| Company | Close | Range |
|
180 Degree Capital Corp.
| 7.30 | 7.19 to 7.30 |
|
1st Constitution Bancorp (NJ)
| 23.18 | 22.86 to 23.22 |
|
AcelRx Pharmaceuticals, Inc.
| 1.06 | 1.01 to 1.06 |
|
Akamai Technologies, Inc.
| 110.13 | 108.40 to 110.31 |
|
Alberton Acquisition Corporation
| 0.49 | 0.46 to 0.49 |
|
Alberton Acquisition Corporation
| 0.35 | 0.32 to 0.35 |
|
Alphabet Inc.
| 2852.66 | 2817.01 to 2858.07 |
|
Alphabet Inc.
| 2844.30 | 2804.82 to 2846.60 |
|
American Software, Inc.
| 24.84 | 24.38 to 24.89 |
|
Ames National Corporation
| 23.40 | 23.10 to 23.44 |
|
Analog Devices, Inc.
| 178.53 | 175.84 to 178.84 |
|
Asia Pacific Wire & Cable Corporation Limited
| 3.15 | 3.05 to 3.15 |
|
Assertio Therapeutics, Inc.
| 0.94 | 0.91 to 0.94 |
|
Autodesk, Inc.
| 294.67 | 290.49 to 295.34 |
|
Bank of Marin Bancorp
| 36.91 | 36.07 to 36.98 |
|
BayCom Corp
| 18.56 | 18.33 to 18.56 |
|
Bonso Electronics International, Inc.
| 6.16 | 6.09 to 6.16 |
|
Brightcove Inc.
| 11.67 | 11.33 to 11.69 |
|
BRP Inc.
| 97.61 | 95.16 to 97.69 |
|
Cabot Microelectronics Corporation
| 126.48 | 123.13 to 126.72 |
|
CB Financial Services, Inc.
| 23.48 | 23.14 to 23.48 |
|
CBM Bancorp, Inc.
| 16.29 | 16.05 to 16.30 |
|
Check Point Software Technologies Ltd.
| 117.47 | 115.78 to 117.66 |
|
Coastal Financial Corporation
| 31.63 | 29.90 to 31.63 |
|
Colony Bankcorp, Inc.
| 17.94 | 17.73 to 17.94 |
|
Copart, Inc.
| 147.81 | 144.80 to 148.05 |
|
Costco Wholesale Corporation
| 467.75 | 455.00 to 468.72 |
|
Daseke, Inc.
| 0.20 | 0.17 to 0.20 |
|
DD3 Acquisition Corp.
| 1.20 | 1.12 to 1.20 |
|
Deswell Industries, Inc.
| 4.06 | 3.96 to 4.06 |
|
Dropbox, Inc.
| 31.54 | 30.93 to 31.55 |
|
East West Bancorp, Inc.
| 75.20 | 73.40 to 75.34 |
|
electroCore, Inc.
| 1.16 | 1.04 to 1.16 |
|
Electronic Arts Inc.
| 129.90 | 126.86 to 130.02 |
|
Evoke Pharma, Inc.
| 1.35 | 1.24 to 1.35 |
|
Farmers & Merchants Bancorp, Inc.
| 22.71 | 22.39 to 22.71 |
|
Ferroglobe PLC
| 8.77 | 8.20 to 8.78 |
|
Fifth Third Bancorp
| 41.51 | 40.22 to 41.60 |
|
First Trust Nasdaq Transportation ETF
| 31.69 | 31.36 to 31.73 |
|
Firsthand Technology Value Fund, Inc.
| 5.09 | 5.00 to 5.10 |
|
Five Below, Inc.
| 193.39 | 187.60 to 193.72 |
|
Formula Systems (1985) Ltd.
| 102.62 | 100.79 to 102.62 |
|
Forrester Research, Inc.
| 50.27 | 49.46 to 50.38 |
|
Forward Pharma A/S
| 6.49 | 6.24 to 6.49 |
|
FRP Holdings, Inc.
| 55.89 | 55.10 to 55.94 |
|
G. Willi-Food International, Ltd.
| 21.43 | 20.97 to 21.43 |
|
Gentex Corporation
| 33.20 | 32.71 to 33.23 |
|
Global X Social Media ETF
| 63.62 | 62.53 to 63.72 |
|
Grand Canyon Education, Inc.
| 86.93 | 85.37 to 87.07 |
|
Gulf Resources, Inc.
| 4.68 | 4.51 to 4.68 |
|
Gyrodyne , LLC
| 13.50 | 13.24 to 13.50 |
|
Henry Schein, Inc.
| 78.10 | 77.27 to 78.29 |
|
Hingham Institution for Savings
| 345.28 | 337.56 to 345.28 |
|
HMN Financial, Inc.
| 23.49 | 23.03 to 23.49 |
|
Hollysys Automation Technologies, Ltd.
| 20.87 | 20.23 to 20.90 |
|
HTG Molecular Diagnostics, Inc.
| 6.01 | 5.74 to 6.02 |
|
Idera Pharmaceuticals, Inc.
| 1.11 | 1.07 to 1.11 |
|
Infrastructure and Energy Alternatives, Inc.
| 1.39 | 1.30 to 1.39 |
|
Insignia Systems, Inc.
| 8.48 | 8.27 to 8.48 |
|
J.B. Hunt Transport Services, Inc.
| 173.75 | 169.97 to 173.77 |
|
Kewaunee Scientific Corporation
| 13.23 | 13.01 to 13.23 |
|
Kingstone Companies, Inc
| 6.82 | 6.73 to 6.82 |
|
Kinsale Capital Group, Inc.
| 169.17 | 165.37 to 169.48 |
|
Lam Research Corporation
| 612.48 | 601.31 to 613.80 |
|
Liberty Global plc
| 30.00 | 29.70 to 30.00 |
|
Littelfuse, Inc.
| 282.36 | 271.40 to 283.00 |
|
LM Funding America, Inc.
| 4.24 | 4.11 to 4.25 |
|
Loncar China BioPharma ETF
| 37.62 | 37.11 to 37.62 |
|
lululemon athletica inc.
| 432.61 | 424.07 to 433.61 |
|
MACOM Technology Solutions Holdings, Inc.
| 67.41 | 65.76 to 67.55 |
|
Marriott International
| 152.51 | 149.06 to 152.75 |
|
MGP Ingredients, Inc.
| 65.55 | 63.90 to 65.56 |
|
Monarch Casino & Resort, Inc.
| 67.58 | 66.01 to 67.73 |
|
MVB Financial Corp.
| 40.92 | 39.95 to 40.95 |
|
National Bankshares, Inc.
| 36.33 | 35.85 to 36.33 |
|
National Vision Holdings, Inc.
| 60.70 | 59.40 to 60.76 |
|
NetApp, Inc.
| 93.64 | 92.16 to 93.79 |
|
NetEase, Inc.
| 81.34 | 79.67 to 81.49 |
|
NICE Ltd
| 290.68 | 285.23 to 291.16 |
|
Old Dominion Freight Line, Inc.
| 302.97 | 297.40 to 303.19 |
|
Optical Cable Corporation
| 3.84 | 3.65 to 3.84 |
|
Outlook Therapeutics, Inc.
| 0.21 | 0.20 to 0.21 |
|
Patriot Transportation Holding, Inc.
| 11.77 | 11.30 to 11.79 |
|
Perficient, Inc.
| 123.06 | 120.27 to 123.31 |
|
Phunware, Inc.
| 1.01 | 0.98 to 1.01 |
|
Preformed Line Products Company
| 68.20 | 65.78 to 68.35 |
|
ProShares UltraShort Nasdaq Biotechnology
| 16.68 | 16.35 to 16.72 |
|
Provident Bancorp, Inc.
| 16.07 | 15.75 to 16.10 |
|
QuickLogic Corporation
| 5.69 | 5.40 to 5.69 |
|
Radware Ltd.
| 35.96 | 35.15 to 36.02 |
|
Randolph Bancorp, Inc.
| 20.75 | 20.34 to 20.75 |
|
Redfin Corporation
| 54.51 | 51.01 to 54.63 |
|
Rhinebeck Bancorp, Inc.
| 10.87 | 10.69 to 10.87 |
|
Rocky Mountain Chocolate Factory, Inc.
| 7.50 | 7.26 to 7.50 |
|
Ross Stores, Inc.
| 115.99 | 114.62 to 116.21 |
|
Schmitt Industries, Inc.
| 4.43 | 4.25 to 4.44 |
|
SeaChange International, Inc.
| 1.06 | 1.04 to 1.06 |
|
Seagate Technology PLC
| 86.08 | 84.35 to 86.26 |
|
SEI Investments Company
| 60.37 | 59.16 to 60.48 |
|
Sierra Oncology, Inc.
| 22.45 | 21.25 to 22.45 |
|
Southern First Bancshares, Inc.
| 51.58 | 50.11 to 51.70 |
|
Stitch Fix, Inc.
| 43.73 | 40.56 to 43.76 |
|
SuperCom, Ltd.
| 1.03 | 0.99 to 1.03 |
|
Supernus Pharmaceuticals, Inc.
| 27.81 | 26.69 to 27.82 |
|
Taiwan Liposome Company, Ltd.
| 7.01 | 6.82 to 7.01 |
|
Territorial Bancorp Inc.
| 25.28 | 24.85 to 25.32 |
|
Tesla, Inc.
| 774.39 | 744.56 to 774.80 |
|
Texas Instruments Incorporated
| 200.65 | 197.12 to 200.92 |
|
The Bank of Princeton
| 30.35 | 29.86 to 30.35 |
|
The Descartes Systems Group Inc.
| 86.25 | 84.08 to 86.41 |
|
The Trade Desk, Inc.
| 76.46 | 73.94 to 76.59 |
|
United Bancshares, Inc.
| 31.35 | 29.84 to 31.35 |
|
VectoIQ Acquisition Corp.
| 0.90 | 0.83 to 0.90 |
|
VeriSign, Inc.
| 217.77 | 215.54 to 217.83 |
|
Village Bank and Trust Financial Corp.
| 48.00 | 46.40 to 48.00 |
|
Waitr Holdings Inc.
| 1.01 | 0.96 to 1.01 |
|
Zealand Pharma A/S
| 34.29 | 32.91 to 34.30 |
|
A10 Networks, Inc.
| 14.62 | 14.29 to 14.65 |
|
Adams Natural Resources Fund, Inc.
| 15.40 | 15.20 to 15.42 |
|
Aerojet Rocketdyne Holdings, Inc.
| 42.66 | 41.31 to 42.70 |
|
Alteryx, Inc.
| 75.50 | 72.15 to 75.53 |
|
American Express Company
| 175.72 | 173.30 to 176.00 |
|
Apollo Global Management, LLC
| 62.41 | 60.84 to 62.49 |
|
Arthur J. Gallagher & Co.
| 154.04 | 152.01 to 154.36 |
|
Associated Capital Group, Inc.
| 37.96 | 36.74 to 37.96 |
|
Athene Holding Ltd.
| 69.79 | 68.23 to 69.89 |
|
Autoliv, Inc.
| 88.75 | 86.87 to 88.85 |
|
Azul S.A.
| 21.58 | 21.13 to 21.60 |
|
Biglari Holdings Inc.
| 172.39 | 168.00 to 172.47 |
|
BlackRock Energy and Resources Trust
| 9.30 | 9.20 to 9.31 |
|
Braemar Hotels & Resorts Inc.
| 5.11 | 4.99 to 5.12 |
|
BRF S.A.
| 4.66 | 4.53 to 4.66 |
|
Brookfield Business Partners L.P.
| 46.34 | 45.23 to 46.34 |
|
Brown & Brown, Inc.
| 58.10 | 57.46 to 58.14 |
|
CACI International, Inc.
| 255.46 | 251.75 to 255.99 |
|
CAE Inc
| 29.27 | 28.64 to 29.34 |
|
CarMax Inc
| 144.42 | 141.76 to 144.51 |
|
Cedar Fair, L.P.
| 45.74 | 45.15 to 45.76 |
|
Ceridian HCM Holding Inc.
| 114.92 | 111.94 to 114.97 |
|
CGI Inc.
| 91.94 | 90.53 to 92.01 |
|
Colfax Corporation
| 46.29 | 45.58 to 46.37 |
|
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 7.14 | 6.93 to 7.14 |
|
Copa Holdings, S.A.
| 84.00 | 81.81 to 84.13 |
|
Dell Technologies Inc.
| 103.88 | 102.60 to 104.10 |
|
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 15.81 | 15.61 to 15.81 |
|
Eaton Vance Enhanced Equity Income Fund II
| 24.17 | 23.70 to 24.18 |
|
Eaton Vance Senior Floating-Rate Fund
| 14.45 | 14.29 to 14.45 |
|
Eaton Vance Senior Income Trust
| 7.01 | 6.84 to 7.01 |
|
Envestnet, Inc
| 78.02 | 77.12 to 78.15 |
|
Eventbrite, Inc.
| 18.95 | 18.43 to 18.97 |
|
Five Point Holdings, LLC
| 7.97 | 7.79 to 7.98 |
|
Gol Linhas Aereas Inteligentes S.A.
| 8.22 | 7.97 to 8.24 |
|
Intercontinental Hotels Group
| 66.06 | 64.90 to 66.16 |
|
Juniper Networks, Inc.
| 28.53 | 28.00 to 28.56 |
|
Madison Covered Call & Equity Strategy Fund
| 8.05 | 7.97 to 8.05 |
|
Marcus Corporation (The)
| 17.05 | 16.72 to 17.08 |
|
Micro Focus Intl PLC
| 5.42 | 5.29 to 5.42 |
|
MSCI Inc
| 661.37 | 646.80 to 661.74 |
|
NACCO Industries, Inc.
| 27.24 | 26.65 to 27.30 |
|
Natuzzi, S.p.A.
| 21.00 | 18.20 to 21.00 |
|
North European Oil Royality Trust
| 8.31 | 7.97 to 8.31 |
|
Oil-Dri Corporation Of America
| 35.00 | 34.60 to 35.00 |
|
Palo Alto Networks, Inc.
| 490.47 | 480.13 to 490.99 |
|
Paycom Software, Inc.
| 515.48 | 507.91 to 515.52 |
|
PPlus Trust
| 24.38 | 23.93 to 24.40 |
|
Precision Drilling Corporation
| 36.51 | 34.59 to 36.55 |
|
Putnam Premier Income Trust
| 4.57 | 4.51 to 4.58 |
|
RLI Corp.
| 102.22 | 100.43 to 102.44 |
|
Royce Global Value Trust, Inc.
| 15.77 | 15.59 to 15.80 |
|
Sabine Royalty Trust
| 42.58 | 41.30 to 42.59 |
|
Salient Midstream & MLP Fund
| 6.38 | 6.26 to 6.39 |
|
Teck Resources Ltd
| 24.78 | 23.88 to 24.81 |
|
Thermon Group Holdings, Inc.
| 17.51 | 17.06 to 17.54 |
|
Thomson Reuters Corp
| 115.03 | 112.85 to 115.13 |
|
TransCanada Corporation
| 49.67 | 49.05 to 49.72 |
|
Transdigm Group Incorporated
| 644.42 | 630.81 to 645.16 |
|
Urstadt Biddle Properties Inc.
| 17.62 | 17.06 to 17.62 |
|
Vail Resorts, Inc.
| 351.85 | 323.00 to 352.38 |
|
Valhi, Inc.
| 23.74 | 22.34 to 23.74 |
|
Vipshop Holdings Limited
| 11.96 | 11.44 to 11.96 |
|
Visa Inc.
| 231.59 | 228.62 to 231.95 |
