| Company | Close | Range |
|
A-Mark Precious Metals, Inc.
| 38.40 | 37.20 to 38.46 |
|
Amdocs Limited
| 86.92 | 84.92 to 87.11 |
|
Aptorum Group Limited
| 3.63 | 3.54 to 3.63 |
|
Aqua Metals, Inc.
| 0.32 | 0.31 to 0.32 |
|
Atara Biotherapeutics, Inc.
| 10.17 | 9.67 to 10.18 |
|
Aurora Mobile Limited
| 2.68 | 2.48 to 2.68 |
|
Brighthouse Financial, Inc.
| 23.01 | 22.65 to 23.03 |
|
BRP Inc.
| 72.23 | 68.88 to 72.25 |
|
Caesarstone Ltd.
| 6.12 | 5.97 to 6.13 |
|
Capital Southwest Corporation
| 26.00 | 25.61 to 26.05 |
|
Capitol Federal Financial, Inc.
| 6.48 | 6.29 to 6.49 |
|
ChinaNet Online Holdings, Inc.
| 0.79 | 0.75 to 0.79 |
|
Donegal Group, Inc.
| 12.38 | 12.14 to 12.40 |
|
Eagle Bancorp Montana, Inc.
| 15.00 | 14.44 to 15.00 |
|
Electronic Arts Inc.
| 145.18 | 141.62 to 145.49 |
|
Energy Focus, Inc.
| 1.42 | 1.30 to 1.42 |
|
Enstar Group Limited
| 348.31 | 338.19 to 348.48 |
|
Ericsson
| 6.69 | 6.58 to 6.70 |
|
Evogene Ltd.
| 5.14 | 4.79 to 5.14 |
|
First Financial Northwest, Inc.
| 22.37 | 21.52 to 22.37 |
|
First US Bancshares, Inc.
| 10.25 | 10.00 to 10.25 |
|
Fonar Corporation
| 18.53 | 18.32 to 18.53 |
|
Formula Systems (1985) Ltd.
| 87.10 | 85.89 to 87.10 |
|
Gyrodyne , LLC
| 8.00 | 7.89 to 8.00 |
|
Hawthorn Bancshares, Inc.
| 21.50 | 20.75 to 21.50 |
|
Healthcare Services Group, Inc.
| 11.35 | 10.94 to 11.37 |
|
Henry Schein, Inc.
| 72.31 | 71.19 to 72.44 |
|
HomeStreet, Inc.
| 13.99 | 13.43 to 13.99 |
|
Hutchison China MediTech Limited
| 18.56 | 18.01 to 18.56 |
|
Independent Bank Group, Inc
| 59.59 | 58.34 to 59.71 |
|
Insteel Industries, Inc.
| 34.71 | 33.89 to 34.76 |
|
Integrated Media Technology Limited
| 1.79 | 1.72 to 1.79 |
|
Invesco KBW Property & Casualty Insurance ETF
| 107.09 | 105.19 to 107.22 |
|
Invesco S&P SmallCap Consumer Discretionary ETF
| 108.90 | 107.59 to 108.90 |
|
Invesco S&P SmallCap Utilities & Communication Services ETF
| 55.48 | 54.79 to 55.48 |
|
Jack Henry & Associates, Inc.
| 170.33 | 168.01 to 170.58 |
|
Kandi Technologies Group, Inc.
| 1.92 | 1.87 to 1.92 |
|
Monroe Capital Corporation
| 7.69 | 7.54 to 7.69 |
|
Nathan's Famous, Inc.
| 73.74 | 73.00 to 73.79 |
|
Natural Alternatives International, Inc.
| 5.97 | 5.76 to 5.97 |
|
NetSol Technologies Inc.
| 2.93 | 2.90 to 2.93 |
|
OpGen, Inc.
| 3.06 | 3.01 to 3.06 |
|
Pepsico, Inc.
| 172.75 | 170.73 to 172.76 |
|
Premier, Inc.
| 20.79 | 20.50 to 20.79 |
|
ProShares UltraShort Nasdaq Biotechnology
| 14.36 | 14.07 to 14.36 |
|
Smart Sand, Inc.
| 2.17 | 2.11 to 2.17 |
|
Sound Financial Bancorp, Inc.
| 42.80 | 42.31 to 42.80 |
|
TAT Technologies Ltd.
| 14.46 | 13.97 to 14.49 |
|
The Hackett Group, Inc.
| 26.02 | 25.34 to 26.04 |
|
Trevena, Inc.
| 0.23 | 0.22 to 0.23 |
|
Trustmark Corporation
| 35.42 | 34.72 to 35.42 |
|
Tuniu Corporation
| 0.93 | 0.88 to 0.93 |
|
American Express Company
| 245.89 | 241.88 to 246.39 |
|
Assured Guaranty Ltd.
| 82.52 | 81.44 to 82.69 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 10.97 | 10.84 to 10.97 |
|
Banco Santander Brasil SA
| 5.01 | 4.90 to 5.01 |
|
Blackrock Enhanced Government Fund, Inc
| 9.54 | 9.41 to 9.54 |
|
BlackRock Resources
| 9.36 | 9.24 to 9.38 |
|
BlackRock, Inc.
| 856.20 | 841.10 to 857.65 |
|
Boston Properties, Inc.
| 70.50 | 68.64 to 70.56 |
|
Brunswick Corporation
| 79.98 | 77.87 to 80.03 |
|
Buckle, Inc. (The)
| 41.59 | 40.50 to 41.61 |
|
Cementos Pacasmayo S.A.A.
| 5.73 | 5.52 to 5.73 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 6.81 | 6.66 to 6.82 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.53 | 7.37 to 7.53 |
|
CF Industries Holdings, Inc.
| 75.04 | 73.70 to 75.14 |
|
Charles River Laboratories International, Inc.
| 233.47 | 224.27 to 233.92 |
|
Chubb Limited
| 270.06 | 262.55 to 270.63 |
|
Coca-Cola Company (The)
| 67.05 | 66.01 to 67.11 |
|
Coca-Cola European Partners plc
| 74.29 | 73.08 to 74.36 |
|
Colonial Municipal Income Trust
| 3.50 | 3.46 to 3.50 |
|
ConAgra Brands, Inc.
| 29.94 | 29.44 to 29.98 |
|
Crown Castle International Corporation
| 107.52 | 105.82 to 107.56 |
|
CVS Health Corporation
| 61.00 | 58.91 to 61.10 |
|
Employers Holdings Inc
| 47.24 | 46.58 to 47.29 |
|
First Trust/Aberdeen Global Opportunity Income Fund
| 6.38 | 6.30 to 6.39 |
|
Frank's International N.V.
| 159.94 | 156.89 to 160.16 |
|
GATX Corporation
| 139.92 | 136.69 to 140.02 |
|
Guidewire Software, Inc.
| 148.01 | 146.09 to 148.36 |
|
Harte-Hanks, Inc.
| 8.48 | 8.35 to 8.48 |
|
Hartford Financial Services Group, Inc. (The)
| 109.63 | 106.65 to 109.68 |
|
HSBC Holdings plc
| 43.28 | 42.73 to 43.37 |
|
ING Group, N.V.
| 18.57 | 18.33 to 18.58 |
|
Intercontinental Hotels Group
| 103.54 | 102.20 to 103.77 |
|
J.M. Smucker Company (The)
| 118.19 | 116.01 to 118.39 |
|
Kadant Inc
| 355.83 | 351.11 to 356.36 |
|
KB Financial Group Inc
| 64.56 | 62.55 to 64.61 |
|
Lamb Weston Holdings, Inc.
| 56.71 | 53.90 to 56.80 |
|
Markel Corporation
| 1614.29 | 1580.67 to 1618.16 |
|
Mexico Equity and Income Fund, Inc. (The)
| 9.59 | 9.43 to 9.61 |
|
MOGU Inc.
| 2.31 | 2.24 to 2.31 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.77 | 4.72 to 4.77 |
|
North American Construction Group Ltd.
| 19.78 | 19.57 to 19.81 |
|
Packaging Corporation of America
| 199.00 | 195.03 to 199.42 |
|
Procter & Gamble Company (The)
| 169.11 | 167.03 to 169.32 |
|
Prudential Public Limited Company
| 18.01 | 17.69 to 18.01 |
|
Qwest Corporation
| 10.38 | 10.15 to 10.40 |
|
Rogers Communication, Inc.
| 37.82 | 37.09 to 37.89 |
|
Service Corporation International
| 77.40 | 75.47 to 77.48 |
|
Sumitomo Mitsui Financial Group Inc
| 13.88 | 13.74 to 13.91 |
|
Swiss Helvetia Fund, Inc. (The)
| 8.49 | 8.39 to 8.50 |
|
TCW Strategic Income Fund, Inc.
| 4.88 | 4.80 to 4.89 |
|
Tennessee Valley Authority
| 22.67 | 22.36 to 22.67 |
|
Tortoise Energy Independence Fund, Inc.
| 34.93 | 34.49 to 34.93 |
|
Tortoise Pipeline & Energy Fund, Inc.
| 35.29 | 34.82 to 35.29 |
|
W.R. Berkley Corporation
| 54.07 | 52.64 to 54.16 |
|
Watsco, Inc.
| 491.75 | 486.69 to 491.75 |
