| Company | Close | Range |
|
Adobe Inc.
| 296.12 | 295.42 to 305.02 |
|
Apple Inc.
| 255.48 | 254.93 to 258.90 |
|
Auburn National Bancorporation, Inc.
| 24.30 | 24.30 to 24.73 |
|
Banner Corporation
| 64.87 | 64.72 to 65.82 |
|
C&F Financial Corporation
| 70.34 | 70.34 to 71.31 |
|
Chemung Financial Corp
| 55.24 | 55.24 to 56.42 |
|
Cocrystal Pharma, Inc.
| 1.11 | 1.11 to 1.14 |
|
Codexis, Inc.
| 1.67 | 1.67 to 1.79 |
|
Consumer Portfolio Services, Inc.
| 8.70 | 8.68 to 9.14 |
|
DocuSign, Inc.
| 56.69 | 56.63 to 60.00 |
|
El Pollo Loco Holdings, Inc.
| 11.15 | 11.13 to 11.34 |
|
Fidus Investment Corporation
| 19.91 | 19.91 to 20.15 |
|
First Trust Cloud Computing ETF
| 124.20 | 124.20 to 125.99 |
|
First United Corporation
| 37.92 | 37.88 to 39.12 |
|
Five9, Inc.
| 17.59 | 17.55 to 19.04 |
|
Future FinTech Group Inc.
| 0.67 | 0.67 to 0.71 |
|
Garmin Ltd.
| 211.77 | 211.43 to 215.17 |
|
Gentherm Inc
| 36.87 | 36.78 to 37.97 |
|
Global X E-commerce ETF
| 33.07 | 33.02 to 33.46 |
|
Illumina, Inc.
| 141.64 | 141.37 to 146.00 |
|
Invesco DWA Healthcare Momentum ETF
| 49.07 | 49.07 to 49.78 |
|
Invesco S&P SmallCap Consumer Discretionary ETF
| 115.04 | 115.04 to 116.45 |
|
Invesco S&P SmallCap Health Care ETF
| 44.67 | 44.64 to 45.17 |
|
iShares Nasdaq Biotechnology Index Fund
| 169.96 | 169.64 to 171.84 |
|
Landmark Bancorp Inc.
| 25.60 | 25.60 to 26.22 |
|
Liberty Global plc
| 10.24 | 10.22 to 10.50 |
|
Lifeway Foods, Inc.
| 21.85 | 21.82 to 22.07 |
|
lululemon athletica inc.
| 201.87 | 201.50 to 205.71 |
|
Motorcar Parts of America, Inc.
| 13.09 | 13.08 to 13.63 |
|
Northern Technologies International Corporation
| 9.34 | 9.33 to 9.52 |
|
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 28.26 | 28.22 to 28.55 |
|
NXP Semiconductors N.V.
| 237.11 | 236.89 to 242.10 |
|
Oaktree Specialty Lending Corporation
| 12.87 | 12.86 to 13.02 |
|
PTC Therapeutics, Inc.
| 72.48 | 72.41 to 75.90 |
|
Purple Innovation, Inc.
| 0.77 | 0.77 to 0.80 |
|
Pyxis Tankers Inc.
| 3.23 | 3.23 to 3.30 |
|
QUALCOMM Incorporated
| 159.42 | 159.21 to 162.45 |
|
Rapid7, Inc.
| 12.64 | 12.61 to 13.33 |
|
Rhinebeck Bancorp, Inc.
| 11.73 | 11.73 to 12.06 |
|
Rhythm Pharmaceuticals, Inc.
| 101.63 | 101.50 to 106.18 |
|
Saga Communications, Inc.
| 11.31 | 11.31 to 11.55 |
|
Sangamo Therapeutics, Inc.
| 0.40 | 0.40 to 0.45 |
|
Security National Financial Corporation
| 8.88 | 8.88 to 9.02 |
|
Siebert Financial Corp.
| 3.04 | 3.04 to 3.14 |
|
Stratus Properties Inc.
| 26.00 | 26.00 to 26.87 |
|
Synlogic, Inc.
| 1.12 | 1.12 to 1.14 |
|
The Cheesecake Factory Incorporated
| 59.32 | 59.23 to 60.79 |
|
Thunder Bridge Acquisition, Ltd.
| 20.70 | 20.65 to 21.63 |
|
Trupanion, Inc.
| 32.44 | 32.39 to 33.74 |
|
Unity Bancorp, Inc.
| 54.01 | 53.96 to 55.36 |
|
Wheeler Real Estate Investment Trust, Inc.
| 38.16 | 38.16 to 38.99 |
|
Wheeler Real Estate Investment Trust, Inc.
| 5.36 | 5.35 to 5.43 |
|
WhiteHorse Finance, Inc.
| 6.92 | 6.92 to 7.08 |
|
Abbott Laboratories
| 121.76 | 121.54 to 123.49 |
|
AllianzGI Diversified Income & Convertible Fund
| 27.31 | 27.27 to 27.64 |
|
American Assets Trust, Inc.
| 17.98 | 17.98 to 18.57 |
|
Bain Capital Specialty Finance, Inc.
| 13.75 | 13.75 to 14.04 |
|
Bio-Rad Laboratories, Inc.
| 313.53 | 313.47 to 322.82 |
|
Boston Scientific Corporation
| 88.07 | 88.04 to 90.66 |
|
Box, Inc.
| 25.85 | 25.83 to 26.67 |
|
Cannae Holdings, Inc.
| 15.81 | 15.79 to 16.15 |
|
Carnival Corporation
| 28.69 | 28.65 to 29.41 |
|
Centene Corporation
| 45.75 | 45.70 to 47.27 |
|
CVS Health Corporation
| 78.61 | 78.47 to 81.56 |
|
DHI Group, Inc.
| 1.69 | 1.69 to 1.74 |
|
Dr. Reddy's Laboratories Ltd
| 12.92 | 12.91 to 13.06 |
|
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 22.93 | 22.93 to 23.20 |
|
Federal Agricultural Mortgage Corporation
| 127.74 | 127.50 to 129.60 |
|
Ferrari N.V.
| 345.28 | 344.90 to 352.07 |
|
First Horizon National Corporation
| 24.12 | 24.07 to 24.72 |
|
Five Point Holdings, LLC
| 5.63 | 5.63 to 5.77 |
|
Ford Motor Company
| 13.61 | 13.59 to 13.86 |
|
Fresh Del Monte Produce, Inc.
| 36.94 | 36.89 to 38.18 |
|
Gates Industrial Corporation plc
| 22.75 | 22.70 to 23.11 |
|
Goldman Sachs BDC, Inc.
| 9.30 | 9.28 to 9.42 |
|
Harley-Davidson, Inc.
| 20.49 | 20.46 to 21.04 |
|
Harte-Hanks, Inc.
| 3.10 | 3.10 to 3.33 |
|
HCA Healthcare, Inc.
| 469.29 | 468.84 to 482.82 |
|
Heico Corporation
| 352.55 | 351.81 to 359.00 |
|
IDT Corporation
| 50.04 | 50.02 to 51.28 |
|
Koninklijke Philips N.V.
| 29.58 | 29.56 to 29.99 |
|
Lindsay Corporation
| 124.41 | 124.27 to 126.11 |
|
Madison Covered Call & Equity Strategy Fund
| 5.96 | 5.95 to 6.06 |
|
Manitowoc Company, Inc. (The)
| 13.52 | 13.51 to 13.95 |
|
McCormick & Company, Incorporated
| 67.04 | 66.92 to 68.35 |
|
Natuzzi, S.p.A.
| 3.01 | 3.01 to 3.06 |
|
New Mountain Finance Corporation
| 9.12 | 9.12 to 9.27 |
|
New Oriental Education & Technology Group, Inc.
| 55.19 | 55.06 to 55.83 |
|
Paycom Software, Inc.
| 148.41 | 148.41 to 152.80 |
|
Pearson, Plc
| 12.46 | 12.46 to 12.64 |
|
POSCO
| 55.21 | 55.15 to 56.60 |
|
Prosperity Bancshares, Inc.
| 72.39 | 72.24 to 73.28 |
|
Qwest Corporation
| 18.23 | 18.23 to 18.44 |
|
Regis Corporation
| 23.75 | 23.75 to 24.78 |
|
Saratoga Investment Corp
| 23.52 | 23.51 to 23.79 |
|
Snap Inc.
| 7.52 | 7.52 to 7.82 |
|
Studio City International Holdings Limited
| 3.15 | 3.15 to 3.26 |
|
Sturm, Ruger & Company, Inc.
| 37.74 | 37.69 to 38.47 |
|
Team, Inc.
| 14.34 | 14.32 to 14.68 |
|
Teradata Corporation
| 29.77 | 29.75 to 31.09 |
|
Townsquare Media, Inc.
| 5.47 | 5.47 to 5.67 |
|
Transocean Ltd.
| 4.23 | 4.23 to 4.40 |
|
Ultrapar Participacoes S.A.
| 4.10 | 4.09 to 4.18 |
|
UnitedHealth Group Incorporated
| 331.02 | 330.43 to 339.13 |
|
Verizon Communications Inc.
| 38.92 | 38.90 to 39.48 |
|
Walt Disney Company (The)
| 111.22 | 111.12 to 113.85 |
|
West Pharmaceutical Services, Inc.
| 259.79 | 259.39 to 279.39 |
|
Yelp Inc.
| 28.13 | 28.08 to 28.98 |
