| Company | Close | Range |
|
Adobe Inc.
| 414.03 | 412.59 to 422.95 |
|
Air T, Inc.
| 18.50 | 18.48 to 18.89 |
|
Akamai Technologies, Inc.
| 76.42 | 76.20 to 77.79 |
|
Analog Devices, Inc.
| 222.22 | 221.33 to 227.39 |
|
Autodesk, Inc.
| 292.93 | 291.80 to 297.79 |
|
Bank of the James Financial Group, Inc.
| 14.25 | 14.25 to 14.50 |
|
BayCom Corp
| 26.52 | 26.49 to 27.17 |
|
BJ's Restaurants, Inc.
| 41.57 | 41.50 to 42.46 |
|
Cadence Design Systems, Inc.
| 317.55 | 316.31 to 322.64 |
|
Check-Cap Ltd.
| 0.88 | 0.88 to 0.92 |
|
Cintas Corporation
| 221.05 | 220.65 to 222.77 |
|
CorVel Corp.
| 112.30 | 111.92 to 114.41 |
|
Cross Country Healthcare, Inc.
| 13.77 | 13.71 to 13.86 |
|
Dare Bioscience, Inc.
| 2.89 | 2.89 to 2.91 |
|
Electronic Arts Inc.
| 150.50 | 150.31 to 151.52 |
|
ExlService Holdings, Inc.
| 45.92 | 45.82 to 46.37 |
|
Fastenal Company
| 81.46 | 81.15 to 82.45 |
|
First Trust Dorsey Wright International Focus 5 ETF
| 21.97 | 21.89 to 22.14 |
|
First Trust Emerging Markets AlphaDEX Fund
| 24.06 | 24.00 to 24.21 |
|
First Trust Indxx Global Natural Resources Income ETF
| 13.65 | 13.62 to 13.73 |
|
First Trust S&P International Dividend Aristocrats ETF
| 18.56 | 18.52 to 18.66 |
|
Great Lakes Dredge & Dock Corporation
| 10.86 | 10.83 to 11.08 |
|
Gulf Island Fabrication, Inc.
| 6.30 | 6.29 to 6.47 |
|
IAC/InterActiveCorp
| 36.55 | 36.51 to 37.16 |
|
Immersion Corporation
| 7.41 | 7.39 to 7.55 |
|
IRIDEX Corporation
| 1.02 | 1.02 to 1.05 |
|
iShares S&P India Nifty 50 Index Fund
| 53.11 | 53.10 to 53.43 |
|
KLA-Tencor Corporation
| 778.94 | 775.18 to 799.72 |
|
Logitech International S.A.
| 86.71 | 86.37 to 87.99 |
|
Marine Petroleum Trust
| 3.80 | 3.79 to 3.82 |
|
MarketAxess Holdings, Inc.
| 219.64 | 219.18 to 222.75 |
|
Match Group, Inc.
| 29.34 | 29.20 to 29.89 |
|
Mesa Air Group, Inc.
| 1.03 | 1.03 to 1.06 |
|
NetEase, Inc.
| 120.53 | 120.03 to 121.65 |
|
NuCana plc
| 0.04 | 0.04 to 0.05 |
|
Origin Agritech Limited
| 1.20 | 1.20 to 1.22 |
|
Premier, Inc.
| 23.06 | 23.04 to 23.39 |
|
Rand Capital Corporation
| 16.00 | 16.00 to 16.87 |
|
Regulus Therapeutics Inc.
| 7.92 | 7.88 to 7.98 |
|
Riverview Bancorp Inc
| 6.05 | 6.03 to 6.17 |
|
S&W Seed Company
| 5.00 | 5.00 to 5.07 |
|
Taitron Components Incorporated
| 2.24 | 2.23 to 2.28 |
|
The Descartes Systems Group Inc.
| 113.47 | 113.20 to 115.31 |
|
TTM Technologies, Inc.
| 28.90 | 28.79 to 29.44 |
|
Verisk Analytics, Inc.
| 312.33 | 311.14 to 314.01 |
|
Vodafone Group Plc
| 10.42 | 10.36 to 10.51 |
|
Aberdeen Japan Equity Fund, Inc.
| 6.98 | 6.96 to 7.05 |
|
Accenture plc
| 317.72 | 316.42 to 322.86 |
|
Amphenol Corporation
| 85.69 | 85.39 to 87.22 |
|
Aptiv PLC
| 66.96 | 66.76 to 68.10 |
|
Artisan Partners Asset Management Inc.
| 41.71 | 41.68 to 42.69 |
|
Bank of Nova Scotia (The)
| 51.54 | 51.39 to 51.82 |
|
Berkshire Hathaway Inc.
| 507.03 | 505.40 to 510.00 |
|
BlackRock Energy and Resources Trust
| 12.41 | 12.41 to 12.55 |
|
Blackstone GSO Senior Floating Rate Term Fund
| 14.13 | 14.10 to 14.21 |
|
Booz Allen Hamilton Holding Corporation
| 128.42 | 127.83 to 129.50 |
|
British American Tobacco p.l.c.
| 44.46 | 44.46 to 44.79 |
|
Buenaventura Mining Company Inc.
| 14.93 | 14.87 to 15.19 |
|
Cenovus Energy Inc
| 13.26 | 13.23 to 13.58 |
|
Centene Corporation
| 60.74 | 60.58 to 61.63 |
|
Ciena Corporation
| 79.92 | 79.60 to 82.21 |
|
Commercial Metals Company
| 46.67 | 46.50 to 47.73 |
|
CoreSite Realty Corporation
| 291.36 | 291.13 to 293.61 |
|
Culp, Inc.
| 4.10 | 4.09 to 4.28 |
|
Eaton Vance Senior Floating-Rate Fund
| 11.91 | 11.89 to 11.99 |
|
Ecolab Inc.
| 260.95 | 259.68 to 262.60 |
|
Exelon Corporation
| 44.19 | 44.01 to 44.47 |
|
First Trust
| 12.04 | 12.04 to 12.15 |
|
Fomento Economico Mexicano S.A.B. de C.V.
| 107.43 | 107.32 to 108.74 |
|
Foot Locker, Inc.
| 23.94 | 23.83 to 24.05 |
|
Gartner, Inc.
| 442.91 | 442.90 to 450.60 |
|
HCA Healthcare, Inc.
| 381.81 | 381.00 to 386.72 |
|
HDFC Bank Limited
| 72.93 | 72.76 to 73.37 |
|
Honda Motor Company, Ltd.
| 29.83 | 29.81 to 30.14 |
|
India Fund, Inc. (The)
| 16.82 | 16.79 to 16.95 |
|
Infosys Limited
| 18.16 | 18.08 to 18.35 |
|
John Hancock Hedged Equity & Income Fund
| 10.55 | 10.52 to 10.61 |
|
Johnson & Johnson
| 153.18 | 153.00 to 154.43 |
|
Kimberly-Clark Corporation
| 141.07 | 140.66 to 142.37 |
|
Korn Ferry
| 67.85 | 67.60 to 68.51 |
|
Lazard Global Total Return and Income Fund
| 16.15 | 16.07 to 16.27 |
|
Lsb Industries Inc.
| 7.15 | 7.15 to 7.35 |
|
Methode Electronics, Inc.
| 7.36 | 7.33 to 7.51 |
|
National Grid Transco, PLC
| 73.57 | 73.32 to 73.96 |
|
Nomura Holdings Inc ADR
| 5.96 | 5.95 to 6.03 |
|
Novo Nordisk A/S
| 68.20 | 68.13 to 69.75 |
|
Nuveen Floating Rate Income Fund
| 8.13 | 8.13 to 8.19 |
|
Nuveen Massachusetts Municipal Income Fund
| 11.73 | 11.71 to 11.85 |
|
Nuveen Virginia Quality Municipal Income Fund
| 11.10 | 11.08 to 11.21 |
|
Pearson, Plc
| 16.53 | 16.50 to 16.63 |
|
Quanta Services, Inc.
| 341.23 | 340.73 to 348.90 |
|
Republic Services, Inc.
| 252.19 | 251.19 to 253.39 |
|
Rogers Communication, Inc.
| 25.87 | 25.78 to 26.10 |
|
Rollins, Inc.
| 57.00 | 56.81 to 57.46 |
|
SAP SE
| 298.41 | 297.95 to 302.20 |
|
Service Corporation International
| 77.45 | 77.16 to 78.37 |
|
Shinhan Financial Group Co Ltd
| 38.80 | 38.68 to 39.52 |
|
Stoneridge, Inc.
| 4.92 | 4.90 to 5.13 |
|
Studio City International Holdings Limited
| 2.85 | 2.85 to 2.93 |
|
SunCoke Energy, Inc.
| 8.67 | 8.65 to 8.77 |
|
TCW Strategic Income Fund, Inc.
| 4.89 | 4.88 to 4.92 |
|
Tejon Ranch Co
| 16.34 | 16.24 to 16.56 |
|
Telephone and Data Systems, Inc.
| 32.23 | 32.23 to 32.48 |
|
Templeton Emerging Markets Fund
| 13.52 | 13.52 to 13.60 |
|
Templeton Emerging Markets Income Fund, Inc.
| 5.50 | 5.50 to 5.56 |
|
The Gabelli Healthcare & Wellness Trust
| 9.52 | 9.50 to 9.58 |
|
Vishay Precision Group, Inc.
| 25.83 | 25.75 to 26.65 |
|
Vulcan Materials Company
| 270.54 | 270.11 to 274.55 |
|
W.R. Berkley Corporation
| 73.20 | 72.89 to 73.77 |
|
W.W. Grainger, Inc.
| 1081.38 | 1078.25 to 1090.99 |
|
Waste Management, Inc.
| 234.11 | 233.36 to 235.46 |
|
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 11.37 | 11.36 to 11.46 |
