Mobile app version of saymnc.com
Login or Join
Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

2183 stocks found forming MACD DOWN

Company Close Range
111, Inc. 7.40 7.40 to 7.44
360 Finance, Inc. 42.50 42.39 to 43.56
Abeona Therapeutics Inc. 5.92 5.69 to 5.99
ACADIA Pharmaceuticals Inc. 21.89 20.87 to 21.92
Achieve Life Sciences, Inc. 2.75 2.46 to 2.83
ACI Worldwide, Inc. 44.44 43.92 to 44.80
Addus HomeCare Corporation 111.75 110.39 to 111.94
ADMA Biologics Inc 18.68 18.20 to 18.78
Adobe Inc. 366.99 360.18 to 367.68
AdvisorShares Dorsey Wright Short ETF 7.02 6.99 to 7.05
AdvisorShares Vice ETF 35.21 34.65 to 35.21
Aethlon Medical, Inc. 1.15 1.11 to 1.18
AGNC Investment Corp. 25.30 25.29 to 25.37
Akamai Technologies, Inc. 77.41 76.88 to 78.06
Akari Therapeutics Plc 1.10 1.10 to 1.12
Alarm.com Holdings, Inc. 54.60 54.15 to 55.28
Allegiant Travel Company 54.21 53.50 to 54.76
Alnylam Pharmaceuticals, Inc. 315.75 313.76 to 319.18
Alphatec Holdings, Inc. 10.91 10.84 to 11.17
Altimmune, Inc. 4.26 4.07 to 4.29
Amdocs Limited 88.73 88.12 to 88.99
Amerco 61.50 61.10 to 62.19
Amphastar Pharmaceuticals, Inc. 21.95 21.50 to 22.12
AngioDynamics, Inc. 9.63 9.21 to 9.90
Anixa Biosciences, Inc. 3.20 3.11 to 3.21
Appian Corporation 29.09 28.60 to 30.12
Aptevo Therapeutics Inc. 2.95 2.91 to 3.05
Aptorum Group Limited 0.96 0.92 to 1.00
Apyx Medical Corporation 1.97 1.70 to 2.09
Aqua Metals, Inc. 0.53 0.49 to 0.55
Arbutus Biopharma Corporation 3.24 3.14 to 3.25
Arch Capital Group Ltd. 90.59 87.64 to 91.42
Ark Restaurants Corp. 8.76 8.76 to 8.76
Arsanis, Inc. 0.60 0.58 to 0.60
Astec Industries, Inc. 39.77 39.10 to 40.05
Atlantic American Corporation 2.00 2.00 to 2.05
Atlassian Corporation Plc 191.61 185.08 to 194.08
Atomera Incorporated 4.72 4.49 to 4.80
AtriCure, Inc. 31.30 30.70 to 31.67
AudioCodes Ltd. 9.13 9.12 to 9.26
AudioEye, Inc. 11.59 11.46 to 11.95
Autodesk, Inc. 294.55 286.68 to 298.37
Automatic Data Processing, Inc. 303.36 301.10 to 303.84
Baidu, Inc. 85.87 85.17 to 86.18
Balchem Corporation 159.05 158.35 to 159.58
Baozun Inc. 2.59 2.55 to 2.65
Beasley Broadcast Group, Inc. 4.22 4.06 to 4.22
Benitec Biopharma Limited 13.25 12.45 to 13.27
BeyondSpring, Inc. 2.29 2.27 to 2.36
BioCryst Pharmaceuticals, Inc. 8.96 8.75 to 8.98
BIO-key International, Inc. 0.81 0.80 to 0.86
BioLife Solutions, Inc. 22.02 21.57 to 22.21
Biomerica, Inc. 3.03 2.95 to 3.15
BioSig Technologies, Inc. 5.46 4.07 to 5.60
BioTelemetry, Inc. 1.25 1.22 to 1.28
BJ's Restaurants, Inc. 41.00 40.84 to 41.89
BlackLine, Inc. 54.74 53.40 to 55.09
Bridgeline Digital, Inc. 1.41 1.41 to 1.46
Bridgford Foods Corporation 7.53 7.35 to 7.84
Brighthouse Financial, Inc. 49.13 48.67 to 49.48
Brighthouse Financial, Inc. 18.60 18.53 to 19.00
Cadiz, Inc. 2.96 2.92 to 3.02
Caesarstone Ltd. 1.78 1.76 to 1.89
Calavo Growers, Inc. 26.75 26.21 to 26.90
Capricor Therapeutics, Inc. 7.39 6.85 to 7.49
Casella Waste Systems, Inc. 111.96 109.29 to 112.88
Catalyst Biosciences, Inc. 12.80 12.70 to 13.85
Catalyst Pharmaceuticals, Inc. 21.62 21.46 to 22.10
CBAK Energy Technology, Inc. 1.03 1.00 to 1.09
Charter Communications, Inc. 399.61 391.09 to 400.15
Check Point Software Technologies Ltd. 220.68 213.28 to 221.42
China Recycling Energy Corporation 0.23 0.22 to 0.25
China SXT Pharmaceuticals, Inc. 1.66 1.66 to 1.79
ChipMOS TECHNOLOGIES INC. 17.72 17.71 to 17.96
CHS Inc 23.98 23.93 to 24.19
CIM Commercial Trust Corporation 7.50 7.36 to 8.00
Cintas Corporation 216.90 215.04 to 217.92
Cirrus Logic, Inc. 104.14 102.14 to 104.40
Citi Trends, Inc. 30.26 30.25 to 30.73
Civista Bancshares, Inc. 21.74 21.25 to 21.90
Clearfield, Inc. 41.56 40.07 to 41.81
ClearSign Combustion Corporation 0.53 0.53 to 0.56
Co-Diagnostics, Inc. 0.27 0.25 to 0.28
Cognizant Technology Solutions Corporation 75.39 74.89 to 75.89
Columbia Sportswear Company 60.44 59.79 to 61.23
Commvault Systems, Inc. 169.58 165.95 to 170.93
Compugen Ltd. 1.59 1.56 to 1.66
CONMED Corporation 50.06 49.83 to 51.60
Construction Partners, Inc. 105.43 104.87 to 107.29
Consumer Portfolio Services, Inc. 9.64 9.64 to 9.83
Copart, Inc. 47.13 46.76 to 47.57
CorVel Corp. 97.99 97.39 to 98.82
Costco Wholesale Corporation 980.91 969.62 to 981.49
CPI Card Group Inc. 21.99 21.46 to 22.14
CPS Technologies Corp. 2.52 2.47 to 2.59
Creative Realities, Inc. 3.27 3.15 to 3.33
Cresud S.A.C.I.F. y A. 10.51 10.22 to 10.52
Criteo S.A. 23.71 23.60 to 24.24
Crocs, Inc. 102.01 100.88 to 103.19
Cross Country Healthcare, Inc. 12.08 11.77 to 12.12
Crown Crafts, Inc. 2.90 2.88 to 2.94
CSG Systems International, Inc. 62.59 61.68 to 62.85
Cumberland Pharmaceuticals Inc. 3.40 3.02 to 3.79
Curis, Inc. 1.88 1.72 to 1.89
CyberArk Software Ltd. 377.03 373.47 to 381.39
Cyclacel Pharmaceuticals, Inc. 4.91 4.89 to 5.38
Cytosorbents Corporation 1.05 1.04 to 1.07
Daily Journal Corp. (S.C.) 395.06 386.75 to 395.23
Dawson Geophysical Company 1.33 1.32 to 1.39
Del Taco Restaurants, Inc. 10.37 10.34 to 10.37
Del Taco Restaurants, Inc. 0.70 0.70 to 0.72
Denny's Corporation 3.98 3.96 to 4.14
Diamondback Energy, Inc. 141.96 140.30 to 143.77
Digi International Inc. 32.65 32.52 to 33.66
Digimarc Corporation 12.83 12.57 to 12.88
Digital Ally, Inc. 2.23 2.19 to 2.29
Digital Turbine, Inc. 5.34 5.09 to 5.40
DLH Holdings Corp. 5.65 5.61 to 5.77
DocuSign, Inc. 76.21 74.12 to 76.69
Dogness (International) Corporation 9.79 9.18 to 10.17
Domo, Inc. 13.44 13.41 to 13.88
Donegal Group, Inc. 18.77 18.29 to 18.79
Donegal Group, Inc. 17.34 17.34 to 17.34
Dorchester Minerals, L.P. 27.62 27.51 to 27.85
Dorman Products, Inc. 122.32 121.30 to 124.77
Dropbox, Inc. 27.09 26.65 to 27.27
DURECT Corporation 0.56 0.55 to 0.62
EDAP TMS S.A. 1.51 1.46 to 1.56
Educational Development Corporation 1.32 1.29 to 1.35
eHealth, Inc. 3.90 3.87 to 4.11
Ekso Bionics Holdings, Inc. 3.26 3.20 to 3.50
El Pollo Loco Holdings, Inc. 10.79 10.69 to 11.01
Electronic Arts Inc. 148.83 148.01 to 150.29
Enanta Pharmaceuticals, Inc. 6.96 6.53 to 6.97
Encore Capital Group Inc 38.45 38.09 to 39.02
Enstar Group Limited 19.21 19.11 to 19.45
Entera Bio Ltd. 1.80 1.73 to 1.84
Enterprise Bancorp Inc 39.64 39.53 to 40.28
ePlus inc. 69.93 69.25 to 70.64
Epsilon Energy Ltd. 7.11 7.07 to 7.18
Equinix, Inc. 760.20 756.56 to 764.26
Ericsson 7.84 7.82 to 8.08
Erie Indemnity Company 346.87 343.02 to 349.70
Escalade, Incorporated 14.02 13.80 to 14.19
Euronet Worldwide, Inc. 102.73 101.94 to 103.79
EVINE Live Inc. 5.64 5.55 to 5.80
Evogene Ltd. 1.25 1.25 to 1.34
ExlService Holdings, Inc. 43.03 42.05 to 43.13
Exponent, Inc. 74.46 74.09 to 74.81
Extreme Networks, Inc. 17.07 16.85 to 17.29
Eyegate Pharmaceuticals, Inc. 35.23 35.23 to 35.23
Famous Dave's of America, Inc. 214.05 203.01 to 218.30
FAT Brands Inc. 2.36 2.34 to 2.50
Fate Therapeutics, Inc. 1.14 1.14 to 1.18
Fidelity D & D Bancorp, Inc. 43.67 43.41 to 43.67
First Capital, Inc. 41.95 38.68 to 44.48
First Solar, Inc. 160.84 159.85 to 165.15
First Trust Brazil AlphaDEX Fund 11.52 11.46 to 11.52
First Trust California Municipal High income ETF 47.86 47.83 to 47.93
First Trust Dorsey Wright Momentum & Low Volatility ETF 34.69 34.57 to 34.69
First Trust Dow Jones International Internet ETF 32.96 32.75 to 32.96
First Trust Emerging Markets Equity Select ETF 54.80 54.80 to 54.80
First Trust Enhanced Short Maturity ETF 59.91 59.89 to 59.91
First Trust India Nifty 50 Equal Weight ETF 59.21 59.00 to 59.24
First Trust Japan AlphaDEX Fund 58.36 58.35 to 58.73
First Trust Latin America AlphaDEX Fund 19.18 19.15 to 19.30
First Trust Managed Municipal ETF 49.71 49.70 to 49.79
First Trust Municipal High Income ETF 46.51 46.38 to 46.78
First Trust NASDAQ Cybersecurity ETF 73.21 72.16 to 73.44
First Trust Nasdaq Food & Beverage ETF 22.22 22.10 to 22.33
First Trust TCW Opportunistic Fixed Income ETF 43.47 43.19 to 43.52
FirstCash, Inc. 131.43 130.85 to 133.01
Five9, Inc. 26.21 26.06 to 26.83
FlexShares Credit-Scored US Corporate Bond Index Fund 48.43 48.38 to 48.44
FlexShares Real Assets Allocation Index Fund 32.70 32.61 to 32.70
FlexShopper, Inc. 1.04 1.04 to 1.08
Forrester Research, Inc. 9.88 9.53 to 9.96
Fortinet, Inc. 102.97 99.25 to 103.56
Frequency Electronics, Inc. 20.28 19.68 to 20.85
Freshpet, Inc. 71.89 68.27 to 72.43
FRP Holdings, Inc. 26.97 26.88 to 27.26
FuelCell Energy, Inc. 5.25 5.10 to 5.38
Fulgent Genetics, Inc. 19.12 18.82 to 19.30
Funko, Inc. 4.58 4.49 to 4.64
Gaia, Inc. 3.97 3.78 to 3.98
Geospace Technologies Corporation 11.55 11.55 to 13.11
Geron Corporation 1.34 1.30 to 1.35
Gladstone Commercial Corporation 14.13 14.00 to 14.18
Gladstone Commercial Corporation 20.25 20.13 to 20.29
Global Indemnity Limited 30.39 30.00 to 30.50
Global Self Storage, Inc. 5.35 5.35 to 5.45
Globus Maritime Limited 1.13 1.12 to 1.15
Golar LNG Limited 41.06 40.36 to 41.40
Good Times Restaurants Inc. 1.62 1.60 to 1.68
Goosehead Insurance, Inc. 96.59 96.15 to 99.21
Grand Canyon Education, Inc. 172.78 172.30 to 174.65
GRAVITY Co., Ltd. 62.55 62.55 to 63.50
Great Lakes Dredge & Dock Corporation 11.03 10.96 to 11.13
Greenlight Reinsurance, Ltd. 13.40 13.21 to 13.49
Grindrod Shipping Holdings Ltd. 25.37 25.37 to 25.37
Groupon, Inc. 33.90 33.34 to 34.50
Grupo Financiero Galicia S.A. 46.79 46.09 to 47.58
Gulfport Energy Corporation 189.42 184.45 to 190.14
Hallador Energy Company 15.46 15.45 to 16.21
Harmonic Inc. 9.24 9.04 to 9.39
Harvard Bioscience, Inc. 0.43 0.42 to 0.45
Haymaker Acquisition Corp. 11.07 11.06 to 11.07
Healthcare Services Group, Inc. 13.36 13.19 to 13.56
HealthEquity, Inc. 97.34 94.32 to 97.49
HealthStream, Inc. 27.10 26.50 to 27.12
Helen of Troy Limited 21.71 21.07 to 22.61
Henry Schein, Inc. 70.68 69.04 to 71.50
Highway Holdings Limited 1.60 1.60 to 1.61
Huazhu Group Limited 32.59 32.46 to 33.25
Huron Consulting Group Inc. 133.54 132.91 to 135.46
ICU Medical, Inc. 130.85 130.44 to 132.29
ImmuCell Corporation 6.50 6.41 to 6.63
INmune Bio Inc. 2.12 2.12 to 2.33
Innoviva, Inc. 19.58 19.10 to 19.59
Inogen, Inc 6.71 6.68 to 6.94
Inovio Pharmaceuticals, Inc. 1.36 1.31 to 1.38
Inseego Corp. 7.67 7.62 to 7.91
Insulet Corporation 292.01 290.26 to 296.44
Integra LifeSciences Holdings Corporation 12.21 12.18 to 12.61
Inter Parfums, Inc. 133.67 133.50 to 136.01
International Money Express, Inc. 10.18 10.11 to 10.49
Intuit Inc. 752.75 747.49 to 758.86
Intuitive Surgical, Inc. 516.44 509.88 to 522.10
Invesco DWA Consumer Staples Momentum ETF 109.58 108.92 to 109.58
Invesco DWA Financial Momentum ETF 55.83 55.51 to 55.86
Invesco DWA Technology Momentum ETF 66.96 65.50 to 66.97
Invesco KBW Property & Casualty Insurance ETF 119.26 117.30 to 119.29
Investors Title Company 204.90 203.40 to 207.96
iRadimed Corporation 58.07 57.46 to 58.65
iRhythm Technologies, Inc. 138.91 136.27 to 140.32
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.34 50.33 to 50.37
iShares 1-3 Year Treasury Bond ETF 82.46 82.44 to 82.49
iShares 20+ Year Treasury Bond ETF 85.61 85.32 to 85.88
iShares 3-7 Year Treasury Bond ETF 117.93 117.86 to 118.07
iShares 7-10 Year Treasury Bond ETF 94.28 94.17 to 94.46
iShares Broad USD Investment Grade Corporate Bond ETF 50.88 50.81 to 50.92
iShares Commodities Select Strategy ETF 26.22 26.22 to 26.51
iShares Core 1-5 Year USD Bond ETF 48.37 48.35 to 48.39
iShares Core Total USD Bond Market ETF 45.72 45.68 to 45.76
iShares ESG 1-5 Year USD Corporate Bond ETF 25.02 25.01 to 25.04
iShares ESG USD Corporate Bond ETF 22.96 22.92 to 22.98
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 22.29 22.28 to 22.37
iShares Global Green Bond ETF 47.30 47.23 to 47.30
iShares GNMA Bond ETF 43.32 43.27 to 43.45
iShares Intermediate-Term Corporate Bond ETF 52.72 52.66 to 52.77
iShares International Treasury Bond ETF 42.24 42.18 to 42.32
iShares MBS ETF 92.71 92.70 to 92.92
iShares MSCI Brazil Small-Cap ETF 12.35 12.28 to 12.42
iShares S&P India Nifty 50 Index Fund 53.54 53.39 to 53.60
iShares Short-Term Corporate Bond ETF 52.45 52.44 to 52.48
Isramco, Inc. 12.43 12.24 to 12.70
Jack Henry & Associates, Inc. 176.17 174.96 to 177.60
Jaguar Health, Inc. 2.39 2.28 to 2.75
JAKKS Pacific, Inc. 19.69 19.59 to 20.16
James River Group Holdings, Ltd. 5.52 5.52 to 5.61
JD.com, Inc. 30.80 30.71 to 31.10
Kingstone Companies, Inc 14.65 14.32 to 14.73
KLX Energy Services Holdings, Inc. 1.71 1.67 to 1.94
KVH Industries, Inc. 5.29 5.27 to 5.39
Legg Mason Global Infrastructure ETF 26.53 26.45 to 26.53
LexinFintech Holdings Ltd. 6.84 6.78 to 7.08
Lifevantage Corporation 12.38 11.86 to 12.62
Lightbridge Corporation 13.94 11.68 to 14.11
Limoneira Co 15.20 15.13 to 15.72
LivaNova PLC 43.97 43.60 to 45.04
Live Ventures Incorporated 13.92 13.23 to 15.54
Loop Industries, Inc. 1.28 1.23 to 1.30
LPL Financial Holdings Inc. 370.48 369.55 to 377.02
lululemon athletica inc. 228.89 228.75 to 236.19
MACOM Technology Solutions Holdings, Inc. 136.63 133.38 to 137.89
MakeMyTrip Limited 90.96 89.67 to 91.11
Mammoth Energy Services, Inc. 2.65 2.63 to 2.67
Mannatech, Incorporated 8.31 8.10 to 8.49
Marchex, Inc. 2.01 2.00 to 2.07
Marine Petroleum Trust 4.40 4.40 to 4.74
MarketAxess Holdings, Inc. 217.25 215.41 to 219.18
Martin Midstream Partners L.P. 2.98 2.97 to 3.03
Marvell Technology Group Ltd. 72.51 70.48 to 72.95
Masimo Corporation 161.69 160.83 to 163.50
MediciNova, Inc. 1.28 1.26 to 1.29
MercadoLibre, Inc. 2380.25 2376.00 to 2420.00
Mercury Systems Inc 51.27 50.86 to 52.02
Mereo BioPharma Group plc 1.72 1.57 to 1.72
Mesa Laboratories, Inc. 82.86 82.62 to 88.05
Mesoblast Limited 11.17 11.03 to 11.32
Methanex Corporation 33.14 33.09 to 33.66
MGE Energy Inc. 86.58 85.77 to 86.83
MGP Ingredients, Inc. 29.91 29.68 to 31.29
Micron Technology, Inc. 118.61 117.02 to 120.44
Middlesex Water Company 55.70 54.50 to 56.92
Mitek Systems, Inc. 9.59 9.52 to 9.70
MMTec, Inc. 0.92 0.91 to 0.99
Mondelez International, Inc. 67.64 67.02 to 67.66
MongoDB, Inc. 201.53 201.01 to 205.50
Monroe Capital Corporation 6.33 6.33 to 6.42
Monster Beverage Corporation 59.67 58.58 to 60.06
Morningstar, Inc. 294.23 292.68 to 295.80
Natera, Inc. 158.18 157.37 to 161.42
National Beverage Corp. 44.06 43.79 to 44.32
National CineMedia, Inc. 4.90 4.86 to 5.02
National Energy Services Reunited Corp. 0.55 0.55 to 0.67
National Research Corporation 15.38 15.31 to 16.36
Natural Health Trends Corp. 4.51 4.51 to 4.66
NCS Multistage Holdings, Inc. 29.96 29.44 to 30.19
NeoGenomics, Inc. 7.18 7.10 to 7.34
NetEase, Inc. 129.90 128.20 to 130.00
Netflix, Inc. 1261.95 1240.00 to 1270.49
NetScout Systems, Inc. 22.16 22.05 to 22.41
NICE Ltd 151.92 151.00 to 154.19
Niu Technologies 3.40 3.31 to 3.41
nLIGHT, Inc. 18.43 17.84 to 18.67
NMI Holdings Inc 38.18 37.82 to 38.42
Northfield Bancorp, Inc. 11.77 11.66 to 11.82
Norwood Financial Corp. 25.70 25.28 to 25.84
NuCana plc 0.05 0.04 to 0.05
Nutanix, Inc. 72.46 71.72 to 73.32
OFS Capital Corporation 8.61 8.55 to 8.65
Okta, Inc. 91.97 90.72 to 92.53
Omnicell, Inc. 27.57 27.10 to 28.41
OneSpan Inc. 15.64 15.36 to 15.89
Open Text Corporation 28.10 27.83 to 28.27
Opera Limited 18.60 18.09 to 18.73
OptimizeRx Corporation 12.68 12.24 to 13.00
Oramed Pharmaceuticals Inc. 2.13 2.11 to 2.15
Origin Agritech Limited 0.91 0.83 to 1.04
OSI Systems, Inc. 212.30 209.54 to 214.81
Oxford Lane Capital Corp. 4.16 4.12 to 4.18
Pacira Pharmaceuticals, Inc. 23.31 22.23 to 23.36
Papa John's International, Inc. 46.90 46.50 to 47.56
Papa Murphy's Holdings, Inc. 14.12 13.97 to 14.30
PAVmed Inc. 0.59 0.58 to 0.62
Paychex, Inc. 144.31 142.60 to 144.50
Paylocity Holding Corporation 180.39 177.31 to 181.61
PayPal Holdings, Inc. 73.89 71.54 to 74.31
Pegasystems Inc. 50.43 49.16 to 51.24
PetMed Express, Inc. 3.19 3.17 to 3.35
Pilgrim's Pride Corporation 45.06 44.77 to 45.63
Pinduoduo Inc. 102.41 102.08 to 105.69
Plexus Corp. 133.11 132.41 to 134.41
Premier, Inc. 21.25 21.01 to 21.47
Priority Technology Holdings, Inc. 7.27 7.09 to 7.36
Progress Software Corporation 48.80 48.78 to 50.00
ProLung, Inc. 2.68 2.67 to 3.09
ProShares UltraPro Short QQQ 19.18 19.10 to 19.66
ProShares UltraShort Nasdaq Biotechnology 15.85 15.85 to 16.24
PTC Therapeutics, Inc. 49.46 48.60 to 50.34
Pulmatrix, Inc. 6.55 6.30 to 6.83
Puma Biotechnology Inc 3.45 3.36 to 3.49
Pure Cycle Corporation 10.08 10.00 to 10.34
Purple Innovation, Inc. 0.70 0.70 to 0.73
QUALCOMM Incorporated 154.29 153.48 to 156.49
Qualys, Inc. 139.19 134.06 to 139.82
Quanterix Corporation 6.05 5.72 to 6.14
Quest Resource Holding Corporation 2.05 2.03 to 2.10
QuinStreet, Inc. 15.56 15.30 to 15.65
Radcom Ltd. 12.85 12.30 to 13.10
Rapid7, Inc. 22.80 22.71 to 23.07
Reading International Inc 1.31 1.29 to 1.33
Reading International Inc 9.40 8.96 to 10.20
Red Robin Gourmet Burgers, Inc. 5.63 5.62 to 5.96
Red Violet, Inc. 46.53 46.22 to 47.97
Regency Centers Corporation 69.93 69.07 to 69.95
REGENXBIO Inc. 8.70 8.51 to 8.90
Research Frontiers Incorporated 1.60 1.56 to 1.71
ReTo Eco-Solutions, Inc. 2.46 2.38 to 2.63
Rhinebeck Bancorp, Inc. 11.84 11.77 to 11.85
Rigel Pharmaceuticals, Inc. 19.35 18.73 to 19.36
Royal Gold, Inc. 159.82 159.00 to 162.44
S&W Seed Company 2.41 2.32 to 2.48
Safety Insurance Group, Inc. 73.34 71.79 to 73.42
Sangamo Therapeutics, Inc. 0.50 0.48 to 0.51
Sanofi 48.55 48.45 to 48.80
Sarepta Therapeutics, Inc. 19.23 18.17 to 19.79
SBA Communications Corporation 232.34 229.04 to 233.44
ScanSource, Inc. 41.66 41.11 to 41.84
SCWorx Corp. 0.44 0.41 to 0.46
Security National Financial Corporation 9.09 9.02 to 9.37
Senmiao Technology Limited 0.31 0.31 to 0.32
Sensus Healthcare, Inc. 4.32 4.15 to 4.39
SG Blocks, Inc. 0.63 0.62 to 0.67
ShotSpotter, Inc. 12.84 12.51 to 13.24
SI-BONE, Inc. 17.32 17.06 to 17.65
Siebert Financial Corp. 3.63 3.41 to 3.75
Silgan Holdings Inc. 54.89 54.47 to 55.02
Silicon Laboratories, Inc. 139.95 137.22 to 140.97
Simulations Plus, Inc. 17.47 16.93 to 17.58
SiNtx Technologies, Inc. 2.97 2.71 to 3.08
Solar Senior Capital Ltd. 10.97 10.80 to 11.02
Soleno Therapeutics, Inc. 82.76 80.91 to 83.58
Soligenix, Inc. 1.36 1.25 to 1.38
Sotherly Hotels Inc. 0.88 0.86 to 0.92
Sound Financial Bancorp, Inc. 45.99 45.81 to 46.02
SPAR Group, Inc. 0.94 0.92 to 0.99
Spero Therapeutics, Inc. 2.64 2.61 to 2.84
Sportsman's Warehouse Holdings, Inc. 3.54 3.24 to 3.56
Sprouts Farmers Market, Inc. 164.54 159.78 to 165.05
SSR Mining Inc. 12.72 12.65 to 13.05
Strategic Education, Inc. 79.52 79.20 to 80.56
SunPower Corporation 1.65 1.63 to 1.72
SuperCom, Ltd. 9.83 9.76 to 10.59
Sutro Biopharma, Inc. 0.76 0.75 to 0.80
Sypris Solutions, Inc. 2.07 2.02 to 2.15
Tactile Systems Technology, Inc. 10.04 9.90 to 10.12
Take-Two Interactive Software, Inc. 238.46 233.50 to 239.16
Tandem Diabetes Care, Inc. 15.75 15.45 to 15.97
Tantech Holdings Ltd. 1.86 1.81 to 2.11
Tecnoglass Inc. 75.34 74.00 to 75.34
Tenable Holdings, Inc. 33.12 32.71 to 33.58
Tesla, Inc. 316.90 312.67 to 322.60
Texas Roadhouse, Inc. 188.48 187.29 to 190.77
The Ensign Group, Inc. 145.75 144.17 to 145.94
The Hackett Group, Inc. 24.62 24.48 to 24.95
The Hain Celestial Group, Inc. 1.61 1.56 to 1.64
The Joint Corp. 11.45 11.38 to 11.62
The Lovesac Company 18.08 17.80 to 18.17
Thunder Bridge Acquisition, Ltd. 21.93 21.32 to 22.10
Tiptree Inc. 21.57 20.96 to 21.61
Titan Machinery Inc. 19.55 19.40 to 20.03
Tiziana Life Sciences plc 1.48 1.43 to 1.50
T-Mobile US, Inc. 228.15 227.48 to 229.64
TPI Composites, Inc. 0.78 0.76 to 0.86
trivago N.V. 3.55 3.55 to 3.64
Trupanion, Inc. 50.86 49.26 to 51.35
U.S. Energy Corp. 1.36 1.35 to 1.40
U.S. Global Investors, Inc. 2.41 2.41 to 2.46
U.S. Gold Corp. 12.10 12.00 to 12.66
Ultragenyx Pharmaceutical Inc. 29.23 28.35 to 30.17
uniQure N.V. 14.55 14.31 to 14.87
United Fire Group, Inc 28.05 27.14 to 28.10
United-Guardian, Inc. 8.11 8.08 to 8.19
Unity Biotechnology, Inc. 0.20 0.20 to 0.32
Universal Display Corporation 153.05 151.83 to 154.97
Upwork Inc. 12.96 12.80 to 13.11
Value Line, Inc. 37.78 37.11 to 38.73
Vanguard Emerging Markets Government Bond ETF 64.81 64.71 to 64.87
Vanguard Intermediate-Term Corporate Bond ETF 82.00 81.91 to 82.09
Vanguard Intermediate-Term Treasury ETF 59.15 59.09 to 59.21
Vanguard International Dividend Appreciation ETF 88.67 88.22 to 88.75
Vanguard Long-Term Corporate Bond ETF 74.29 74.08 to 74.44
Vanguard Long-Treasury ETF 54.58 54.40 to 54.74
Vanguard Mortgage-Backed Securities ETF 45.84 45.80 to 45.93
Vanguard Short-Term Corporate Bond ETF 79.05 79.02 to 79.10
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.94 49.92 to 49.95
Vanguard Short-Term Treasury ETF 58.49 58.48 to 58.51
Vanguard Total Bond Market ETF 72.79 72.70 to 72.86
Vanguard Total Corporate Bond ETF 76.42 76.30 to 76.47
Vanguard Total International Bond ETF 49.11 49.05 to 49.11
Vanguard Total World Bond ETF 68.68 68.60 to 68.73
Varex Imaging Corporation 7.93 7.68 to 8.13
Vaxart, Inc. 0.32 0.30 to 0.43
Veracyte, Inc. 26.65 26.58 to 27.23
Vericel Corporation 39.82 39.58 to 40.46
VeriSign, Inc. 282.81 281.00 to 285.00
Verisk Analytics, Inc. 305.62 300.91 to 306.45
Veru Inc. 0.60 0.59 to 0.62
Village Super Market, Inc. 37.01 36.20 to 37.15
Viper Energy Partners LP 37.55 37.30 to 38.72
Virco Manufacturing Corporation 8.15 7.83 to 8.23
VirTra, Inc. 6.44 6.08 to 6.49
Visterra, Inc. 45.44 44.60 to 46.66
VSE Corporation 129.58 126.39 to 130.15
Vuzix Corporation 2.50 2.35 to 2.54
Waterstone Financial, Inc. 13.56 13.36 to 13.58
WD-40 Company 226.90 219.99 to 228.26
Wendy's Company (The) 10.90 10.76 to 11.05
Western Asset Short Duration Income ETF 24.14 24.13 to 24.15
Wheeler Real Estate Investment Trust, Inc. 3.98 3.98 to 3.98
WhiteHorse Finance, Inc. 8.91 8.85 to 8.97
Willamette Valley Vineyards, Inc. 5.29 5.24 to 5.30
Willis Lease Finance Corporation 140.59 137.23 to 140.88
Wingstop Inc. 318.27 309.00 to 328.33
Winmark Corporation 373.04 366.59 to 373.60
Wintrust Financial Corporation 25.00 24.99 to 25.00
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.32 22.28 to 22.36
Wix.com Ltd. 149.61 149.40 to 154.00
Workday, Inc. 224.76 222.26 to 227.32
Xcel Brands, Inc 1.66 1.48 to 1.84
Xperi Corporation 7.68 7.65 to 7.83
Xunlei Limited 4.55 4.51 to 4.74
Yatra Online, Inc. 0.97 0.95 to 0.97
Y-mAbs Therapeutics, Inc. 4.36 4.23 to 4.44
Zai Lab Limited 34.28 33.39 to 34.71
ZK International Group Co., Ltd 2.03 1.86 to 2.04
Zscaler, Inc. 291.14 286.70 to 295.00
Zynex, Inc. 2.11 2.05 to 2.29
A10 Networks, Inc. 17.81 17.01 to 17.95
Abbott Laboratories 132.03 131.71 to 133.09
Aberdeen Global Premier Properties Fund 3.83 3.80 to 3.85
Aberdeen Japan Equity Fund, Inc. 7.25 7.22 to 7.28
Acadia Realty Trust 18.67 18.23 to 18.69
Accenture plc 279.99 276.95 to 280.94
Adtalem Global Education Inc. 118.77 116.75 to 119.38
AdvanSix Inc. 23.11 22.83 to 23.27
Aercap Holdings N.V. 115.30 114.07 to 115.65
Aflac Incorporated 102.67 100.86 to 102.73
Agnico Eagle Mines Limited 119.56 119.50 to 122.22
Agree Realty Corporation 72.44 71.65 to 72.64
Alamos Gold Inc. 26.54 26.48 to 27.11
Alexander & Baldwin, Inc. 17.98 17.74 to 17.98
Alibaba Group Holding Limited 108.22 107.19 to 108.80
Alliance National Municipal Income Fund Inc 10.16 10.10 to 10.22
Allison Transmission Holdings, Inc. 90.69 90.09 to 92.75
Allstate Corporation (The) 196.20 192.50 to 196.39
Altria Group 58.13 57.53 to 58.33
Amber Road, Inc. 8.86 8.50 to 9.30
Ambev S.A. 2.34 2.33 to 2.40
America Movil, S.A.B. de C.V. 17.37 17.25 to 17.53
American Homes 4 Rent 35.91 35.76 to 36.15
American International Group, Inc. 81.63 80.77 to 82.17
American States Water Company 76.76 75.65 to 77.01
American Vanguard Corporation 3.78 3.76 to 3.95
Americold Realty Trust 16.36 16.26 to 16.77
AMN Healthcare Services Inc 20.67 20.65 to 21.33
AMTEK, Inc. 178.36 177.58 to 179.99
Anheuser-Busch Inbev SA 67.80 67.43 to 67.94
Antero Midstream Partners LP 17.93 17.39 to 17.95
Antero Resources Corporation 37.16 35.99 to 37.38
Archrock, Inc. 23.78 23.13 to 23.79
Arcos Dorados Holdings Inc. 7.35 7.30 to 7.55
Ares Commercial Real Estate Corporation 4.72 4.71 to 4.79
Arlo Technologies, Inc. 16.20 15.43 to 16.28
Arthur J. Gallagher & Co. 315.40 311.17 to 315.45
ASE Technology Holding Co., Ltd. 10.20 10.13 to 10.37
ASGN Incorporated 48.50 47.91 to 48.98
Assurant, Inc. 191.07 187.50 to 191.22
Assured Guaranty Ltd. 84.10 83.53 to 84.74
AT&T Inc. 27.16 27.01 to 27.51
Aurora Cannabis Inc. 4.58 4.49 to 4.64
AvalonBay Communities, Inc. 201.95 201.55 to 203.71
Avanos Medical, Inc. 11.86 11.73 to 12.01
AXA Equitable Holdings, Inc. 53.41 52.69 to 53.44
Axis Capital Holdings Limited 98.94 96.24 to 98.97
B&G Foods, Inc. 4.21 4.19 to 4.45
Badger Meter, Inc. 239.38 237.38 to 240.95
BalckRock Taxable Municipal Bond Trust 15.89 15.86 to 15.98
Banco Bilbao Viscaya Argentaria S.A. 15.16 15.11 to 15.21
Banco Bradesco Sa 2.91 2.88 to 2.92
Banco Bradesco Sa 2.52 2.47 to 2.56
Banco De Chile 28.31 28.28 to 28.76
Banco Santander Brasil SA 4.92 4.91 to 5.00
Banco Santander Chile 23.73 23.69 to 24.00
Bank of Nova Scotia (The) 54.58 54.31 to 54.60
Barnes & Noble Education, Inc 11.15 10.98 to 11.28
Baxter International Inc. 28.53 28.40 to 28.93
Berkshire Hathaway Inc. 711100.00 710408.90 to 717000.00
Berkshire Hathaway Inc. 476.31 473.46 to 478.13
Biohaven Pharmaceutical Holding Company Ltd. 14.19 13.69 to 14.29
BJ's Wholesale Club Holdings, Inc. 107.44 106.21 to 108.07
Black Stone Minerals, L.P. 13.13 13.08 to 13.32
BlackBerry Limited 4.03 3.96 to 4.08
Blackrock Core Bond Trust 9.60 9.58 to 9.63
BlackRock Municipal Income Trust 9.54 9.51 to 9.55
BlackRock Municipal Income Trust II 9.95 9.86 to 10.01
Blackrock MuniHoldings New York Quality Fund, Inc. 9.75 9.70 to 9.76
Blackrock MuniHoldings Quality Fund II, Inc. 9.54 9.50 to 9.57
Blackrock MuniYield Fund, Inc. 9.99 9.97 to 10.02
Blackrock MuniYield Michigan Quality Fund, Inc. 10.94 10.91 to 10.99
Blackrock MuniYield New York Quality Fund, Inc. 9.46 9.41 to 9.46
Blackrock MuniYield Quality Fund II, Inc. 9.58 9.56 to 9.61
BlackRock New York Investment Quality Municipal Trust Inc. (Th 9.64 9.62 to 9.69
Boston Beer Company, Inc. (The) 192.00 187.00 to 195.11
Box, Inc. 32.55 32.30 to 32.71
BP Prudhoe Bay Royalty Trust 0.50 0.49 to 0.53
Brasilagro Cia Brasileira De Propriedades Agricolas 3.74 3.71 to 3.75
Bright Horizons Family Solutions Inc. 115.32 114.37 to 116.07
Bright Scholar Education Holdings Limited 1.73 1.73 to 1.73
BrightView Holdings, Inc. 15.75 15.42 to 15.91
Brinker International, Inc. 165.38 163.02 to 168.34
Bristol-Myers Squibb Company 47.34 46.88 to 47.97
Broadridge Financial Solutions, Inc. 236.02 232.56 to 237.21
Brookfield Business Partners L.P. 25.73 25.69 to 26.07
Brookfield Infrastructure Partners LP 32.39 32.23 to 32.67
Brookfield Renewable Partners L.P. 25.58 25.32 to 25.68
Brown & Brown, Inc. 107.98 106.33 to 108.23
BRT Apartments Corp. 15.69 15.53 to 15.80
Build-A-Bear Workshop, Inc. 51.30 49.07 to 51.40
Bunge Limited 74.99 74.31 to 76.77
BWX Technologies, Inc. 138.65 136.79 to 139.95
Cable One, Inc. 124.50 122.15 to 126.65
Camden Property Trust 114.10 113.63 to 115.07
Campbell Soup Company 30.71 30.53 to 31.41
Canadian Natural Resources Limited 31.79 31.51 to 32.11
Canopy Growth Corporation 1.17 1.13 to 1.17
Cardinal Health, Inc. 161.69 160.27 to 162.25
CarMax Inc 65.20 64.42 to 66.23
CBRE Clarion Global Real Estate Income Fund 5.23 5.18 to 5.25
Cedar Fair, L.P. 28.71 28.15 to 29.70
Centene Corporation 30.64 30.59 to 31.62
Centrais Electricas Brasileiras S.A.- Eletrobras 6.95 6.91 to 7.07
Centrais Electricas Brasileiras S.A.- Eletrobras 7.74 7.62 to 7.86
Central Puerto S.A. 11.12 10.88 to 11.19
CGI Inc. 101.11 100.43 to 101.51
Chegg, Inc. 1.35 1.26 to 1.40
Chemed Corp. 464.91 458.76 to 465.62
Cherry Hill Mortgage Investment Corporation 2.73 2.73 to 2.78
China Telecom Corp Ltd 27.22 27.07 to 27.93
Chubb Limited 280.20 277.20 to 280.30
Chunghwa Telecom Co., Ltd. 44.45 44.33 to 44.77
Cigna Corporation 303.06 301.00 to 304.36
Cinemark Holdings Inc 29.85 29.53 to 30.25
Citizens, Inc. 3.35 3.28 to 3.42
Clipper Realty Inc. 3.85 3.62 to 3.86
CNA Financial Corporation 44.17 43.79 to 44.39
CNO Financial Group, Inc. 37.08 36.18 to 37.13
Coca Cola Femsa S.A.B. de C.V. 89.21 88.14 to 90.08
Coca-Cola Company (The) 69.47 69.27 to 70.08
Colgate-Palmolive Company 88.85 87.74 to 89.53
Colonial High Income Municipal Trust 3.54 3.53 to 3.55
Colonial Investment Grade Municipal Trust 7.57 7.53 to 7.58
Colonial Municipal Income Trust 3.26 3.25 to 3.28
Comp En De Mn Cemig ADS 1.88 1.87 to 1.91
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 19.89 19.88 to 20.07
Companhia Paranaense de Energia (COPEL) 8.39 8.39 to 8.51
Compania Cervecerias Unidas, S.A. 12.67 12.61 to 12.94
Comstock Resources, Inc. 23.86 22.61 to 23.91
ConAgra Brands, Inc. 19.38 19.23 to 19.59
Concord Medical Services Holdings Limited 5.22 5.22 to 5.24
Conduent Incorporated 2.67 2.64 to 2.70
Contura Energy, Inc. 25.45 25.03 to 25.75
Corporacion America Airports SA 19.81 19.31 to 19.85
Cousins Properties Incorporated 29.16 28.87 to 29.17
Crane Co. 187.85 183.90 to 188.13
Cross Timbers Royalty Trust 9.79 9.71 to 9.84
CrossAmerica Partners LP 20.75 20.58 to 20.75
CTS Corporation 41.57 41.19 to 41.89
CubeSmart 42.17 42.06 to 42.63
Cubic Corporation 10.47 10.47 to 10.53
CVS Health Corporation 64.36 64.06 to 64.77
Dana Incorporated 17.13 16.76 to 17.17
Darden Restaurants, Inc. 209.48 208.06 to 210.82
Darling Ingredients Inc. 36.76 36.67 to 37.69
Deckers Outdoor Corporation 98.38 97.92 to 101.21
Deere & Company 507.61 502.13 to 512.78
DHT Holdings, Inc. 11.14 11.02 to 11.22
Diageo plc 101.90 101.21 to 102.88
Digital Realty Trust, Inc. 170.93 168.60 to 171.41
Dine Brands Global, Inc. 24.19 23.97 to 24.92
DoubleLine Income Solutions Fund 12.19 12.11 to 12.20
DoubleLine Opportunistic Credit Fund 15.28 15.24 to 15.32
Dr. Reddy's Laboratories Ltd 14.56 14.54 to 14.63
DRDGOLD Limited 13.72 13.66 to 13.96
Duff & Phelps Utilities Income, Inc. 9.69 9.67 to 9.74
DXC Technology Company 14.44 14.19 to 14.47
e.l.f. Beauty, Inc. 106.02 105.93 to 109.70
Eagle Point Credit Company Inc. 7.50 7.40 to 7.58
EastGroup Properties, Inc. 168.08 167.34 to 169.31
Eaton Vance Municipal Income 2028 Term Trust 18.10 18.06 to 18.14
Ecolab Inc. 268.23 264.92 to 268.49
Ecopetrol S.A. 8.92 8.85 to 9.02
El Paso Electric Company 26.68 26.65 to 27.14
Eldorado Gold Corporation 20.51 20.42 to 20.79
Embotelladora Andina S.A. 19.10 18.81 to 19.10
Embotelladora Andina S.A. 23.10 22.97 to 24.00
Embraer S.A. 52.90 52.53 to 54.09
Empire State Realty Trust, Inc. 8.25 8.11 to 8.27
Employers Holdings Inc 46.84 46.08 to 46.85
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 25.01 24.23 to 25.21
Enbridge Inc 45.21 44.37 to 45.26
Encompass Health Corporation 119.67 118.52 to 120.14
Endava plc 13.66 13.50 to 13.92
Enel Chile S.A. 3.38 3.34 to 3.41
Energy Transfer L.P. 17.49 17.39 to 17.62
Ennis, Inc. 18.44 18.08 to 18.44
EPAM Systems, Inc. 168.10 166.65 to 170.00
EQT Corporation 58.28 55.39 to 58.36
Equifax, Inc. 260.64 257.58 to 261.55
Equity Lifestyle Properties, Inc. 61.91 61.40 to 62.17
Equity Residential 67.02 66.55 to 67.32
Essent Group Ltd. 56.45 55.88 to 56.68
Essential Properties Realty Trust, Inc. 31.86 31.48 to 31.91
Eventbrite, Inc. 2.55 2.48 to 2.58
Evertec, Inc. 34.13 33.87 to 34.33
Fair Isaac Corporation 1547.02 1500.05 to 1567.20
Farmland Partners Inc. 11.32 11.05 to 11.32
Federal Agricultural Mortgage Corporation 182.13 177.28 to 182.86
Federal Realty Investment Trust 94.97 94.21 to 95.32
Federated Premier Municipal Income Fund 10.55 10.55 to 10.62
FGL Holdings 30.75 30.54 to 30.93
Fidelity National Financial, Inc. 53.18 51.87 to 53.23
Fidelity National Information Services, Inc. 79.50 78.70 to 80.24
First American Corporation (The) 56.34 56.34 to 57.91
Flotek Industries, Inc. 13.34 12.94 to 13.34
Flowers Foods, Inc. 15.63 15.56 to 15.80
FMC Corporation 42.04 41.99 to 42.69
Fomento Economico Mexicano S.A.B. de C.V. 98.62 98.49 to 100.78
Fortis Inc. 47.21 47.07 to 47.64
Fortive Corporation 52.17 51.86 to 52.50
Fortress Transportation and Infrastructure Investors LLC 114.66 110.40 to 116.30
Four Corners Property Trust, Inc. 26.94 26.56 to 26.94
Franco-Nevada Corporation 158.50 158.04 to 161.20
Franklin Covey Company 20.10 19.49 to 20.43
Frank's International N.V. 167.00 165.38 to 168.93
Fresenius Medical Care Corporation 27.15 27.01 to 27.20
Gamestop Corporation 23.70 23.39 to 23.84
Gartner, Inc. 373.28 370.69 to 375.84
General Mills, Inc. 50.97 50.73 to 51.69
Genesis Healthcare, Inc. 29.80 29.09 to 29.86
Genie Energy Ltd. 22.04 21.51 to 22.41
Genworth Financial Inc 7.39 7.27 to 7.40
Geopark Ltd 7.02 6.86 to 7.11
Gerdau S.A. 2.93 2.93 to 3.02
Getty Realty Corporation 27.92 27.29 to 27.93
GigCapital, Inc. 10.36 10.36 to 10.36
GlaxoSmithKline PLC 38.29 38.19 to 38.60
Global Net Lease, Inc. 7.43 7.30 to 7.45
Global Partners LP 51.50 51.34 to 52.03
Globant S.A. 83.75 83.57 to 85.95
Globus Medical, Inc. 57.37 57.04 to 58.14
GoDaddy Inc. 169.79 167.50 to 170.39
Gold Fields Limited 24.23 23.82 to 24.41
GrafTech International Ltd. 1.03 0.96 to 1.04
Graham Holdings Company 927.41 911.00 to 927.89
Grupo Aeroportuario del Sureste, S.A. de C.V. 304.66 303.68 to 309.00
Grupo Supervielle S.A. 9.94 9.55 to 10.09
Grupo Televisa S.A. 2.15 2.15 to 2.18
Guidewire Software, Inc. 222.18 219.52 to 224.54
Hanesbrands Inc. 4.53 4.51 to 4.63
Harte-Hanks, Inc. 3.61 3.55 to 3.80
Hartford Financial Services Group, Inc. (The) 122.91 120.51 to 122.96
Hawaiian Electric Industries, Inc. 10.62 10.53 to 10.80
HCI Group, Inc. 141.26 138.99 to 142.43
HDFC Bank Limited 75.21 75.10 to 75.88
Helix Energy Solutions Group, Inc. 6.33 6.30 to 6.52
Heritage Insurance Holdings, Inc. 21.66 20.83 to 21.94
Hershey Company (The) 164.91 163.47 to 166.35
Highland Global Allocation Fund 8.52 8.41 to 8.57
Horace Mann Educators Corporation 40.98 40.53 to 41.04
Hormel Foods Corporation 29.77 29.46 to 30.28
HubSpot, Inc. 538.60 524.50 to 544.38
Humana Inc. 227.46 226.57 to 230.80
HUYA Inc. 2.64 2.56 to 2.64
Iamgold Corporation 7.05 7.00 to 7.15
ICICI Bank Limited 33.20 33.17 to 33.35
IDT Corporation 58.97 58.68 to 60.05
Imax Corporation 27.90 26.75 to 27.96
Independence Realty Trust, Inc. 17.47 17.38 to 17.68
India Fund, Inc. (The) 15.93 15.89 to 16.00
Infosys Limited 18.01 17.90 to 18.12
Ingredion Incorporated 136.10 135.06 to 137.29
Innovative Industrial Properties, Inc. 56.23 55.69 to 56.74
Insperity, Inc. 58.40 57.59 to 58.59
Integer Holdings Corporation 119.47 118.26 to 120.41
International Business Machines Corporation 283.79 281.71 to 284.92
International Flavors & Fragrances, Inc. 74.63 74.62 to 75.69
Intrepid Potash, Inc 34.84 34.44 to 35.15
Invesco Bond Fund 15.39 15.36 to 15.43
INVESCO MORTGAGE CAPITAL INC 7.56 7.53 to 7.66
Invesco Municipal Trust 9.16 9.12 to 9.21
Invitation Homes Inc. 32.31 32.22 to 32.58
Iron Mountain Incorporated 98.00 97.48 to 98.61
Itau Unibanco Banco Holding SA 6.27 6.24 to 6.32
Jernigan Capital, Inc. 16.87 16.28 to 16.88
John Hancock Hedged Equity & Income Fund 10.57 10.53 to 10.60
K12 Inc 135.00 133.50 to 136.82
KBR, Inc. 46.88 46.13 to 47.03
Kellogg Company 79.67 79.35 to 79.72
Kemper Corporation 62.11 60.86 to 62.15
Kimberly-Clark Corporation 127.46 125.15 to 129.37
Kinder Morgan, Inc. 28.32 27.75 to 28.36
Kite Realty Group Trust 22.66 22.43 to 22.67
L Brands, Inc. 59.16 58.30 to 60.50
Laboratory Corporation of America Holdings 249.80 248.58 to 251.84
Lamb Weston Holdings, Inc. 51.07 50.25 to 51.44
Lehman ABS Corporation 28.50 28.50 to 28.71
Lehman ABS Corporation 26.02 26.02 to 26.08
LG Display Co., Ltd. 3.43 3.40 to 3.45
Lindsay Corporation 136.09 135.43 to 137.73
Live Nation Entertainment, Inc. 148.46 144.00 to 148.52
Lloyds Banking Group Plc 4.13 4.12 to 4.15
LMP Capital and Income Fund Inc. 15.56 15.50 to 15.60
Loma Negra Compania Industrial Argentina Sociedad Anonima 10.47 10.40 to 10.59
Macro Bank Inc. 65.58 64.15 to 66.14
Maiden Holdings, Ltd. 14.53 14.53 to 14.53
Maiden Holdings, Ltd. 16.76 16.75 to 16.83
Manulife Financial Corp 30.48 30.31 to 30.63
Marsh & McLennan Companies, Inc. 213.57 211.12 to 214.04
Mastercard Incorporated 553.02 547.79 to 559.07
Maui Land & Pineapple Company, Inc. 17.35 17.25 to 18.19
McCormick & Company, Incorporated 71.96 70.69 to 72.02
McCormick & Company, Incorporated 71.38 70.74 to 71.38
McKesson Corporation 715.57 705.75 to 716.68
Medical Properties Trust, Inc. 4.16 4.11 to 4.19
Mednax, Inc 13.16 12.71 to 13.23
Mesa Royalty Trust 5.57 5.48 to 5.60
Methode Electronics, Inc. 6.72 6.57 to 7.04
MetLife, Inc. 77.90 77.27 to 78.08
Mexico Fund, Inc. (The) 17.17 17.10 to 17.31
MFA Financial, Inc. 9.30 9.29 to 9.40
MFS Government Markets Income Trust 3.07 3.05 to 3.09
MFS Municipal Income Trust 5.08 5.06 to 5.09
MGIC Investment Corporation 25.54 25.16 to 25.65
Miller Industries, Inc. 44.39 44.00 to 45.23
Mitsubishi UFJ Financial Group Inc 13.63 13.55 to 13.68
Mizuho Financial Group, Inc. 5.49 5.46 to 5.51
Modine Manufacturing Company 91.74 88.48 to 92.30
Molina Healthcare Inc 218.95 216.56 to 222.66
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.64 7.53 to 7.64
Morgan Stanley India Investment Fund, Inc. 27.73 27.70 to 27.82
Mosaic Company (The) 36.05 35.82 to 36.64
Motorola Solutions, Inc. 413.62 413.21 to 417.27
MPLX LP 50.95 50.55 to 51.04
MRC Global Inc. 13.14 12.39 to 13.20
MuniVest Fund, Inc. 6.58 6.57 to 6.58
NACCO Industries, Inc. 40.43 40.20 to 41.15
National Fuel Gas Company 84.07 82.71 to 84.25
National Grid Transco, PLC 71.12 70.79 to 71.46
National Storage Affiliates Trust 32.72 32.39 to 32.92
Natural Gas Services Group, Inc. 25.03 24.12 to 25.05
Natural Grocers by Vitamin Cottage, Inc. 40.23 38.87 to 40.24
Natuzzi, S.p.A. 3.00 2.81 to 3.15
NGL ENERGY PARTNERS LP 4.27 4.23 to 4.37
Nokia Corporation 4.88 4.87 to 5.00
North American Construction Group Ltd. 15.55 15.45 to 15.97
North European Oil Royality Trust 4.83 4.65 to 4.89
Novo Nordisk A/S 68.94 68.48 to 69.55
NOW Inc. 13.99 13.14 to 14.07
NRG Energy, Inc. 151.06 148.38 to 151.36
Nuveen Massachusetts Municipal Income Fund 11.73 11.71 to 11.76
Nuveen Minnesota Quality Municipal Income Fund 11.38 11.38 to 11.41
Nuveen New York AMT-Free Quality Municipal 9.74 9.72 to 9.76
Nuveen New York Municipal Value Fund, Inc. 8.09 8.07 to 8.12
Nuveen Pennsylvania Quality Municipal Income Fund 11.09 11.04 to 11.11
Nuveen Select Tax Free Income Portfolio 13.98 13.90 to 13.98
Nuveen Taxable Municipal Income Fund 15.63 15.62 to 15.71
Old Republic International Corporation 37.12 36.46 to 37.17
One Liberty Properties, Inc. 24.26 23.96 to 24.36
ONEOK, Inc. 81.58 80.72 to 81.68
Ooma, Inc. 12.13 11.93 to 12.19
Orion Group Holdings, Inc. 8.44 8.39 to 8.67
Owens & Minor, Inc. 7.97 7.83 to 8.07
Pacific Gas & Electric Co. 13.39 13.20 to 13.54
PagSeguro Digital Ltd. 8.67 8.55 to 8.79
Palo Alto Networks, Inc. 190.72 186.00 to 191.44
Pampa Energia S.A. 71.02 67.15 to 71.87
Paycom Software, Inc. 222.00 218.00 to 223.60
Pearson, Plc 14.32 14.26 to 14.35
Pembina Pipeline Corp. 37.28 36.70 to 37.29
PennyMac Mortgage Investment Trust 12.62 12.46 to 12.66
Penumbra, Inc. 239.32 236.28 to 240.51
Permianville Royalty Trust 1.79 1.77 to 1.84
PermRock Royalty Trust 4.10 3.98 to 4.12
Philip Morris International Inc 180.75 179.40 to 181.50
Pimco California Municipal Income Fund II 5.35 5.29 to 5.37
Pimco Corporate & Income Stategy Fund 12.58 12.55 to 12.61
PIMCO Municipal Income Fund 7.84 7.80 to 7.86
Pimco Municipal Income Fund II 7.38 7.33 to 7.38
PIMCO Municipal Income Fund III 6.75 6.70 to 6.75
PIMCO New York Municipal Income Fund 6.90 6.90 to 6.95
Pimco New York Municipal Income Fund II 6.71 6.69 to 6.73
Pioneer Municipal High Income Advantage Trust 8.27 8.25 to 8.29
PLDT Inc. 21.51 21.51 to 21.73
Post Holdings, Inc. 106.87 105.50 to 107.71
Prestige Consumer Healthcare Inc. 76.42 75.11 to 77.26
Primerica, Inc. 265.31 261.93 to 267.24
Procter & Gamble Company (The) 153.76 152.86 to 155.80
Progressive Corporation (The) 247.37 243.68 to 247.53
PROS Holdings, Inc. 15.48 15.22 to 16.03
Prudential Financial, Inc. 105.51 104.39 to 105.76
PT Telekomunikasi Indonesia, Tbk 16.49 16.44 to 16.52
Public Storage 288.63 287.20 to 290.41
Q2 Holdings, Inc. 90.36 87.79 to 91.04
Quest Diagnostics Incorporated 168.37 166.88 to 169.28
Radian Group Inc. 34.35 33.84 to 34.51
Range Resources Corporation 39.33 38.27 to 39.47
Ranger Energy Services, Inc. 12.22 11.97 to 12.30
Ready Capital Corporation 4.35 4.33 to 4.46
Regal Beloit Corporation 376.71 374.86 to 380.24
Reinsurance Group of America, Incorporated 196.93 193.55 to 197.59
RenaissanceRe Holdings Ltd. 239.80 237.61 to 242.61
Republic Services, Inc. 244.17 240.72 to 245.64
ResMed Inc. 254.11 252.32 to 255.62
Ringcentral, Inc. 26.50 26.50 to 27.24
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.31 14.27 to 14.48
RLI Corp. 70.83 70.14 to 71.17
Robert Half International Inc. 41.16 40.87 to 41.87
Rollins, Inc. 55.74 54.99 to 55.91
Roper Technologies, Inc. 548.33 541.20 to 548.58
Safehold Inc. 15.45 15.20 to 15.51
SailPoint Technologies Holdings, Inc. 20.63 20.15 to 20.68
Salesforce.com Inc 259.68 257.50 to 262.23
SandRidge Energy, Inc. 10.82 10.67 to 10.90
Scudder Municiple Income Trust 8.75 8.75 to 8.79
Sea Limited 151.12 148.00 to 152.29
Select Medical Holdings Corporation 14.93 14.62 to 14.94
Sempra Energy 74.55 73.97 to 75.08
ServiceMaster Global Holdings, Inc. 10.67 10.10 to 11.03
ServiceNow, Inc. 961.78 935.14 to 964.34
Sherwin-Williams Company (The) 344.50 343.21 to 346.74
Signet Jewelers Limited 81.05 78.74 to 81.05
SITE Centers Corp. 11.43 11.33 to 11.49
SK Telecom Co., Ltd. 22.61 22.50 to 22.74
Spartan Energy Acquisition Corp 104.46 104.46 to 104.46
Spotify Technology S.A. 717.49 707.15 to 723.87
Sprint Corporation 17.79 17.18 to 18.00
Stag Industrial, Inc. 36.10 35.95 to 36.40
Steelcase Inc. 10.57 10.47 to 10.64
STERIS plc 225.79 224.70 to 227.56
Stewart Information Services Corporation 59.88 59.88 to 61.20
Stifel Financial Corporation 20.86 20.70 to 21.21
Stone Harbor Emerging Markets Income Fund 4.97 4.97 to 5.05
STRATS Trust 9.25 9.25 to 9.25
STRATS Trust 24.84 24.84 to 24.90
Sturm, Ruger & Company, Inc. 35.77 35.36 to 35.82
Sumitomo Mitsui Financial Group Inc 14.85 14.80 to 14.87
Sun Communities, Inc. 125.23 124.71 to 126.42
Sun Life Financial Inc. 62.77 61.99 to 62.79
Suzano Papel e Celulose S.A. 8.93 8.90 to 9.05
Swiss Helvetia Fund, Inc. (The) 6.22 6.22 to 6.28
Takeda Pharmaceutical Company Limited 15.04 15.02 to 15.25
Tallgrass Energy, LP 6.48 6.11 to 6.54
Team, Inc. 18.03 17.95 to 18.37
Teck Resources Ltd 38.36 37.80 to 38.39
Teekay Corporation 7.70 7.56 to 7.77
Teekay Tankers Ltd. 43.95 43.29 to 44.33
Tekla Healthcare Opportunies Fund 17.98 17.71 to 18.06
Tekla World Healthcare Fund 10.32 10.27 to 10.37
Telecom Argentina Stet - France Telecom S.A. 8.54 8.46 to 8.63
Teleflex Incorporated 115.75 114.50 to 116.73
Telefonica SA 5.21 5.21 to 5.23
Teradata Corporation 21.78 21.26 to 21.85
Teva Pharmaceutical Industries Limited 16.42 16.32 to 16.74
Texas Pacific Land Trust 1037.65 1023.88 to 1040.89
The Gabelli Healthcare & Wellness Trust 9.35 9.31 to 9.39
The Hanover Insurance Group, Inc. 166.12 163.36 to 166.46
The Travelers Companies, Inc. 255.47 253.28 to 256.25
TJX Companies, Inc. (The) 123.56 122.52 to 123.69
Toyota Motor Corp Ltd Ord 172.14 171.07 to 172.32
TransCanada Corporation 48.44 47.09 to 48.45
Transocean Ltd. 2.74 2.71 to 2.83
Transportadora De Gas Sa Ord B 25.19 24.07 to 25.51
TriNet Group, Inc. 68.99 67.93 to 69.24
Trinseo S.A. 2.94 2.85 to 2.99
TrueBlue, Inc. 6.08 6.02 to 6.21
Turkcell Iletisim Hizmetleri AS 5.79 5.77 to 5.84
Turning Point Brands, Inc. 74.61 72.26 to 74.78
Twilio Inc. 118.48 113.44 to 118.59
Two Harbors Investments Corp 10.12 10.10 to 10.30
Tyler Technologies, Inc. 562.48 550.21 to 563.65
Tyson Foods, Inc. 54.32 53.90 to 54.61
U.S. Physical Therapy, Inc. 73.77 72.19 to 75.05
UDR, Inc. 40.36 40.26 to 40.76
Ultrapar Participacoes S.A. 3.01 3.00 to 3.11
Unifi, Inc. 4.83 4.79 to 4.94
Unifirst Corporation 178.09 173.06 to 178.64
Unilever PLC 60.97 60.92 to 61.42
Unisys Corporation 4.11 4.05 to 4.17
United Microelectronics Corporation 7.44 7.37 to 7.46
United Parcel Service, Inc. 100.12 99.57 to 101.08
UnitedHealth Group Incorporated 300.58 299.00 to 304.04
UNITIL Corporation 51.95 51.04 to 51.95
Universal Corporation 55.01 54.02 to 57.13
UNIVERSAL INSURANCE HOLDINGS INC 24.28 23.72 to 24.28
Universal Technical Institute Inc 31.78 31.18 to 31.94
USA Compression Partners, LP 24.72 24.56 to 26.52
Veeva Systems Inc. 282.28 275.50 to 283.35
Verizon Communications Inc. 41.58 41.48 to 41.84
Virtus Global Dividend & Income Fund Inc. 6.11 6.10 to 6.14
Visa Inc. 350.50 345.01 to 351.97
Vornado Realty Trust 38.75 38.29 to 38.97
Voya Emerging Markets High Income Dividend Equity Fund 5.86 5.81 to 5.86
Voya Global Advantage and Premium Opportunity Fund 9.79 9.71 to 9.80
W&T Offshore, Inc. 1.81 1.76 to 1.82
W.P. Carey Inc. 63.48 62.79 to 63.51
W.R. Berkley Corporation 69.45 68.62 to 69.86
Wabash National Corporation 10.22 10.18 to 10.59
Walmart Inc. 95.78 94.38 to 95.84
Walt Disney Company (The) 119.97 119.60 to 120.50
Waste Connections, Inc. 184.44 182.58 to 185.57
Waste Management, Inc. 229.30 225.32 to 229.50
Waters Corporation 304.18 302.45 to 326.57
Western Asset Global High Income Fund Inc 6.47 6.45 to 6.57
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.46 16.43 to 16.53
Western Union Company (The) 8.31 8.25 to 8.40
Weyerhaeuser Company 25.89 25.82 to 26.23
WideOpenWest, Inc. 3.92 3.91 to 3.99
Williams Companies, Inc. (The) 59.04 57.83 to 59.12
Wipro Limited 2.88 2.87 to 2.91
Workiva Inc. 66.86 66.57 to 68.11
WPP plc 27.72 27.70 to 28.25
Xerox Corporation 5.09 4.99 to 5.15
Yelp Inc. 34.51 33.96 to 34.62
Yext, Inc. 8.01 7.77 to 8.04
Yirendai Ltd. 5.99 5.95 to 6.11
YPF Sociedad Anonima 31.08 30.22 to 31.25
Zoetis Inc. 155.65 154.70 to 156.70
Back to top | Use Dark Theme