logo munafa.biz
NEWS Gainers Losers
Learn then Earn

USA Scanner CLOSED NEAR LOW forming stock list

USA Scanner stocks forming CLOSED NEAR LOW

982 stocks found forming CLOSED NEAR LOW

Company Close Range
1st Source Corporation 45.75 45.64 to 47.48
Acasti Pharma, Inc. 0.50 0.50 to 0.53
Accuray Incorporated 4.29 4.29 to 4.61
Achieve Life Sciences, Inc. 7.72 7.72 to 8.38
Adamis Pharmaceuticals Corporation 1.03 1.03 to 1.10
Adial Pharmaceuticals, Inc 0.68 0.68 to 0.71
Advaxis, Inc. 0.46 0.46 to 0.48
Aileron Therapeutics, Inc. 1.20 1.20 to 1.26
Akamai Technologies, Inc. 114.63 114.48 to 116.57
Alliance Resource Partners, L.P. 6.64 6.64 to 7.03
Alphabet Inc. 2402.22 2400.30 to 2432.06
Amedisys Inc 238.97 238.47 to 242.24
American Resources Corporation 2.56 2.56 to 2.70
Ameris Bancorp 50.03 49.96 to 52.50
AMERISAFE, Inc. 59.27 59.17 to 61.25
ANGI Homeservices Inc. 13.56 13.54 to 13.90
Anixa Biosciences, Inc. 3.95 3.95 to 4.23
Apollo Investment Corporation 13.54 13.53 to 14.07
Aptinyx Inc. 3.10 3.10 to 3.22
Artesian Resources Corporation 36.13 36.13 to 39.06
Art's-Way Manufacturing Co., Inc. 3.30 3.30 to 3.44
Assertio Therapeutics, Inc. 1.63 1.63 to 1.72
Astronics Corporation 17.39 17.35 to 18.44
Astrotech Corporation 1.16 1.16 to 1.27
Atlas Air Worldwide Holdings 66.99 66.83 to 70.10
Atrion Corporation 600.00 599.32 to 620.10
Avnet, Inc. 38.85 38.83 to 40.39
Axcelis Technologies, Inc. 38.49 38.41 to 41.11
AXT Inc 11.10 11.08 to 11.70
Aytu BioScience, Inc. 4.73 4.73 to 4.99
Bank of Commerce Holdings (CA) 13.69 13.66 to 14.37
Bank OZK 38.85 38.77 to 40.28
Bank7 Corp. 17.13 17.10 to 17.53
BankFinancial Corporation 10.57 10.55 to 10.91
Baozun Inc. 35.41 35.40 to 36.38
Barrick Gold Corporation 20.75 20.74 to 21.23
BCB Bancorp, Inc. (NJ) 12.89 12.89 to 13.31
BGC Partners, Inc. 5.62 5.61 to 5.95
Biofrontera AG 6.53 6.53 to 6.78
Bison Capital Acquisition Corp. 10.75 10.75 to 11.00
Bison Capital Acquisition Corp. 1.66 1.66 to 1.72
Blink Charging Co. 36.47 36.47 to 37.64
BOK Financial Corporation 83.68 83.59 to 85.88
Boston Private Financial Holdings, Inc. 14.12 14.09 to 14.46
Boxlight Corporation 2.63 2.63 to 2.84
Broadwind Energy, Inc. 4.46 4.45 to 4.70
Bryn Mawr Bank Corporation 42.24 42.22 to 44.44
Cadiz, Inc. 12.60 12.60 to 13.07
Calamos Global Dynamic Income Fund 10.63 10.63 to 10.84
CalAmp Corp. 13.25 13.23 to 13.95
Calumet Specialty Products Partners, L.P. 6.70 6.69 to 6.88
Capital Product Partners L.P. 12.56 12.54 to 13.00
Capitol Federal Financial, Inc. 11.87 11.85 to 12.34
CareDx, Inc. 88.64 88.55 to 92.49
CareTrust REIT, Inc. 22.91 22.86 to 23.50
Casella Waste Systems, Inc. 62.93 62.80 to 63.73
Caseys General Stores, Inc. 197.07 196.86 to 201.22
CASI Pharmaceuticals, Inc. 1.53 1.53 to 1.60
Cathay General Bancorp 38.31 38.27 to 40.00
CDK Global, Inc. 50.26 50.22 to 51.57
Cellect Biotechnology Ltd. 0.17 0.17 to 0.21
Cellectar Biosciences, Inc. 1.27 1.27 to 1.33
Celsion Corporation 1.24 1.24 to 1.32
Cemtrex Inc. 0.10 0.10 to 0.11
Cerus Corporation 5.71 5.71 to 5.97
Champions Oncology, Inc. 8.45 8.45 to 8.84
China Bat Group, Inc. 1.00 1.00 to 1.03
ChipMOS TECHNOLOGIES INC. 33.97 33.97 to 34.56
Citizens Holding Company 18.10 18.10 to 18.60
CNB Financial Corporation 22.59 22.56 to 24.15
Coca-Cola Consolidated, Inc. 399.51 399.20 to 409.00
Cohu, Inc. 34.18 34.10 to 36.43
CollPlant Holdings, Ltd. 19.35 19.35 to 20.98
Columbia Banking System, Inc. 38.52 38.45 to 40.10
Columbia Financial, Inc. 16.37 16.34 to 16.81
Commerce Bancshares, Inc. 70.72 70.69 to 72.61
CONMED Corporation 135.41 135.36 to 137.90
Costco Wholesale Corporation 380.88 380.30 to 384.91
CPS Technologies Corp. 7.58 7.58 to 7.99
Creative Realities, Inc. 0.25 0.25 to 0.26
Credit Acceptance Corporation 413.42 413.16 to 438.60
CSG Systems International, Inc. 45.40 45.35 to 46.50
CVB Financial Corporation 20.63 20.61 to 22.69
CyberOptics Corporation 34.30 34.30 to 35.07
Deswell Industries, Inc. 4.73 4.72 to 4.84
Diamond Hill Investment Group, Inc. 169.80 169.80 to 173.95
Diffusion Pharmaceuticals Inc. 0.72 0.72 to 0.76
Digital Ally, Inc. 1.76 1.76 to 1.84
DISH Network Corporation 40.04 39.99 to 40.79
Donegal Group, Inc. 14.76 14.73 to 15.02
Donegal Group, Inc. 14.81 14.81 to 14.98
DSP Group, Inc. 15.04 15.02 to 15.70
Dynatronics Corporation 1.17 1.17 to 1.25
Eastside Distilling, Inc. 2.81 2.81 to 2.91
eBay Inc. 63.26 63.14 to 64.93
EdtechX Holdings Acquisition Corp. 0.53 0.53 to 0.59
Elbit Systems Ltd. 130.76 130.76 to 133.56
electroCore, Inc. 1.59 1.59 to 1.69
Energous Corporation 2.72 2.72 to 2.90
ENGlobal Corporation 2.64 2.64 to 2.85
Entera Bio Ltd. 0.55 0.55 to 0.60
Enterprise Financial Services Corporation 46.10 46.10 to 47.57
Evofem Biosciences, Inc. 1.10 1.10 to 1.23
Exela Technologies, Inc. 1.28 1.28 to 1.39
Exponent, Inc. 86.06 85.99 to 90.50
F5 Networks, Inc. 183.51 183.11 to 187.86
Facebook, Inc. 329.66 329.00 to 336.15
Falcon Minerals Corporation 4.92 4.91 to 5.09
FARMMI, INC. 0.46 0.46 to 0.48
First Busey Corporation 24.71 24.66 to 25.56
First Financial Bancorp. 23.59 23.55 to 24.46
First Financial Bankshares, Inc. 46.59 46.52 to 49.25
First Financial Corporation Indiana 41.34 41.26 to 43.72
First Foundation Inc. 21.92 21.90 to 23.27
First Internet Bancorp 30.22 30.15 to 32.22
First Trust Indxx Global Natural Resources Income ETF 14.08 14.08 to 14.30
First Trust Mid Cap Value AlphaDEX Fund 43.33 43.28 to 43.84
First Trust NASDAQ ABA Community Bank Index Fund 54.44 54.44 to 56.02
First Trust NASDAQ Technology Dividend Index Fund 55.82 55.75 to 56.39
First Trust S&P International Dividend Aristocrats ETF 18.34 18.34 to 18.66
First Trust Small Cap Value AlphaDEX Fund 49.99 49.98 to 50.92
First Trust SMID Cap Rising Dividend Achievers ETF 28.00 28.00 to 28.45
Flex Ltd. 16.82 16.79 to 17.40
Fluidigm Corporation 5.90 5.90 to 6.15
Fortinet, Inc. 233.66 233.45 to 238.98
Fortress Biotech, Inc. 3.50 3.50 to 3.64
Full House Resorts, Inc. 9.34 9.32 to 9.90
Fulton Financial Corporation 15.47 15.46 to 16.04
Gentex Corporation 31.66 31.66 to 32.23
Glacier Bancorp, Inc. 53.10 52.99 to 55.75
Global X Conscious Companies ETF 30.50 30.50 to 30.93
Global X Robotics & Artificial Intelligence ETF 34.40 34.40 to 34.82
GlycoMimetics, Inc. 2.33 2.33 to 2.47
Gogo Inc. 11.01 10.99 to 11.37
Grand Canyon Education, Inc. 87.08 87.00 to 89.00
Great Southern Bancorp, Inc. 52.82 52.81 to 54.50
Greenpro Capital Corp. 1.30 1.30 to 1.36
Gulfport Energy Corporation 62.82 62.82 to 63.79
Hailiang Education Group Inc. 38.80 38.80 to 39.76
Hancock Whitney Corporation 43.24 43.22 to 45.15
HarborOne Bancorp, Inc. 14.07 14.05 to 14.71
HealthStream, Inc. 25.85 25.82 to 26.41
Heritage Commerce Corp 10.98 10.96 to 11.48
Home BancShares, Inc. 24.11 24.07 to 25.08
HomeStreet, Inc. 39.81 39.75 to 42.03
Hope Bancorp, Inc. 13.97 13.94 to 14.49
Hurco Companies, Inc. 34.00 34.00 to 35.30
ICON plc 212.17 211.82 to 218.96
Idera Pharmaceuticals, Inc. 1.16 1.16 to 1.23
ImmuCell Corporation 9.72 9.72 to 10.18
Independent Bank Corp. 75.46 75.42 to 78.42
Independent Bank Corporation 21.10 21.10 to 21.84
Inpixon 1.10 1.10 to 1.15
Inspired Entertainment, Inc. 11.42 11.40 to 11.89
Insulet Corporation 280.55 280.19 to 288.87
International Bancshares Corporation 43.39 43.38 to 44.65
Invesco DWA Basic Materials Momentum ETF 84.36 84.22 to 86.03
Invesco DWA Developed Markets Momentum ETF 36.86 36.86 to 37.29
Invesco DWA Utilities Momentum ETF 33.33 33.33 to 33.93
Invesco FTSE RAFI US 1500 Small-Mid ETF 182.05 181.78 to 184.43
Invesco High Yield Equity Dividend Achievers ETF 20.25 20.24 to 20.62
Invesco KBW Premium Yield Equity REIT ETF 22.78 22.77 to 23.40
Invesco KBW Regional Banking ETF 58.51 58.44 to 60.01
Invesco S&P SmallCap Consumer Discretionary ETF 111.26 111.07 to 113.16
Invesco S&P SmallCap Industrials ETF 89.03 89.00 to 90.34
Invesco S&P SmallCap Utilities & Communication Services ETF 66.06 66.06 to 67.20
Invesco Strategic US Small Company ETF 37.76 37.76 to 38.16
IRIDEX Corporation 7.00 7.00 to 7.52
iShares S&P Emerging Markets Infrastructure Index Fund 24.69 24.69 to 25.11
iShares Select Dividend ETF 114.14 114.14 to 115.83
Ituran Location and Control Ltd. 26.67 26.62 to 28.13
John B. Sanfilippo & Son, Inc. 89.32 89.31 to 92.58
Jounce Therapeutics, Inc. 7.27 7.26 to 7.57
Kelly Services, Inc. 23.80 23.80 to 24.26
Kinsale Capital Group, Inc. 156.51 156.27 to 161.62
KVH Industries, Inc. 12.18 12.17 to 12.58
Lakeland Bancorp, Inc. 17.13 17.11 to 17.92
Laureate Education, Inc. 14.89 14.88 to 15.17
Lazydays Holdings, Inc. 22.18 22.15 to 23.80
Legg Mason Low Volatility High Dividend ETF 36.05 36.00 to 36.49
Liberty Media Corporation 39.40 39.36 to 39.93
Lightbridge Corporation 6.08 6.08 to 6.48
Limbach Holdings, Inc. 9.15 9.15 to 9.44
Limoneira Co 18.07 18.05 to 18.71
Littelfuse, Inc. 239.01 238.50 to 247.73
LivaNova PLC 82.25 82.25 to 84.24
LiveXLive Media, Inc. 4.45 4.45 to 4.60
LPL Financial Holdings Inc. 134.61 134.47 to 138.79
Luna Innovations Incorporated 10.51 10.51 to 10.93
ManTech International Corporation 87.80 87.80 to 90.31
Marker Therapeutics, Inc. 3.21 3.21 to 3.40
Medalist Diversified REIT, Inc. 1.46 1.46 to 1.54
Mercantile Bank Corporation 29.71 29.65 to 30.60
Mersana Therapeutics, Inc. 13.76 13.75 to 14.43
Middlesex Water Company 84.26 84.10 to 86.88
MISONIX, Inc. 22.30 22.29 to 23.45
Momo Inc. 14.80 14.77 to 15.27
Monaker Group, Inc. 2.26 2.26 to 2.38
MorphoSys AG 19.36 19.36 to 20.28
MoSys, Inc. 6.50 6.50 to 7.07
Motus GI Holdings, Inc. 1.04 1.04 to 1.08
National Beverage Corp. 45.76 45.75 to 47.48
Neogen Corporation 44.73 44.63 to 45.89
New Age Beverages Corporation 2.34 2.34 to 2.49
Newtek Business Services Corp. 33.59 33.53 to 34.58
NF Energy Saving Corporation 1.19 1.19 to 1.27
NN, Inc. 6.85 6.84 to 7.36
Northfield Bancorp, Inc. 15.85 15.84 to 16.31
Northrim BanCorp Inc 41.86 41.86 to 44.84
Northwest Bancshares, Inc. 13.48 13.47 to 13.90
NovoCure Limited 218.04 217.81 to 228.10
NuCana plc 2.75 2.75 to 2.88
NXP Semiconductors N.V. 193.10 192.71 to 197.02
NXT-ID Inc. 0.91 0.91 to 0.97
Nymox Pharmaceutical Corporation 1.46 1.46 to 1.54
Oaktree Specialty Lending Corporation 6.59 6.58 to 6.77
Old National Bancorp 17.69 17.69 to 18.23
OncoSec Medical Incorporated 3.33 3.33 to 3.53
OneSpan Inc. 26.04 26.03 to 27.30
OP Bancorp 9.75 9.75 to 9.97
OpGen, Inc. 2.23 2.23 to 2.39
OptimizeRx Corporation 52.06 52.00 to 54.30
OptiNose, Inc. 3.62 3.62 to 3.72
OSI Systems, Inc. 98.36 98.17 to 101.14
Oxbridge Re Holdings Limited 0.18 0.18 to 0.21
Oxford Square Capital Corp. 4.88 4.88 to 5.03
PACCAR Inc. 87.04 86.96 to 88.89
Patrick Industries, Inc. 71.62 71.47 to 74.17
PAVmed Inc. 2.27 2.27 to 2.30
PennantPark Investment Corporation 6.65 6.64 to 6.88
Peoples Bancorp Inc. 29.40 29.34 to 30.47
Pepsico, Inc. 145.42 145.23 to 147.98
Phio Pharmaceuticals Corp. 2.20 2.20 to 2.30
Phio Pharmaceuticals Corp. 0.20 0.20 to 0.27
Pingtan Marine Enterprise Ltd. 0.92 0.92 to 0.95
PolarityTE, Inc. 1.10 1.10 to 1.16
Preferred Bank 62.97 62.92 to 65.35
Premier Financial Bancorp, Inc. 16.94 16.92 to 17.39
Primo Water Corporation 16.01 16.00 to 16.56
Principal Financial Group Inc 59.74 59.69 to 61.26
Professional Diversity Network, Inc. 1.59 1.59 to 1.83
Progress Software Corporation 45.26 45.22 to 46.51
RealNetworks, Inc. 2.32 2.32 to 2.41
Resonant Inc. 3.41 3.41 to 3.61
Retail Opportunity Investments Corp. 17.53 17.51 to 17.87
Rimini Street, Inc. 6.50 6.50 to 6.81
SeaChange International, Inc. 1.05 1.05 to 1.17
Seacoast Banking Corporation of Florida 33.08 33.00 to 34.40
Second Sight Medical Products, Inc. 1.24 1.24 to 1.35
SEI Investments Company 60.64 60.56 to 61.83
Seneca Foods Corp. 45.92 45.92 to 49.63
SenesTech, Inc. 1.59 1.59 to 1.67
Sequential Brands Group, Inc. 8.30 8.30 to 8.99
SGOCO Group, Ltd 2.02 2.02 to 2.21
Sharps Compliance Corp. 10.49 10.47 to 11.07
Sigma Labs, Inc. 3.80 3.80 to 4.00
Sigma Labs, Inc. 0.32 0.32 to 0.37
Social Reality, Inc. 4.99 4.99 to 5.53
Solar Senior Capital Ltd. 15.20 15.18 to 15.52
Solid Biosciences Inc. 3.91 3.91 to 4.13
Southern First Bancshares, Inc. 50.05 50.05 to 52.72
Spark Energy, Inc. 11.06 11.04 to 11.35
SpartanNash Company 19.12 19.10 to 19.96
SSR Mining Inc. 15.74 15.74 to 16.38
STAAR Surgical Company 145.48 145.28 to 154.45
Stamps.com Inc. 200.74 200.45 to 205.68
State Auto Financial Corporation 16.57 16.53 to 17.35
Stericycle, Inc. 70.18 70.05 to 71.01
Summit State Bank 13.10 13.10 to 14.04
Superior Group of Companies, Inc. 23.56 23.51 to 24.79
Taitron Components Incorporated 4.95 4.94 to 5.45
Teligent, Inc. 0.57 0.57 to 0.61
Territorial Bancorp Inc. 24.69 24.69 to 25.74
Tetra Tech, Inc. 116.17 116.01 to 121.24
Texas Capital Bancshares, Inc. 62.35 62.31 to 65.11
The Alkaline Water Company Inc. 1.42 1.42 to 1.51
The Bancorp, Inc. 22.81 22.79 to 24.83
The First of Long Island Corporation 20.57 20.54 to 21.57
The Hackett Group, Inc. 17.17 17.16 to 17.71
The Herzfeld Caribbean Basin Fund, Inc. 6.17 6.17 to 6.27
The Long-Term Care ETF 32.17 32.17 to 32.56
The9 Limited 16.50 16.50 to 18.71
Tiziana Life Sciences plc 2.42 2.42 to 2.59
TOP Ships Inc. 1.67 1.67 to 1.76
ToughBuilt Industries, Inc. 0.79 0.79 to 0.83
TriMas Corporation 30.59 30.54 to 31.17
Triumph Bancorp, Inc. 72.63 72.62 to 75.99
Trustmark Corporation 30.38 30.33 to 31.32
TTM Technologies, Inc. 14.57 14.54 to 14.91
Tuniu Corporation 2.38 2.38 to 2.61
Turtle Beach Corporation 32.99 32.99 to 35.60
U.S. Well Services, Inc. 0.87 0.87 to 0.92
Ultralife Corporation 8.36 8.34 to 8.60
UMB Financial Corporation 88.57 88.54 to 91.36
Umpqua Holdings Corporation 17.65 17.62 to 18.25
United States Lime & Minerals, Inc. 133.32 133.09 to 139.92
Universal Logistics Holdings, Inc. 21.50 21.50 to 22.99
UTStarcom Holdings Corp 1.34 1.34 to 1.40
Vaccinex, Inc. 2.63 2.63 to 2.85
Valley National Bancorp 12.91 12.91 to 13.36
Vanda Pharmaceuticals Inc. 19.17 19.17 to 19.76
Vanguard Russell 2000 Value ETF 142.42 142.11 to 145.01
Varex Imaging Corporation 26.46 26.44 to 27.54
Verrica Pharmaceuticals Inc. 11.57 11.56 to 12.32
Viavi Solutions Inc. 17.12 17.11 to 17.60
VictoryShares US Discovery Enhanced Volatility Wtd ETF 59.13 59.12 to 59.97
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 63.29 63.27 to 64.17
VictoryShares US Small Cap High Div Volatility Wtd ETF 58.96 58.96 to 60.40
VictoryShares US Small Cap Volatility Wtd ETF 63.37 63.37 to 64.02
Virtu Financial, Inc. 28.72 28.69 to 29.59
Viveve Medical, Inc. 2.68 2.68 to 2.83
Washington Federal, Inc. 30.78 30.73 to 31.80
Waterstone Financial, Inc. 19.37 19.37 to 19.89
Wayside Technology Group, Inc. 25.87 25.87 to 26.13
Western New England Bancorp, Inc. 8.01 8.01 to 8.17
Westport Fuel Systems Inc 5.04 5.03 to 5.20
WhiteHorse Finance, Inc. 14.82 14.81 to 15.43
Wilhelmina International, Inc. 4.93 4.93 to 5.14
Willis Lease Finance Corporation 43.61 43.61 to 44.25
Wintrust Financial Corporation 74.35 74.28 to 76.74
WisdomTree Investments, Inc. 6.17 6.16 to 6.39
WSFS Financial Corporation 47.21 47.21 to 49.62
Xcel Energy Inc. 66.60 66.46 to 68.13
XpresSpa Group, Inc. 1.48 1.48 to 1.55
Zealand Pharma A/S 30.83 30.83 to 31.31
Aberdeen Global Dynamic Dividend Fund 11.86 11.86 to 12.11
Aberdeen Global Premier Properties Fund 6.21 6.20 to 6.35
Aberdeen Total Dynamic Dividend Fund 10.05 10.04 to 10.17
Aegon NV 4.16 4.16 to 4.26
Aflac Incorporated 52.08 52.02 to 52.91
AG Mortgage Investment Trust, Inc. 4.35 4.35 to 4.54
Agnico Eagle Mines Limited 62.77 62.76 to 64.76
Agree Realty Corporation 69.54 69.54 to 70.93
Air Lease Corporation 42.39 42.37 to 43.47
Air Products and Chemicals, Inc. 292.70 292.00 to 297.81
Alamo Group, Inc. 142.12 142.01 to 148.20
Alamos Gold Inc. 7.79 7.79 to 8.19
Albemarle Corporation 157.97 157.82 to 162.65
Alleghany Corporation 653.42 652.14 to 672.68
Allegheny Technologies Incorporated 21.04 21.03 to 21.77
Allete, Inc. 66.54 66.43 to 68.93
AllianceBernstein Holding L.P. 43.26 43.23 to 44.66
Aluminum Corporation of China Limited 12.97 12.94 to 13.16
Ameren Corporation 82.11 81.93 to 83.98
American Assets Trust, Inc. 36.96 36.87 to 37.66
American Electric Power Company, Inc. 82.35 82.18 to 84.28
American Homes 4 Rent 38.45 38.37 to 39.01
American International Group, Inc. 46.85 46.83 to 48.08
American States Water Company 80.21 80.20 to 82.61
American Tower Corporation (REIT) 265.94 265.92 to 269.58
American Water Works 157.54 157.37 to 161.81
Americold Realty Trust 37.62 37.61 to 38.29
AMERIPRISE FINANCIAL SERVICES, INC. 236.66 236.35 to 240.71
AmerisourceBergen Corporation (Holding Co) 114.42 114.31 to 117.23
Ampco-Pittsburgh Corporation 5.95 5.95 to 6.37
AMTEK, Inc. 130.65 130.57 to 133.00
AngloGold Ashanti Limited 18.89 18.88 to 19.50
Anthem, Inc. 369.21 368.34 to 373.99
Apollo Senior Floating Rate Fund Inc. 15.40 15.39 to 15.66
Aramark 36.08 36.06 to 37.00
Archer-Daniels-Midland Company 60.66 60.52 to 61.43
Archrock, Inc. 8.51 8.50 to 8.84
Ares Commercial Real Estate Corporation 14.45 14.45 to 15.39
ASGN Incorporated 93.18 92.97 to 96.58
Ashland Global Holdings Inc. 87.16 87.00 to 88.05
Associated Banc-Corp 20.36 20.35 to 20.86
Atmos Energy Corporation 97.88 97.67 to 99.67
Autohome Inc. 62.37 62.29 to 65.74
Autoliv, Inc. 96.22 96.22 to 97.98
AvalonBay Communities, Inc. 206.10 205.91 to 210.83
Avangrid, Inc. 51.24 51.22 to 53.10
Avista Corporation 43.33 43.26 to 44.68
Axis Capital Holdings Limited 47.73 47.69 to 49.23
Axos Financial, Inc. 45.10 45.03 to 47.31
Banco Bradesco Sa 4.56 4.56 to 4.67
Banco Santander Brasil SA 8.73 8.71 to 8.97
Banco Santander Chile 20.57 20.56 to 21.21
BancorpSouth Bank 27.59 27.59 to 28.47
Bank of Hawaii Corporation 81.32 81.23 to 83.75
Bank of Nova Scotia (The) 63.70 63.68 to 64.94
BankUnited, Inc. 41.63 41.62 to 43.32
Barclays PLC 9.56 9.56 to 9.78
Barnes Group, Inc. 51.05 51.04 to 52.34
BEST Inc. 1.28 1.28 to 1.35
BHP Group Limited 68.54 68.54 to 70.18
BHP Group Plc 55.81 55.80 to 56.88
Biglari Holdings Inc. 800.11 800.11 to 857.11
Black Hills Corporation 67.59 67.57 to 69.56
Blackrock Capital and Income Strategies Fund Inc 20.04 20.04 to 20.48
BlackRock Energy and Resources Trust 9.42 9.40 to 9.65
Blackrock Enhanced Equity Dividend Trust 9.84 9.84 to 9.97
BLACKROCK INTERNATIONAL, LTD. 6.45 6.44 to 6.54
Blackrock MuniAssets Fund, Inc. 16.54 16.53 to 17.00
BlackRock Resources 9.18 9.17 to 9.40
BlackRock Science and Technology Trust 56.55 56.49 to 57.74
BlackRock, Inc. 840.78 839.01 to 856.87
Booz Allen Hamilton Holding Corporation 86.56 86.49 to 87.92
Brandywine Realty Trust 14.03 14.03 to 14.26
Brinker International, Inc. 55.51 55.46 to 57.02
Brixmor Property Group Inc. 22.51 22.47 to 23.00
Brookfield Business Partners L.P. 42.17 42.17 to 43.65
Brown Forman Corporation 73.02 72.99 to 74.24
BRT Apartments Corp. 17.50 17.50 to 18.04
Buenaventura Mining Company Inc. 9.16 9.16 to 9.64
BWX Technologies, Inc. 59.21 59.21 to 59.97
California Water Service Group Holding 56.06 55.97 to 58.05
Camden Property Trust 132.61 132.51 to 135.21
Canada Goose Holdings Inc. 38.08 38.08 to 38.97
Canadian Pacific Railway Limited 75.93 75.90 to 77.07
Canopy Growth Corporation 22.98 22.94 to 23.78
Cantel Medical Corp. 80.37 80.37 to 81.74
Cardinal Health, Inc. 56.05 55.94 to 57.01
Carlisle Companies Incorporated 179.00 178.73 to 181.20
Cars.com Inc. 13.24 13.21 to 13.83
CatchMark Timber Trust, Inc. 11.51 11.50 to 11.75
CBRE Clarion Global Real Estate Income Fund 8.68 8.67 to 8.83
Celestica, Inc. 7.77 7.76 to 8.05
CenterPoint Energy, Inc. 24.63 24.59 to 25.34
Centrais Electricas Brasileiras S.A.- Eletrobras 9.00 9.00 to 9.55
Centrais Electricas Brasileiras S.A.- Eletrobras 8.93 8.93 to 9.45
Chevron Corporation 103.03 102.91 to 106.27
China Life Insurance Company Limited 9.88 9.88 to 10.09
China Petroleum & Chemical Corporation 50.66 50.66 to 51.58
China Southern Airlines Company Limited 33.47 33.43 to 33.93
Chubb Limited 156.01 155.78 to 159.41
Church & Dwight Company, Inc. 83.68 83.60 to 85.06
ClearBridge Energy Midstream Opportunity Fund Inc. 22.99 22.99 to 23.83
ClearBridge MLP and Midstream Fund Inc. 28.77 28.77 to 29.88
ClearBridge MLP and Midstream Total Return Fund In 25.16 25.16 to 25.61
Clorox Company (The) 172.98 172.96 to 175.25
CNA Financial Corporation 44.59 44.57 to 45.74
CNH Industrial N.V. 16.20 16.18 to 16.50
CNO Financial Group, Inc. 22.59 22.56 to 23.30
Coca-Cola Company (The) 53.77 53.72 to 54.62
Coeur Mining, Inc. 9.25 9.24 to 9.93
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 3.92 3.92 to 4.04
Cohen & Steers Quality Income Realty Fund Inc 15.21 15.21 to 15.57
Cohen & Steers REIT and Preferred and Income Fund, 25.86 25.80 to 26.61
Colfax Corporation 43.52 43.47 to 44.48
Colgate-Palmolive Company 81.02 81.00 to 82.22
Columbia Property Trust, Inc. 17.27 17.24 to 17.79
Comcast Corporation 63.07 63.07 to 64.79
Comfort Systems USA, Inc. 77.24 77.18 to 80.19
Community Bank System, Inc. 75.38 75.31 to 77.75
Community Healthcare Trust Incorporated 48.07 48.07 to 50.00
Companhia Paranaense de Energia (COPEL) 5.86 5.85 to 6.22
Comstock Resources, Inc. 6.16 6.15 to 6.36
ConAgra Brands, Inc. 35.68 35.66 to 36.26
Consolidated Edison Inc 74.49 74.38 to 76.05
Constellation Brands Inc 221.25 220.95 to 227.18
Constellation Brands Inc 228.00 228.00 to 232.00
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 18.36 18.34 to 18.92
Cousins Properties Incorporated 37.14 37.13 to 37.90
Crown Castle International Corporation 194.24 194.17 to 196.97
CryoLife, Inc. 28.46 28.41 to 29.98
Cushing MLP & Infrastructure Total Return Fund 29.52 29.49 to 30.14
Customers Bancorp, Inc 37.60 37.55 to 39.19
CVS Health Corporation 82.40 82.33 to 83.69
Delaware Investments Dividend & Income Fund, Inc. 11.40 11.40 to 12.07
Deutsche Bank AG 12.94 12.93 to 13.18
Digital Realty Trust, Inc. 154.20 154.07 to 157.53
Dine Brands Global, Inc. 85.83 85.65 to 88.19
Dolby Laboratories 97.94 97.78 to 99.33
Dominion Energy, Inc. 74.82 74.74 to 76.42
Dorian LPG Ltd. 14.26 14.25 to 14.69
DoubleLine Opportunistic Credit Fund 19.69 19.65 to 19.96
Ducommun Incorporated 52.61 52.51 to 54.30
Duff & Phelps Global Utility Income Fund Inc. 13.91 13.90 to 14.49
Duff & Phelps Select MLP and Midstream Energy Fund 9.17 9.17 to 9.45
Duff & Phelps Utilities Income, Inc. 10.40 10.40 to 10.55
Duke Energy Corporation 99.61 99.51 to 102.25
Duke Realty Corporation 47.60 47.57 to 48.93
Dynagas LNG Partners LP 2.81 2.81 to 3.20
EastGroup Properties, Inc. 163.99 163.81 to 168.85
Eastman Chemical Company 114.15 113.94 to 116.68
Eaton Vance Corporation 10.81 10.80 to 11.01
Eaton Vance Enhance Equity Income Fund 17.99 17.96 to 18.24
Eaton Vance Tax-Advantaged Global Dividend Income Fund 20.57 20.57 to 21.07
Ecolab Inc. 205.01 204.80 to 209.01
Edison International 55.58 55.57 to 57.23
Elanco Animal Health Incorporated 34.69 34.61 to 35.65
Eldorado Gold Corporation 10.24 10.24 to 10.75
Embotelladora Andina S.A. 13.72 13.72 to 14.70
EMCOR Group, Inc. 118.41 118.28 to 121.56
Empire State Realty Trust, Inc. 11.99 11.97 to 12.34
Enel Chile S.A. 2.86 2.86 to 2.98
ENI S.p.A. 24.20 24.17 to 24.60
EnLink Midstream, LLC 5.67 5.66 to 5.99
Ennis, Inc. 20.60 20.60 to 21.12
Enterprise Products Partners L.P. 23.98 23.93 to 24.49
EPR Properties 51.46 51.41 to 52.80
Equity Commonwealth 27.33 27.33 to 27.78
Equity Residential 77.63 77.54 to 79.53
Essential Properties Realty Trust, Inc. 27.28 27.24 to 27.99
Essex Property Trust, Inc. 301.17 300.67 to 309.91
Everest Re Group, Ltd. 236.21 236.13 to 241.20
Evergy, Inc. 62.54 62.50 to 64.22
Evertec, Inc. 42.75 42.73 to 44.11
Exelon Corporation 44.55 44.49 to 45.89
Extra Space Storage Inc 159.41 159.34 to 162.82
Farmland Partners Inc. 12.12 12.10 to 12.80
Federal Realty Investment Trust 117.29 117.24 to 120.02
Fidelity National Financial, Inc. 43.49 43.48 to 44.56
First American Corporation (The) 61.64 61.55 to 62.84
First BanCorp. 11.57 11.57 to 12.01
First Commonwealth Financial Corporation 13.77 13.75 to 14.12
First Industrial Realty Trust, Inc. 52.00 51.94 to 53.17
First Trust Dynamic Europe Equity Income Fund 13.52 13.50 to 13.69
Flaherty & Crumrine Preferred Income Fund Incorporated 16.93 16.93 to 17.17
Flowers Foods, Inc. 23.73 23.72 to 24.34
FMC Corporation 112.04 111.92 to 116.89
Fortuna Silver Mines Inc. 5.84 5.83 to 6.06
Franco-Nevada Corporation 145.28 145.22 to 148.82
Fresh Del Monte Produce, Inc. 32.39 32.32 to 33.15
Frontline Ltd. 8.18 8.18 to 8.34
FTI Consulting, Inc. 136.88 136.86 to 139.66
Gabelli Dividend 25.43 25.41 to 25.82
Gabelli Multi-Media Trust Inc. (The) 9.87 9.87 to 10.32
GATX Corporation 87.85 87.85 to 89.43
General Mills, Inc. 59.76 59.76 to 60.96
Getty Realty Corporation 32.52 32.52 to 33.45
Global Net Lease, Inc. 18.07 18.05 to 18.83
Globus Medical, Inc. 71.85 71.70 to 73.03
GMS Inc. 40.06 40.03 to 41.03
Goldman Sachs Group, Inc. (The) 348.83 348.13 to 358.38
Gorman-Rupp Company (The) 33.42 33.41 to 34.58
GP Strategies Corporation 14.75 14.72 to 15.42
Greif Bros. Corporation 58.26 58.26 to 60.41
Griffon Corporation 25.19 25.18 to 25.97
Guess?, Inc. 25.12 25.07 to 26.28
Hanger, Inc. 23.90 23.90 to 25.29
Harmony Gold Mining Company Limited 4.08 4.08 to 4.26
Hartford Financial Services Group, Inc. (The) 60.85 60.77 to 62.38
Hawaiian Electric Industries, Inc. 41.94 41.85 to 43.37
HCI Group, Inc. 92.56 92.56 to 96.79
Healthcare Realty Trust Incorporated 30.26 30.25 to 31.08
Healthcare Trust of America, Inc. 27.95 27.93 to 28.72
Heritage Insurance Holdings, Inc. 8.42 8.41 to 8.78
Hershey Company (The) 170.49 170.37 to 172.53
Hess Midstream Partners LP 25.03 25.03 to 26.01
High Income Securities Fund 9.65 9.63 to 9.78
Highwoods Properties, Inc. 45.40 45.31 to 46.24
Hilltop Holdings Inc. 35.41 35.41 to 36.87
HollyFrontier Corporation 32.53 32.48 to 33.51
Honda Motor Company, Ltd. 31.71 31.67 to 32.13
Horace Mann Educators Corporation 37.47 37.39 to 38.45
Horizon Global Corporation 7.37 7.37 to 8.01
Hormel Foods Corporation 47.42 47.36 to 48.20
Howard Hughes Corporation (The) 99.32 99.25 to 101.79
Iamgold Corporation 3.17 3.17 to 3.35
ICICI Bank Limited 16.86 16.85 to 17.13
Independence Realty Trust, Inc. 17.91 17.89 to 18.43
Infosys Limited 20.19 20.16 to 20.64
International Game Technology 22.88 22.85 to 23.51
Invacare Corporation 7.93 7.92 to 8.18
Invitation Homes Inc. 36.51 36.50 to 37.31
Iron Mountain Incorporated 44.25 44.21 to 45.58
J.M. Smucker Company (The) 130.30 130.13 to 133.19
Jefferies Financial Group Inc. 29.36 29.31 to 29.96
John Hancock Hedged Equity & Income Fund 12.46 12.43 to 12.64
John Hancock Premium Dividend Fund 16.78 16.75 to 17.05
Johnson Controls International plc 64.44 64.37 to 65.39
Juniper Networks, Inc. 26.93 26.89 to 27.63
Kansas City Southern 281.64 281.46 to 285.39
KB Financial Group Inc 49.13 49.08 to 49.92
Kellogg Company 63.59 63.57 to 64.30
Kennametal Inc. 33.41 33.40 to 34.22
Kimco Realty Corporation 20.33 20.29 to 20.74
Kinder Morgan, Inc. 17.66 17.65 to 18.18
Kingsway Financial Services, Inc. 4.90 4.90 to 5.19
Kinross Gold Corporation 6.42 6.42 to 6.74
Kirkland Lake Gold Ltd. 38.73 38.71 to 40.32
Kite Realty Group Trust 21.34 21.30 to 21.94
KNOT Offshore Partners LP 19.38 19.38 to 19.80
Korn Ferry 62.88 62.75 to 65.08
Leidos Holdings, Inc. 103.44 103.41 to 105.62
Lexington Realty Trust 12.30 12.28 to 12.85
Liberty All-Star Growth Fund, Inc. 8.72 8.72 to 8.91
LightInTheBox Holding Co., Ltd. 2.01 2.01 to 2.09
LiveRamp Holdings, Inc. 41.50 41.43 to 43.16
LTC Properties, Inc. 37.58 37.57 to 38.56
ManpowerGroup 113.57 113.39 to 115.67
Marathon Petroleum Corporation 58.87 58.86 to 60.51
Markel Corporation 1155.00 1155.00 to 1182.27
Maximus, Inc. 88.87 88.72 to 91.07
McCormick & Company, Incorporated 86.13 86.05 to 87.73
McEwen Mining Inc. 1.42 1.42 to 1.52
MDU Resources Group, Inc. 30.65 30.60 to 31.18
Medical Properties Trust, Inc. 19.82 19.82 to 20.87
Mednax, Inc 30.64 30.58 to 31.29
Minerals Technologies Inc. 76.70 76.58 to 80.02
Molina Healthcare Inc 239.54 239.30 to 248.99
Molson Coors Brewing Company 54.23 54.21 to 56.13
Monmouth Real Estate Investment Corporation 19.02 18.99 to 19.44
Morgan Stanley 84.09 83.91 to 86.90
Motorola Solutions, Inc. 207.03 206.71 to 210.52
Mueller Industries, Inc. 42.43 42.33 to 43.21
Mueller Water Products Inc 13.43 13.42 to 13.79
National Bank Holdings Corporation 36.54 36.46 to 37.99
National Fuel Gas Company 51.47 51.44 to 52.68
National Health Investors, Inc. 65.14 65.02 to 65.94
National Retail Properties 47.07 46.99 to 48.05
National Storage Affiliates Trust 49.14 49.04 to 50.22
New York Community Bancorp, Inc. 10.97 10.96 to 11.33
NewJersey Resources Corporation 40.95 40.89 to 42.13
NewMarket Corporation 306.92 306.23 to 312.92
Newmont Mining Corporation 62.62 62.54 to 63.87
NexPoint Strategic Opportunities Fund 14.05 14.05 to 14.27
NiSource, Inc 25.02 24.96 to 25.72
Nomura Holdings Inc ADR 5.12 5.11 to 5.20
Nordstrom, Inc. 31.90 31.83 to 33.23
Northwest Natural Holding Company 52.17 52.07 to 54.53
NorthWestern Corporation 61.29 61.25 to 63.40
NRG Energy, Inc. 36.79 36.78 to 38.18
Nuveen Credit Strategies Income Fund 6.60 6.60 to 6.69
Nuveen S&P 500 Buy-Write Income Fund 14.00 14.00 to 14.21
Nuveen Senior Income Fund 5.72 5.71 to 5.82
OFG Bancorp 21.61 21.60 to 22.60
OGE Energy Corp 33.43 33.42 to 34.38
Omnicom Group Inc. 77.63 77.52 to 80.01
ONE Gas, Inc. 74.64 74.60 to 77.79
OneMain Holdings, Inc. 56.70 56.57 to 58.27
Oppenheimer Holdings, Inc. 49.03 49.03 to 52.82
Orix Corp Ads 85.22 85.22 to 87.03
Osisko Gold Royalties Ltd 13.88 13.88 to 14.22
Panhandle Royalty Company 3.36 3.36 to 3.61
Party City Holdco Inc. 8.90 8.88 to 9.14
Perrigo Company 46.28 46.22 to 47.84
Phillips 66 84.17 84.10 to 86.37
Pimco Corporate & Income Stategy Fund 18.05 18.05 to 18.48
Pimco New York Municipal Income Fund II 11.82 11.81 to 12.06
PIMCO New York Municipal Income Fund III 10.80 10.80 to 11.00
Pioneer High Income Trust 9.50 9.49 to 9.72
Pitney Bowes Inc. 8.11 8.10 to 8.45
Portland General Electric Company 47.34 47.32 to 49.12
Post Holdings, Inc. 108.25 108.18 to 110.37
PPL Corporation 27.61 27.59 to 28.46
Preferred Apartment Communities, Inc. 10.01 10.01 to 10.34
Pretium Resources, Inc. 9.78 9.78 to 10.08
Principal Real Estate Income Fund 14.98 14.98 to 15.61
Prologis, Inc. 119.57 119.42 to 122.99
Prosperity Bancshares, Inc. 69.86 69.83 to 72.18
Public Service Enterprise Group Incorporated 59.34 59.32 to 60.81
Radian Group Inc. 22.22 22.22 to 23.43
Realty Income Corporation 66.84 66.83 to 68.06
Reinsurance Group of America, Incorporated 112.61 112.44 to 114.71
Republic Services, Inc. 106.52 106.46 to 107.88
ResMed Inc. 237.44 237.32 to 242.50
Restaurant Brands International Inc. 66.19 66.17 to 67.43
Retail Properties of America, Inc. 11.49 11.48 to 11.81
REV Group, Inc. 14.85 14.84 to 15.35
Rexford Industrial Realty, Inc. 57.36 57.35 to 58.90
Rexnord Corporation 47.69 47.66 to 49.11
Rio Tinto Plc 81.04 81.03 to 83.08
RLI Corp. 101.46 101.32 to 104.13
RPM International Inc. 86.99 86.91 to 88.06
Ryder System, Inc. 71.77 71.65 to 73.21
Safeguard Scientifics, Inc. 6.92 6.92 to 7.05
Saratoga Investment Corp 25.70 25.69 to 26.31
Schlumberger N.V. 31.29 31.28 to 32.09
Select Medical Holdings Corporation 40.81 40.78 to 42.41
Sempra Energy 137.77 137.72 to 139.77
Shell Midstream Partners, L.P. 15.16 15.13 to 15.48
Simon Property Group, Inc. 125.33 125.28 to 128.21
SITE Centers Corp. 14.62 14.59 to 14.92
SJW Group 63.37 63.29 to 65.95
SL Green Realty Corp 77.08 77.03 to 79.23
Smith & Nephew SNATS, Inc. 42.14 42.12 to 42.69
Sociedad Quimica y Minera S.A. 42.48 42.42 to 44.03
SolarWinds Corporation 17.01 16.98 to 17.27
Southern Company (The) 61.45 61.38 to 63.09
Spire Inc. 72.52 72.50 to 75.83
Sprague Resources LP 26.78 26.73 to 27.50
Stag Industrial, Inc. 38.03 37.99 to 39.66
Stellus Capital Investment Corporation 12.63 12.63 to 13.13
Stewart Information Services Corporation 55.27 55.17 to 56.16
STMicroelectronics N.V. 35.95 35.93 to 36.88
STORE Capital Corporation 34.36 34.35 to 35.00
Stryker Corporation 254.91 254.66 to 258.71
Sumitomo Mitsui Financial Group Inc 6.88 6.87 to 7.00
Summit Hotel Properties, Inc. 9.59 9.58 to 9.90
Summit Midstream Partners, LP 26.86 26.86 to 27.81
Sun Communities, Inc. 171.32 171.32 to 175.71
Sunoco LP 36.88 36.86 to 38.07
Synovus Financial Corp. 42.77 42.71 to 44.05
Tanger Factory Outlet Centers, Inc. 17.76 17.72 to 18.18
Taro Pharmaceutical Industries Ltd. 73.07 73.05 to 75.14
Tata Motors Ltd 22.18 22.17 to 22.52
TCF Financial Corporation 45.18 45.15 to 46.45
TE Connectivity Ltd. 129.16 129.15 to 132.60
Tejon Ranch Co 15.22 15.21 to 15.55
Telecom Argentina Stet - France Telecom S.A. 5.52 5.51 to 5.76
Tenneco Inc. 19.81 19.79 to 21.66
Terreno Realty Corporation 65.06 65.06 to 66.69
Textron Inc. 63.84 63.70 to 64.75
The AES Corporation 25.14 25.12 to 25.80
The Gabelli Healthcare & Wellness Trust 13.11 13.10 to 13.29
TJX Companies, Inc. (The) 63.37 63.25 to 64.37
TPG Specialty Lending, Inc. 21.59 21.59 to 22.06
TransCanada Corporation 51.41 51.37 to 52.19
Tredegar Corporation 14.19 14.18 to 14.82
Trinity Industries, Inc. 25.57 25.54 to 26.67
Tutor Perini Corporation 13.54 13.51 to 14.24
UDR, Inc. 48.23 48.21 to 49.63
UGI Corporation 45.31 45.30 to 46.60
UMH Properties, Inc. 21.36 21.36 to 21.96
Unifirst Corporation 224.51 224.20 to 230.57
United Microelectronics Corporation 9.16 9.15 to 9.42
UNITIL Corporation 53.92 53.92 to 56.16
Universal Health Realty Income Trust 61.01 60.95 to 63.60
Universal Health Services, Inc. 146.71 146.67 to 150.30
UNIVERSAL INSURANCE HOLDINGS INC 13.47 13.46 to 13.89
Unum Group 27.03 26.97 to 28.06
Urstadt Biddle Properties Inc. 19.03 19.01 to 19.45
Urstadt Biddle Properties Inc. 15.46 15.43 to 15.79
Valero Energy Corporation 76.02 75.90 to 78.28
Vector Group Ltd. 13.04 13.03 to 13.59
Vectrus, Inc. 51.23 51.23 to 54.13
Ventas, Inc. 56.57 56.54 to 58.12
VEREIT Inc. 46.07 46.07 to 47.13
VICI Properties Inc. 31.21 31.20 to 32.42
Vishay Intertechnology, Inc. 21.41 21.38 to 22.02
Vishay Precision Group, Inc. 33.31 33.25 to 35.33
Vornado Realty Trust 46.46 46.44 to 47.66
Voya Infrastructure, Industrials and Materials Fund 12.38 12.35 to 12.77
W.P. Carey Inc. 75.81 75.81 to 76.90
W.R. Berkley Corporation 72.74 72.71 to 74.06
Watsco, Inc. 274.74 274.61 to 279.02
Watts Water Technologies, Inc. 135.19 135.14 to 137.78
Weingarten Realty Investors 31.31 31.27 to 31.84
Welltower Inc. 78.51 78.48 to 80.60
WESCO International, Inc. 98.76 98.73 to 101.79
Western Asset Municipal Partners Fund, Inc. 16.19 16.19 to 16.63
Western Midstream Partners, LP 21.32 21.28 to 22.55
Wheaton Precious Metals Corp. 43.65 43.62 to 45.21
Whitestone REIT 8.08 8.07 to 8.39
Williams Companies, Inc. (The) 26.06 26.05 to 26.85
Wipro Limited 7.84 7.83 to 8.02
Xenia Hotels & Resorts, Inc. 19.18 19.18 to 19.91
XPO Logistics, Inc. 139.49 139.28 to 145.00
Yirendai Ltd. 5.50 5.50 to 5.98
Learn then Earn
Back to top | Use Dark Theme