| Company | Close | Range |
|
360 Finance, Inc.
| 24.46 | 24.30 to 24.80 |
|
Achieve Life Sciences, Inc.
| 4.17 | 4.10 to 4.25 |
|
Aclaris Therapeutics, Inc.
| 1.17 | 1.16 to 1.18 |
|
Aemetis, Inc
| 2.21 | 2.17 to 2.25 |
|
Alkermes plc
| 26.86 | 26.73 to 27.36 |
|
American Airlines Group, Inc.
| 10.80 | 10.70 to 11.10 |
|
Amphastar Pharmaceuticals, Inc.
| 45.38 | 45.17 to 46.03 |
|
Apyx Medical Corporation
| 1.30 | 1.25 to 1.32 |
|
Ascendis Pharma A/S
| 119.15 | 117.40 to 121.25 |
|
Asure Software Inc
| 8.58 | 8.30 to 8.65 |
|
Atlantic American Corporation
| 1.67 | 1.62 to 1.69 |
|
BioLineRx Ltd.
| 0.61 | 0.60 to 0.64 |
|
Bridgeline Digital, Inc.
| 1.09 | 1.03 to 1.12 |
|
Builders FirstSource, Inc.
| 168.51 | 167.18 to 174.35 |
|
Cal-Maine Foods, Inc.
| 69.01 | 68.22 to 69.53 |
|
Cara Therapeutics, Inc.
| 0.32 | 0.31 to 0.33 |
|
Celldex Therapeutics, Inc.
| 43.76 | 42.78 to 44.13 |
|
Central Garden & Pet Company
| 38.61 | 38.10 to 38.95 |
|
Check Point Software Technologies Ltd.
| 188.42 | 187.55 to 190.00 |
|
Columbia Sportswear Company
| 81.52 | 80.72 to 82.36 |
|
Corcept Therapeutics Incorporated
| 34.38 | 33.66 to 34.61 |
|
Dave & Buster's Entertainment, Inc.
| 30.79 | 30.59 to 31.66 |
|
Denali Therapeutics Inc.
| 25.25 | 24.47 to 25.50 |
|
Eastern Company (The)
| 29.76 | 29.30 to 30.76 |
|
eBay Inc.
| 59.20 | 58.64 to 59.57 |
|
Esquire Financial Holdings, Inc.
| 59.50 | 58.88 to 60.28 |
|
ESSA Bancorp, Inc.
| 18.11 | 17.87 to 18.39 |
|
Ferroglobe PLC
| 4.21 | 4.11 to 4.26 |
|
First Business Financial Services, Inc.
| 43.18 | 42.55 to 43.62 |
|
FS Bancorp, Inc.
| 42.51 | 41.62 to 43.09 |
|
Gibraltar Industries, Inc.
| 65.69 | 64.87 to 66.45 |
|
Gladstone Land Corporation
| 13.44 | 13.31 to 13.53 |
|
Harvard Bioscience, Inc.
| 2.71 | 2.65 to 2.75 |
|
Hooker Furniture Corporation
| 15.71 | 15.55 to 16.07 |
|
Lancaster Colony Corporation
| 177.59 | 176.16 to 178.74 |
|
LCNB Corporation
| 15.17 | 14.93 to 15.45 |
|
Lincoln Electric Holdings, Inc.
| 175.06 | 171.91 to 177.04 |
|
Lindblad Expeditions Holdings Inc.
| 9.34 | 9.11 to 9.67 |
|
LogicBio Therapeutics, Inc.
| 5.19 | 5.13 to 5.23 |
|
Marchex, Inc.
| 1.75 | 1.71 to 1.80 |
|
MasterCraft Boat Holdings, Inc.
| 17.57 | 17.22 to 17.70 |
|
Mesa Air Group, Inc.
| 1.17 | 1.15 to 1.20 |
|
Microbot Medical Inc.
| 0.88 | 0.87 to 0.90 |
|
MMTec, Inc.
| 0.26 | 0.25 to 0.27 |
|
Neurotrope, Inc.
| 3.00 | 2.52 to 3.16 |
|
OFS Capital Corporation
| 8.44 | 8.30 to 8.49 |
|
Organovo Holdings, Inc.
| 0.54 | 0.52 to 0.55 |
|
Penns Woods Bancorp, Inc.
| 21.59 | 21.33 to 21.73 |
|
Playa Hotels & Resorts N.V.
| 7.64 | 7.60 to 7.75 |
|
Rhinebeck Bancorp, Inc.
| 8.07 | 8.01 to 8.44 |
|
SecureWorks Corp.
| 8.28 | 7.80 to 8.44 |
|
Seelos Therapeutics, Inc.
| 0.23 | 0.20 to 0.24 |
|
Silgan Holdings Inc.
| 50.48 | 50.12 to 50.84 |
|
Sotherly Hotels Inc.
| 1.20 | 1.19 to 1.21 |
|
SpartanNash Company
| 22.09 | 22.00 to 22.38 |
|
Spero Therapeutics, Inc.
| 1.32 | 1.28 to 1.33 |
|
SPI Energy Co., Ltd.
| 0.32 | 0.31 to 0.33 |
|
Sportsman's Warehouse Holdings, Inc.
| 2.39 | 2.22 to 2.44 |
|
STAAR Surgical Company
| 31.12 | 30.33 to 31.42 |
|
Steel Dynamics, Inc.
| 111.00 | 110.09 to 112.94 |
|
SunOpta, Inc.
| 5.61 | 5.48 to 5.67 |
|
Taitron Components Incorporated
| 2.87 | 2.85 to 2.89 |
|
Tantech Holdings Ltd.
| 0.15 | 0.14 to 0.16 |
|
trivago N.V.
| 1.95 | 1.93 to 1.96 |
|
Twenty-First Century Fox, Inc.
| 37.36 | 37.14 to 37.66 |
|
Union Bankshares, Inc.
| 24.93 | 24.21 to 25.36 |
|
Uniti Group Inc.
| 5.26 | 5.09 to 5.33 |
|
Verastem, Inc.
| 2.40 | 2.34 to 2.45 |
|
Vertex Energy, Inc
| 0.34 | 0.33 to 0.35 |
|
Vertex Pharmaceuticals Incorporated
| 468.00 | 463.04 to 471.89 |
|
Village Super Market, Inc.
| 31.54 | 31.14 to 31.76 |
|
Walgreens Boots Alliance, Inc.
| 8.77 | 8.63 to 9.05 |
|
Abbott Laboratories
| 113.86 | 113.01 to 114.34 |
|
Advent Claymore Convertible Securities and Income Fund
| 12.57 | 12.46 to 12.65 |
|
Alaska Air Group, Inc.
| 37.59 | 37.00 to 38.26 |
|
B&G Foods, Inc.
| 8.70 | 8.61 to 8.79 |
|
Bausch Health Companies Inc.
| 6.21 | 6.12 to 6.33 |
|
Brown Forman Corporation
| 45.14 | 44.91 to 45.58 |
|
Cabot Corporation
| 99.29 | 98.22 to 100.56 |
|
Cardinal Health, Inc.
| 111.77 | 111.20 to 112.87 |
|
CBRE Clarion Global Real Estate Income Fund
| 6.35 | 6.29 to 6.39 |
|
CF Industries Holdings, Inc.
| 78.56 | 78.01 to 79.69 |
|
Chubb Limited
| 287.50 | 285.59 to 288.90 |
|
Comerica Incorporated
| 54.87 | 54.56 to 55.97 |
|
Constellium N.V.
| 16.54 | 16.36 to 16.70 |
|
Cousins Properties Incorporated
| 28.33 | 28.04 to 28.49 |
|
Credicorp Ltd.
| 170.99 | 169.62 to 172.35 |
|
Cross Timbers Royalty Trust
| 9.08 | 8.88 to 9.20 |
|
Diamondrock Hospitality Company
| 8.30 | 8.25 to 8.42 |
|
Dorian LPG Ltd.
| 35.85 | 35.56 to 36.16 |
|
Dover Corporation
| 175.38 | 174.21 to 177.28 |
|
Ellington Residential Mortgage REIT
| 6.81 | 6.76 to 6.85 |
|
Evolent Health, Inc
| 30.51 | 30.05 to 31.10 |
|
Farmland Partners Inc.
| 10.13 | 10.07 to 10.20 |
|
Floor & Decor Holdings, Inc.
| 105.87 | 104.70 to 108.51 |
|
Gap, Inc. (The)
| 24.55 | 23.77 to 24.65 |
|
Gildan Activewear, Inc.
| 44.02 | 43.63 to 44.50 |
|
Graco Inc.
| 80.03 | 79.53 to 80.66 |
|
Highland Floating Rate Opportunities Fund
| 6.01 | 5.97 to 6.05 |
|
Host Hotels & Resorts, Inc.
| 16.73 | 16.61 to 16.89 |
|
HUYA Inc.
| 4.06 | 4.00 to 4.12 |
|
Inspire Medical Systems, Inc.
| 196.88 | 193.89 to 201.97 |
|
Intrepid Potash, Inc
| 23.23 | 23.07 to 23.57 |
|
John Hancock Income Securities Trust
| 11.66 | 11.60 to 11.76 |
|
Lazard Global Total Return and Income Fund
| 17.63 | 17.50 to 17.74 |
|
M/I Homes, Inc.
| 157.20 | 156.19 to 160.96 |
|
Masco Corporation
| 77.22 | 76.73 to 78.96 |
|
Medical Properties Trust, Inc.
| 4.93 | 4.82 to 5.03 |
|
Medtronic plc
| 89.89 | 89.30 to 90.54 |
|
National Steel Company
| 2.10 | 2.08 to 2.12 |
|
Natural Resource Partners LP
| 86.01 | 85.18 to 86.93 |
|
Nexa Resources S.A.
| 5.87 | 5.71 to 5.91 |
|
Nutrien Ltd.
| 46.33 | 46.04 to 46.90 |
|
Nuveen Municipal Income Fund, Inc.
| 10.23 | 10.14 to 10.29 |
|
Ooma, Inc.
| 10.36 | 10.23 to 10.49 |
|
Pampa Energia S.A.
| 56.18 | 54.91 to 56.83 |
|
PBF Energy Inc.
| 32.33 | 31.78 to 32.89 |
|
Pentair plc.
| 85.12 | 84.57 to 86.27 |
|
Pfizer, Inc.
| 28.56 | 28.28 to 28.77 |
|
PIMCO California Municipal Income Fund III
| 7.36 | 7.28 to 7.40 |
|
PIMCO Strategic Income Fund, Inc.
| 7.04 | 6.98 to 7.09 |
|
Prologis, Inc.
| 127.23 | 126.05 to 128.22 |
|
Ralph Lauren Corporation
| 172.85 | 170.49 to 175.00 |
|
Rayonier Inc.
| 30.75 | 30.45 to 30.98 |
|
Redwood Trust, Inc.
| 7.39 | 7.34 to 7.46 |
|
RLJ Lodging Trust
| 9.08 | 8.99 to 9.19 |
|
Ryerson Holding Corporation
| 18.14 | 17.84 to 18.49 |
|
Ryman Hospitality Properties, Inc.
| 99.29 | 98.63 to 100.29 |
|
Sherwin-Williams Company (The)
| 360.83 | 357.91 to 364.31 |
|
SiteOne Landscape Supply, Inc.
| 135.72 | 134.41 to 138.20 |
|
Smartsheet Inc.
| 52.27 | 51.84 to 54.28 |
|
Steel Partners Holdings LP
| 39.50 | 38.61 to 39.71 |
|
STERIS plc
| 239.82 | 237.66 to 242.03 |
|
Stryker Corporation
| 358.92 | 355.72 to 361.06 |
|
Studio City International Holdings Limited
| 5.77 | 5.59 to 6.17 |
|
Texas Pacific Land Trust
| 798.51 | 792.41 to 809.80 |
|
The Cooper Companies, Inc.
| 106.59 | 105.97 to 107.82 |
|
The Hanover Insurance Group, Inc.
| 145.56 | 144.84 to 146.98 |
|
Toronto Dominion Bank (The)
| 60.37 | 59.84 to 61.38 |
|
TransAlta Corporation
| 8.93 | 8.87 to 9.02 |
|
UMH Properties, Inc.
| 19.59 | 19.32 to 19.74 |
|
UnitedHealth Group Incorporated
| 596.88 | 592.26 to 600.61 |
|
Urban Edge Properties
| 20.58 | 20.29 to 20.74 |
|
Valmont Industries, Inc.
| 266.27 | 264.88 to 270.23 |
|
Watts Water Technologies, Inc.
| 189.06 | 187.20 to 191.66 |
|
Wayfair Inc.
| 42.61 | 42.13 to 44.41 |
|
Western Midstream Partners, LP
| 37.76 | 37.34 to 38.00 |
|
WNS (Holdings) Limited
| 56.89 | 55.96 to 57.88 |
|
Yirendai Ltd.
| 4.51 | 4.44 to 4.60 |
