| Company | Close | Range |
|
Air T, Inc.
| 19.75 | 19.71 to 20.26 |
|
Amedisys Inc
| 92.18 | 92.00 to 92.64 |
|
Arrow Financial Corporation
| 27.64 | 27.60 to 28.02 |
|
Artesian Resources Corporation
| 30.85 | 30.79 to 31.41 |
|
Bank of Marin Bancorp
| 23.70 | 23.58 to 24.63 |
|
Biogen Inc.
| 140.98 | 140.59 to 142.09 |
|
Blackbaud, Inc.
| 78.36 | 78.11 to 79.26 |
|
Capital Bancorp, Inc.
| 29.41 | 29.30 to 29.98 |
|
Chemung Financial Corp
| 47.03 | 47.03 to 47.58 |
|
Coastal Financial Corporation
| 84.97 | 84.84 to 86.21 |
|
Columbia Financial, Inc.
| 16.09 | 16.05 to 16.31 |
|
Fastenal Company
| 76.09 | 75.90 to 77.72 |
|
Fifth Third Bancorp
| 25.78 | 25.75 to 25.92 |
|
First Bancorp, Inc (ME)
| 26.32 | 26.27 to 26.63 |
|
First Merchants Corporation
| 40.51 | 40.47 to 41.16 |
|
First Mid-Illinois Bancshares, Inc.
| 37.03 | 36.85 to 37.48 |
|
Greenlight Reinsurance, Ltd.
| 14.13 | 14.13 to 14.29 |
|
Harmonic Inc.
| 12.45 | 12.43 to 12.66 |
|
Heritage Commerce Corp
| 9.28 | 9.27 to 9.38 |
|
Heritage Financial Corporation
| 24.71 | 24.66 to 25.20 |
|
Hope Bancorp, Inc.
| 12.20 | 12.17 to 12.35 |
|
Invesco KBW Property & Casualty Insurance ETF
| 114.87 | 114.74 to 116.16 |
|
Investors Title Company
| 230.54 | 229.62 to 233.46 |
|
Kearny Financial
| 7.32 | 7.29 to 7.40 |
|
Kforce, Inc.
| 56.89 | 56.74 to 57.24 |
|
LeMaitre Vascular, Inc.
| 99.65 | 99.41 to 101.22 |
|
Liberty Broadband Corporation
| 76.22 | 75.95 to 77.01 |
|
Liberty Broadband Corporation
| 76.76 | 76.62 to 77.75 |
|
LPL Financial Holdings Inc.
| 350.40 | 350.00 to 354.13 |
|
Mondelez International, Inc.
| 57.60 | 57.25 to 58.19 |
|
NeuroMetrix, Inc.
| 4.06 | 4.05 to 4.11 |
|
Northwest Bancshares, Inc.
| 13.24 | 13.19 to 13.40 |
|
OFS Capital Corporation
| 8.07 | 8.04 to 8.14 |
|
Pacific City Financial Corporation
| 19.55 | 19.53 to 19.71 |
|
Pathfinder Bancorp, Inc.
| 16.44 | 16.38 to 16.69 |
|
PAVmed Inc.
| 0.01 | 0.01 to 0.02 |
|
Peoples Bancorp of North Carolina, Inc.
| 29.13 | 29.12 to 29.65 |
|
Pepsico, Inc.
| 148.55 | 147.77 to 149.78 |
|
Preferred Bank
| 87.75 | 87.48 to 88.67 |
|
Progress Software Corporation
| 63.52 | 63.21 to 64.11 |
|
Pure Cycle Corporation
| 11.60 | 11.57 to 11.78 |
|
Riverview Bancorp Inc
| 5.65 | 5.65 to 5.68 |
|
Rush Enterprises, Inc.
| 60.72 | 60.50 to 61.42 |
|
Saga Communications, Inc.
| 12.03 | 12.00 to 12.25 |
|
Senmiao Technology Limited
| 0.86 | 0.86 to 0.88 |
|
Sterling Bancorp, Inc.
| 4.73 | 4.73 to 4.79 |
|
Taitron Components Incorporated
| 2.58 | 2.58 to 2.61 |
|
TCG BDC, Inc.
| 18.35 | 18.28 to 18.48 |
|
The York Water Company
| 31.46 | 31.44 to 32.01 |
|
TrustCo Bank Corp NY
| 32.51 | 32.49 to 33.06 |
|
Trustmark Corporation
| 35.47 | 35.36 to 36.15 |
|
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.54 | 22.53 to 22.65 |
|
Allstate Corporation (The)
| 189.75 | 189.51 to 193.32 |
|
American Assets Trust, Inc.
| 25.08 | 24.96 to 25.26 |
|
American Electric Power Company, Inc.
| 97.81 | 97.60 to 98.73 |
|
Apartment Investment and Management Company
| 9.07 | 9.04 to 9.20 |
|
Apollo Global Management, LLC
| 169.24 | 168.38 to 171.93 |
|
Avery Dennison Corporation
| 192.50 | 191.47 to 193.97 |
|
Banco De Chile
| 23.94 | 23.84 to 24.05 |
|
Bank of America Corporation
| 46.66 | 46.54 to 47.15 |
|
Bank of Hawaii Corporation
| 71.46 | 71.27 to 72.36 |
|
Blackrock Floating Rate Income Strategies Fund Inc
| 13.05 | 13.02 to 13.12 |
|
Blackrock MuniYield New York Quality Fund, Inc.
| 10.25 | 10.23 to 10.33 |
|
Blackrock MuniYield Quality Fund II, Inc.
| 10.15 | 10.10 to 10.20 |
|
Blackstone / GSO Strategic Credit Fund
| 12.33 | 12.30 to 12.41 |
|
Boise Cascade, L.L.C.
| 129.12 | 128.83 to 131.27 |
|
BrandywineGLOBAL Global Income Opportunities Fund
| 8.21 | 8.20 to 8.28 |
|
Buenaventura Mining Company Inc.
| 12.98 | 12.96 to 13.20 |
|
Campbell Soup Company
| 39.06 | 38.88 to 39.46 |
|
CBIZ, Inc.
| 85.35 | 85.00 to 86.20 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 6.45 | 6.45 to 6.55 |
|
Chunghwa Telecom Co., Ltd.
| 37.96 | 37.81 to 38.18 |
|
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 13.01 | 13.00 to 13.15 |
|
Cohen & Steers Total Return Realty Fund, Inc.
| 12.04 | 11.98 to 12.10 |
|
Donaldson Company, Inc.
| 71.75 | 71.64 to 72.53 |
|
Dr. Reddy's Laboratories Ltd
| 14.80 | 14.72 to 14.87 |
|
Evergy, Inc.
| 63.63 | 63.54 to 64.11 |
|
FactSet Research Systems Inc.
| 466.14 | 463.92 to 468.80 |
|
Fidelity National Information Services, Inc.
| 78.91 | 78.75 to 79.61 |
|
First BanCorp.
| 19.68 | 19.63 to 20.01 |
|
Fortuna Silver Mines Inc.
| 4.30 | 4.29 to 4.43 |
|
Franklin Universal Trust
| 7.55 | 7.53 to 7.61 |
|
GATX Corporation
| 155.09 | 154.83 to 156.88 |
|
General Mills, Inc.
| 60.06 | 59.87 to 61.00 |
|
Genpact Limited
| 46.16 | 45.98 to 46.79 |
|
Haverty Furniture Companies, Inc.
| 22.63 | 22.57 to 22.81 |
|
HNI Corporation
| 51.26 | 51.08 to 51.68 |
|
Itau Unibanco Banco Holding SA
| 5.41 | 5.38 to 5.44 |
|
Kemper Corporation
| 65.79 | 65.63 to 66.89 |
|
Kilroy Realty Corporation
| 39.19 | 39.03 to 39.73 |
|
Lindsay Corporation
| 135.24 | 134.56 to 136.30 |
|
Loews Corporation
| 86.29 | 86.22 to 87.36 |
|
LyondellBasell Industries NV
| 77.73 | 77.39 to 78.50 |
|
Madison Covered Call & Equity Strategy Fund
| 6.69 | 6.68 to 6.72 |
|
MetLife, Inc.
| 86.88 | 86.77 to 88.09 |
|
MFS Multimarket Income Trust
| 4.62 | 4.61 to 4.64 |
|
MGIC Investment Corporation
| 24.56 | 24.48 to 24.81 |
|
NewJersey Resources Corporation
| 47.79 | 47.64 to 48.27 |
|
NiSource, Inc
| 38.56 | 38.40 to 38.83 |
|
Nuveen Preferred and Income Term Fund
| 20.06 | 20.05 to 20.21 |
|
Old Republic International Corporation
| 36.14 | 36.14 to 36.48 |
|
Osisko Gold Royalties Ltd
| 19.05 | 18.98 to 19.26 |
|
Prestige Consumer Healthcare Inc.
| 79.30 | 79.13 to 80.00 |
|
Primerica, Inc.
| 293.53 | 292.72 to 296.00 |
|
Prosperity Bancshares, Inc.
| 79.39 | 79.07 to 80.53 |
|
Public Storage
| 297.04 | 296.50 to 302.26 |
|
Putnam Master Intermediate Income Trust
| 3.28 | 3.28 to 3.30 |
|
Republic Services, Inc.
| 214.94 | 214.43 to 217.16 |
|
Restaurant Brands International Inc.
| 60.74 | 60.50 to 61.35 |
|
Rollins, Inc.
| 48.64 | 48.48 to 49.07 |
|
Royce Global Value Trust, Inc.
| 11.08 | 11.04 to 11.15 |
|
Sun Life Financial Inc.
| 58.98 | 58.84 to 59.26 |
|
Telefonica SA
| 3.98 | 3.97 to 4.00 |
|
The Blackstone Group L.P.
| 181.52 | 180.79 to 182.87 |
|
The Central and Eastern Europe Fund, Inc.
| 12.17 | 12.15 to 12.52 |
|
Timken Company (The)
| 77.54 | 77.45 to 78.84 |
|
Tootsie Roll Industries, Inc.
| 31.35 | 31.29 to 31.81 |
|
Transcontinental Realty Investors, Inc.
| 28.51 | 28.51 to 29.63 |
|
Turning Point Brands, Inc.
| 58.08 | 57.91 to 59.17 |
|
UDR, Inc.
| 41.31 | 41.08 to 41.75 |
|
Virtus Global Dividend & Income Fund Inc.
| 6.02 | 5.99 to 6.07 |
