14 to 64.05 |
|
Laboratory Corporation of America Holdings
| 261.89 | 260.13 to 262.50 |
|
Lowe's Companies, Inc.
| 228.31 | 224.04 to 228.53 |
|
Marsh & McLennan Companies, Inc.
| 215.08 | 212.21 to 215.21 |
|
McKesson Corporation
| 719.30 | 704.68 to 719.30 |
|
Medtronic plc
| 88.39 | 88.06 to 88.70 |
|
MetLife, Inc.
| 80.65 | 80.02 to 81.27 |
|
Norfolk Souther Corporation
| 262.50 | 261.94 to 263.82 |
|
Nuveen Insured California Select Tax-Free Income Portfolio
| 13.02 | 12.98 to 13.11 |
|
Old Republic International Corporation
| 37.97 | 37.45 to 38.05 |
|
Paycom Software, Inc.
| 233.07 | 227.99 to 233.40 |
|
Pimco Corporate & Income Stategy Fund
| 12.75 | 12.70 to 12.75 |
|
Primerica, Inc.
| 277.24 | 275.87 to 279.85 |
|
Progressive Corporation (The)
| 261.66 | 256.95 to 261.66 |
|
Prudential Financial, Inc.
| 109.08 | 108.58 to 109.99 |
|
RenaissanceRe Holdings Ltd.
| 240.90 | 238.79 to 242.24 |
|
Republic Services, Inc.
| 241.14 | 237.09 to 241.14 |
|
Ritchie Bros. Auctioneers Incorporated
| 105.61 | 104.82 to 105.84 |
|
San Juan Basin Royalty Trust
| 6.22 | 6.06 to 6.25 |
|
Sherwin-Williams Company (The)
| 354.00 | 351.79 to 355.75 |
|
Sun Life Financial Inc.
| 65.40 | 64.65 to 65.46 |
|
The Hanover Insurance Group, Inc.
| 163.98 | 162.34 to 165.38 |
|
The Travelers Companies, Inc.
| 264.13 | 258.10 to 264.13 |
|
Tidewater Inc.
| 48.11 | 47.00 to 48.28 |
|
TransCanada Corporation
| 48.15 | 47.92 to 48.50 |
|
Unifirst Corporation
| 175.01 | 171.19 to 176.06 |
|
Unisys Corporation
| 4.53 | 4.40 to 4.56 |
|
W.R. Berkley Corporation
| 71.49 | 70.84 to 71.71 |
|
Waste Connections, Inc.
| 180.73 | 177.86 to 181.28 |
|
Waste Management, Inc.
| 227.10 | 223.07 to 227.31 |
|
West Pharmaceutical Services, Inc.
| 222.26 | 220.34 to 224.41 |
|
Zimmer Biomet Holdings, Inc.
| 93.67 | 93.24 to 94.05 |
