| Company | Close | Range |
|
AlphaMark Actively Managed Small Cap ETF
| 30.77 | 30.77 to 30.96 |
|
Amazon.com, Inc.
| 3486.90 | 3473.71 to 3507.00 |
|
Amerco
| 526.51 | 523.94 to 534.89 |
|
American River Bankshares
| 17.23 | 17.23 to 17.42 |
|
Apple Inc.
| 130.46 | 130.24 to 131.51 |
|
BRP Inc.
| 75.97 | 75.89 to 76.91 |
|
Calamos Convertible and High Income Fund
| 16.08 | 16.03 to 16.17 |
|
Ceragon Networks Ltd.
| 3.78 | 3.78 to 3.95 |
|
Cerner Corporation
| 78.80 | 78.46 to 79.38 |
|
Check Point Software Technologies Ltd.
| 118.74 | 118.60 to 119.61 |
|
Chicken Soup for the Soul Entertainment, Inc.
| 27.52 | 27.50 to 27.90 |
|
China XD Plastics Company Limited
| 0.62 | 0.62 to 0.63 |
|
Columbia Sportswear Company
| 98.32 | 98.15 to 100.69 |
|
Concert Pharmaceuticals, Inc.
| 4.05 | 4.04 to 4.18 |
|
Credit Suisse AG
| 5.20 | 5.17 to 5.23 |
|
DBV Technologies S.A.
| 6.06 | 6.06 to 6.17 |
|
Ericsson
| 12.56 | 12.52 to 12.67 |
|
Fidelity Nasdaq Composite Index Tracking Stock
| 54.53 | 54.40 to 54.91 |
|
First Northwest Bancorp
| 17.76 | 17.70 to 17.92 |
|
First Trust Developed International Equity Select ETF
| 55.74 | 55.74 to 56.08 |
|
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 47.12 | 47.12 to 47.65 |
|
First Trust Emerging Markets AlphaDEX Fund
| 27.58 | 27.55 to 27.79 |
|
First Trust Mid Cap US Equity Select ETF
| 28.27 | 28.17 to 28.49 |
|
First Trust NASDAQ Global Auto Index Fund
| 59.85 | 59.82 to 60.46 |
|
First Trust United Kingdom AlphaDEX Fund
| 43.53 | 43.46 to 43.86 |
|
Focus Financial Partners Inc.
| 53.23 | 53.09 to 54.02 |
|
Global X Millennials Thematic ETF
| 41.47 | 41.39 to 41.79 |
|
HealthEquity, Inc.
| 77.37 | 77.12 to 78.59 |
|
Hibbett Sports, Inc.
| 72.12 | 71.95 to 73.20 |
|
Hologic, Inc.
| 62.61 | 62.32 to 63.50 |
|
Interstate Power and Light Company
| 26.15 | 26.13 to 26.29 |
|
Invesco DWA Financial Momentum ETF
| 49.05 | 49.05 to 49.94 |
|
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 65.94 | 65.93 to 66.38 |
|
Key Tronic Corporation
| 6.68 | 6.68 to 6.72 |
|
Kindred Biosciences, Inc.
| 9.19 | 9.18 to 9.27 |
|
Lincoln Educational Services Corporation
| 7.61 | 7.58 to 7.65 |
|
Marlin Business Services Corp.
| 22.87 | 22.77 to 23.10 |
|
MercadoLibre, Inc.
| 1468.06 | 1460.00 to 1482.73 |
|
Microsoft Corporation
| 259.43 | 258.75 to 262.30 |
|
Mimecast Limited
| 53.21 | 52.97 to 53.94 |
|
Old Dominion Freight Line, Inc.
| 246.35 | 245.56 to 248.74 |
|
ORBCOMM Inc.
| 11.23 | 11.20 to 11.29 |
|
Outlook Therapeutics, Inc.
| 0.30 | 0.30 to 0.31 |
|
People's United Financial, Inc.
| 28.46 | 28.35 to 28.71 |
|
Radcom Ltd.
| 10.00 | 9.98 to 10.12 |
|
Reality Shares Nasdaq NextGen Economy ETF
| 47.16 | 47.04 to 47.61 |
|
Security National Financial Corporation
| 7.86 | 7.85 to 8.01 |
|
Steel Dynamics, Inc.
| 57.83 | 57.60 to 59.40 |
|
Sykes Enterprises, Incorporated
| 53.45 | 53.35 to 53.93 |
|
TAT Technologies Ltd.
| 5.72 | 5.70 to 5.76 |
|
The Carlyle Group L.P.
| 44.14 | 44.05 to 44.47 |
|
Twelve Seas Investment Company
| 0.88 | 0.88 to 0.90 |
|
U.S. Well Services, Inc.
| 0.15 | 0.15 to 0.17 |
|
Valley National Bancorp
| 25.94 | 25.90 to 26.08 |
|
Vodafone Group Plc
| 17.89 | 17.80 to 17.99 |
|
Wheeler Real Estate Investment Trust, Inc.
| 18.10 | 18.10 to 18.22 |
|
WisdomTree Emerging Markets Corporate Bond Fund
| 76.00 | 76.00 to 77.39 |
|
Yield10 Bioscience, Inc.
| 8.54 | 8.53 to 9.01 |
|
American Campus Communities Inc
| 47.90 | 47.75 to 48.36 |
|
Applied Industrial Technologies, Inc.
| 84.91 | 84.80 to 86.51 |
|
Barings Participation Investors
| 13.48 | 13.42 to 13.63 |
|
BP Midstream Partners LP
| 14.78 | 14.70 to 15.02 |
|
Burlington Stores, Inc.
| 301.58 | 300.67 to 305.55 |
|
Charles River Laboratories International, Inc.
| 353.70 | 353.14 to 357.79 |
|
Cigna Corporation
| 231.97 | 231.15 to 234.39 |
|
Cloudera, Inc.
| 15.73 | 15.73 to 15.95 |
|
Colonial Investment Grade Municipal Trust
| 10.11 | 10.09 to 10.15 |
|
CRH PLC
| 49.35 | 49.09 to 49.54 |
|
Crown Holdings, Inc.
| 98.44 | 98.04 to 99.47 |
|
Danaher Corporation
| 256.97 | 255.81 to 259.93 |
|
Domtar Corporation
| 53.80 | 53.68 to 54.16 |
|
Donaldson Company, Inc.
| 60.52 | 60.52 to 61.22 |
|
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 14.53 | 14.53 to 14.65 |
|
Eaton Vance Tax-Managed Buy-Write Strategy Fund
| 11.29 | 11.24 to 11.40 |
|
Eli Lilly and Company
| 218.55 | 218.32 to 221.05 |
|
Emerson Electric Company
| 92.27 | 92.07 to 93.25 |
|
Enviva Partners, LP
| 48.53 | 48.50 to 49.07 |
|
FleetCor Technologies, Inc.
| 260.00 | 259.03 to 262.81 |
|
Forum Energy Technologies, Inc.
| 23.22 | 23.17 to 24.29 |
|
Fresenius Medical Care Corporation
| 41.52 | 41.37 to 41.81 |
|
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 6.43 | 6.41 to 6.53 |
|
GCP Applied Technologies Inc.
| 22.32 | 22.23 to 22.60 |
|
General Dynamics Corporation
| 185.15 | 184.53 to 186.72 |
|
Genpact Limited
| 44.47 | 44.38 to 44.84 |
|
Green Dot Corporation
| 49.20 | 49.15 to 50.10 |
|
Hercules Capital, Inc.
| 27.00 | 26.98 to 27.25 |
|
Hill-Rom Holdings Inc
| 112.27 | 111.85 to 113.31 |
|
Hoegh LNG Partners LP
| 17.23 | 17.23 to 17.65 |
|
IDEX Corporation
| 211.78 | 211.74 to 214.36 |
|
Illinois Tool Works Inc.
| 219.56 | 219.12 to 221.41 |
|
International Paper Company
| 59.23 | 59.03 to 59.80 |
|
Ivy High Income Opportunities Fund
| 13.70 | 13.65 to 13.83 |
|
Kimbell Royalty Partners
| 12.86 | 12.85 to 13.07 |
|
Lazard Global Total Return and Income Fund
| 20.50 | 20.44 to 20.62 |
|
Lennox International, Inc.
| 321.06 | 320.04 to 325.15 |
|
Leo Holdings Corp.
| 9.76 | 9.73 to 9.82 |
|
M.D.C. Holdings, Inc.
| 52.20 | 52.00 to 53.77 |
|
Mack-Cali Realty Corporation
| 16.47 | 16.41 to 16.74 |
|
Macquarie Infrastructure Corporation
| 38.71 | 38.60 to 39.00 |
|
Manning & Napier, Inc.
| 7.95 | 7.95 to 8.01 |
|
MFA Financial, Inc.
| 4.58 | 4.56 to 4.68 |
|
Molson Coors Brewing Company
| 61.00 | 61.00 to 63.75 |
|
Moog Inc.
| 86.00 | 86.00 to 86.87 |
|
Nielsen N.V.
| 24.45 | 24.44 to 24.83 |
|
Park Electrochemical Corporation
| 14.68 | 14.67 to 14.90 |
|
Parker-Hannifin Corporation
| 280.99 | 280.50 to 285.81 |
|
Pembina Pipeline Corp.
| 32.40 | 32.28 to 32.91 |
|
PIMCO Income Strategy Fund
| 12.41 | 12.37 to 12.55 |
|
Quest Diagnostics Incorporated
| 127.50 | 127.17 to 128.78 |
|
Rogers Communication, Inc.
| 51.42 | 51.33 to 51.92 |
|
Rollins, Inc.
| 33.09 | 33.04 to 33.41 |
|
Roper Technologies, Inc.
| 449.41 | 449.23 to 456.18 |
|
Snap-On Incorporated
| 212.58 | 211.87 to 215.33 |
|
Sonoco Products Company
| 64.98 | 64.69 to 65.53 |
|
Source Capital, Inc.
| 44.47 | 44.46 to 44.72 |
|
Taiwan Fund, Inc. (The)
| 32.81 | 32.72 to 33.02 |
|
Taylor Morrison Home Corporation
| 26.70 | 26.62 to 27.26 |
|
Teledyne Technologies Incorporated
| 422.86 | 421.64 to 427.38 |
|
Tenaris S.A.
| 21.48 | 21.46 to 21.87 |
|
Tennessee Valley Authority
| 26.36 | 26.22 to 26.57 |
|
Thomson Reuters Corp
| 97.13 | 96.74 to 97.64 |
|
TopBuild Corp.
| 179.93 | 179.50 to 184.80 |
|
TRI Pointe Group, Inc.
| 21.57 | 21.49 to 22.12 |
|
V.F. Corporation
| 79.67 | 79.40 to 80.76 |
|
Western Asset Municipal High Income Fund, Inc.
| 8.12 | 8.12 to 8.31 |
|
WEX Inc.
| 195.84 | 195.68 to 198.40 |
|
XAI Octagon Floating Rate & Alternative Income Term Trust
| 9.22 | 9.20 to 9.28 |
