| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| GPMT |
 |
Granite Point Mortgage Trust Inc |
2.40 |
2.62 |
2.37 |
2.62 |
945670 |
8.26% |
| LAKE |
|
Lakeland Industries, Inc |
13.25 |
14.10 |
13.11 |
14.03 |
275000 |
5.49% |
| SMID |
|
Smith-Midland Corp. |
29.59 |
30.95 |
29.32 |
30.95 |
14293 |
4.53% |
| BYFC |
|
Broadway Financial Corporation |
6.30 |
6.57 |
6.30 |
6.53 |
3400 |
4.31% |
| GLDD |
|
Great Lakes Dredge & Dock Corporation |
11.68 |
12.19 |
11.64 |
12.15 |
872300 |
3.76% |
| NREF |
|
Nexpoint Real Estate Finance Inc |
13.43 |
13.94 |
13.38 |
13.89 |
83063 |
3.73% |
| PAR |
|
3PAR Inc |
63.10 |
65.67 |
62.64 |
65.48 |
460129 |
3.31% |
| ABR |
|
Arbor Realty Trust, Inc |
10.01 |
10.47 |
10.01 |
10.44 |
2764270 |
3.16% |
| CVBF |
|
CVB Financial Corp |
18.50 |
19.06 |
18.21 |
19.05 |
600200 |
2.97% |
| FSP |
|
Franklin Street Properties Corp |
1.70 |
1.76 |
1.70 |
1.74 |
278500 |
2.96% |
| WYY |
|
WidePoint Corporation |
3.05 |
3.30 |
3.05 |
3.15 |
105055 |
2.94% |
| TRST |
|
TrustCo Bank Corp NY |
30.87 |
31.72 |
30.72 |
31.72 |
60383 |
2.89% |
| NEWT |
|
Newtek Business Services, Inc |
10.38 |
10.67 |
10.28 |
10.67 |
190900 |
2.79% |
| UBSI |
|
United Bankshares, Inc |
34.83 |
35.91 |
34.81 |
35.90 |
964762 |
2.78% |
| AGM |
|
Federal Agricultural Mortgage Corp |
187.84 |
193.51 |
187.25 |
193.14 |
171592 |
2.66% |
| AGX |
|
Argan, Inc |
203.00 |
209.34 |
200.00 |
208.55 |
322918 |
2.55% |
| MITT |
|
Ag Mortgage Investment Trust |
7.52 |
7.74 |
7.48 |
7.74 |
233786 |
2.52% |
| ASUR |
|
Forgent Networks, Inc |
9.28 |
9.75 |
9.20 |
9.53 |
62100 |
2.47% |
| GVA |
|
Granite Construction Inc |
88.73 |
91.40 |
88.63 |
91.21 |
413696 |
2.45% |
| TFSL |
|
TFS Financial Corporation |
12.68 |
13.01 |
12.66 |
12.99 |
308588 |
2.44% |
| LMB |
|
Limbach Holdings Inc |
137.40 |
142.64 |
136.83 |
141.17 |
123000 |
2.41% |
| MMS |
|
MAXIMUS, Inc |
67.03 |
68.63 |
66.64 |
68.57 |
438592 |
2.34% |
| HNI |
|
HNI Corporation |
46.16 |
47.50 |
45.92 |
47.46 |
246883 |
2.28% |
| CFFN |
|
Capitol Federal Financial |
5.77 |
5.91 |
5.72 |
5.91 |
598900 |
2.25% |
| WAFD |
|
Washington Federal |
28.13 |
28.81 |
28.12 |
28.79 |
412868 |
2.13% |
| AHH |
|
Armada Hoffler Properties Inc |
7.01 |
7.22 |
7.01 |
7.16 |
736905 |
1.99% |
| FSS |
|
Federal Signal Corporation |
100.98 |
102.99 |
100.43 |
102.94 |
349824 |
1.89% |
| FPI |
|
First Trust Tax-Advtagd |
11.25 |
11.52 |
11.25 |
11.48 |
614715 |
1.86% |
| EPRT |
|
Essential Properties Realty Trust Inc |
32.45 |
33.01 |
32.40 |
32.95 |
1895180 |
1.85% |
| LADR |
|
Ladder Capital Corp |
10.54 |
10.77 |
10.52 |
10.76 |
717584 |
1.70% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.82 |
4.93 |
4.74 |
4.93 |
366677 |
1.65% |
| RC |
|
Grupo Radio Centro SAB de CV (ADR) |
4.42 |
4.51 |
4.38 |
4.50 |
1220736 |
1.58% |
| REVG |
|
Rev Group Inc |
43.75 |
44.46 |
43.12 |
44.40 |
686428 |
1.53% |
| HTH |
|
Hilltop Holdings Inc |
29.30 |
29.89 |
29.22 |
29.87 |
222714 |
1.53% |
| LDOS |
|
Leidos Holdings Inc |
149.00 |
151.60 |
147.43 |
150.67 |
1159194 |
1.50% |
| VSEC |
|
VSE Corporation |
134.95 |
137.71 |
133.84 |
137.62 |
138201 |
1.50% |
| PESI |
|
Perma-Fix Environmental Services, Inc |
9.96 |
10.17 |
9.78 |
10.14 |
143700 |
1.50% |
| AFCG |
|
AFC Gamma Inc |
4.62 |
4.70 |
4.57 |
4.69 |
162800 |
1.30% |
| AVNW |
|
Aviat Networks, Inc. |
22.59 |
22.94 |
22.16 |
22.87 |
76600 |
1.19% |
| SURG |
|
Synergetics USA Inc |
2.70 |
2.83 |
2.64 |
2.73 |
46353 |
1.11% |
| WLDN |
|
Willdan Group, Inc |
57.78 |
58.84 |
57.46 |
58.41 |
123944 |
1.11% |
| HII |
|
Huntington Ingalls Industries |
235.81 |
239.68 |
235.21 |
237.10 |
486680 |
1.09% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
19.27 |
19.56 |
19.17 |
19.54 |
1336851 |
1.09% |
| EVT |
|
Eaton V |
23.34 |
23.54 |
23.23 |
23.50 |
185963 |
1.08% |
| NUV |
|
Nuveen Muni Value Fund Inc |
8.54 |
8.61 |
8.53 |
8.61 |
380580 |
1.06% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.97 |
2.99 |
2.91 |
2.98 |
466564 |
1.02% |
| FRT |
|
Federal Realty Inv |
94.79 |
96.50 |
94.66 |
96.38 |
599019 |
0.94% |
| SACH |
|
Sachem Capital Corp |
1.07 |
1.10 |
1.07 |
1.08 |
173100 |
0.93% |
| MUJ |
|
BlackRock MuniHoldings New Jersey Ins Fn |
10.79 |
10.91 |
10.79 |
10.89 |
291785 |
0.93% |
| STWD |
|
Starwood Property Trust, Inc. |
20.03 |
20.28 |
19.83 |
20.23 |
2599837 |
0.90% |
| CACI |
|
CACI International Inc |
453.99 |
461.05 |
450.67 |
457.61 |
180086 |
0.89% |
| NAVI |
|
NaviSite, Inc |
13.44 |
13.64 |
13.25 |
13.63 |
688500 |
0.89% |
| FAST |
|
Fastenal Company |
40.83 |
41.34 |
40.36 |
41.30 |
5746100 |
0.88% |
| HRB |
|
H&R Block, Inc |
55.46 |
56.16 |
55.17 |
55.33 |
1121231 |
0.82% |
| MFA |
|
MFA Financial, Inc |
9.46 |
9.58 |
9.31 |
9.56 |
2054335 |
0.74% |
| ARL |
|
American Realty Investors, Inc |
14.72 |
14.80 |
14.56 |
14.56 |
1667 |
0.69% |
| MMD |
|
Mainstay Defined Muni Opp Fund |
14.69 |
14.70 |
14.61 |
14.69 |
51811 |
0.62% |
| MHN |
|
BlackRock MuniHoldings New York Insured |
9.69 |
9.74 |
9.69 |
9.71 |
26997 |
0.62% |
| TTEK |
|
Tetra Tech, Inc |
35.21 |
35.45 |
35.03 |
35.39 |
1248350 |
0.57% |
| PMT |
|
PennyMac Mortgage Investment Trust |
12.42 |
12.57 |
12.25 |
12.51 |
598534 |
0.56% |
| SAIC |
|
Science Applications International |
103.39 |
105.50 |
102.00 |
104.21 |
537322 |
0.54% |
| IVR |
|
Invesco Mortgage Capital Inc |
7.63 |
7.69 |
7.47 |
7.65 |
1191974 |
0.53% |
| MQY |
|
Blackrock Muniyield Quality Fund Inc |
10.95 |
10.98 |
10.92 |
10.97 |
88701 |
0.46% |
| PNI |
|
Pimco NY Muni Income Fund II |
6.71 |
6.74 |
6.68 |
6.71 |
40386 |
0.45% |
| NVG |
|
Nuveen Insured Dividend Advantage Municipal Fund |
11.75 |
11.81 |
11.73 |
11.78 |
292885 |
0.43% |
| MYI |
|
Blackrock Muniyield Insured Fund Inc |
10.41 |
10.45 |
10.39 |
10.42 |
113834 |
0.39% |
| LEO |
|
Dreyfus Strategic Muni |
5.80 |
5.81 |
5.78 |
5.80 |
179876 |
0.35% |
| NAZ |
|
Nuveen Arizona Premium In Mun Fd Inc(ADR |
11.53 |
11.65 |
11.53 |
11.55 |
24406 |
0.35% |
| MUE |
|
Blackrock Muniholdings Insured Fund II |
9.50 |
9.54 |
9.48 |
9.49 |
75046 |
0.32% |
| NBH |
|
Neuberger Ber |
9.87 |
9.87 |
9.80 |
9.83 |
86860 |
0.31% |
| BYM |
|
BlackRock Insured Municipal Income Trust |
10.38 |
10.43 |
10.34 |
10.39 |
82591 |
0.29% |
| CIM |
|
Chimera Investment Corporation |
13.69 |
13.85 |
13.52 |
13.77 |
482768 |
0.29% |
| BKN |
|
BlackRock Inv |
10.86 |
10.96 |
10.86 |
10.86 |
19787 |
0.28% |
| SBI |
|
Western Asset Intermediate Muni Fund Inc |
7.45 |
7.53 |
7.44 |
7.48 |
94649 |
0.27% |
| CFBK |
|
Central Federal Corporation |
23.26 |
23.67 |
23.26 |
23.36 |
20900 |
0.26% |
| KTF |
|
DWS Municipal Income Trust |
8.74 |
8.78 |
8.72 |
8.73 |
195057 |
0.23% |
| NIM |
|
Nuveen Select Maturities Mun Fund (ADR) |
8.99 |
9.02 |
8.99 |
8.99 |
18265 |
0.22% |
| BFK |
|
Blackrock Municipal Income Trust |
9.50 |
9.54 |
9.49 |
9.51 |
36439 |
0.21% |
| MYN |
|
BlackRock MuniYield New York Insured Fnd |
9.44 |
9.51 |
9.42 |
9.43 |
81227 |
0.21% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
10.21 |
10.23 |
10.19 |
10.20 |
70848 |
0.20% |
| MYD |
|
Blackrock Muniyield Fund Inc |
9.96 |
10.01 |
9.94 |
9.97 |
94756 |
0.20% |
| NEA |
|
Nuveen Insured Tax-Free Adv Munici Fd |
10.79 |
10.84 |
10.76 |
10.82 |
619239 |
0.19% |
| MPA |
|
BlackRock MuniYield Pennsylvania Insured |
10.76 |
10.77 |
10.71 |
10.74 |
18702 |
0.19% |
| INTU |
|
Intuit Inc |
759.67 |
765.00 |
754.40 |
762.55 |
1222800 |
0.19% |
| NAD |
|
Nuveen Div |
11.20 |
11.21 |
11.17 |
11.18 |
442784 |
0.18% |
| MVF |
|
BlackRock MuniVest Fund Inc |
6.61 |
6.63 |
6.56 |
6.59 |
274301 |
0.15% |
| TRTX |
|
Tpg Re Finance Trust Inc |
7.90 |
7.96 |
7.80 |
7.92 |
748411 |
0.13% |
| MUA |
|
Blackrock Muniassets Fund, Inc |
10.21 |
10.26 |
10.18 |
10.19 |
100962 |
0.10% |
| NPV |
|
Nuveen Va Premium Income Municipal Fund |
11.19 |
11.20 |
11.18 |
11.20 |
43848 |
0.09% |
| NLY |
|
Annaly Capital Management, Inc |
19.14 |
19.19 |
18.75 |
19.14 |
8636801 |
0.05% |
| NZF |
|
Nuveen Div Adv Muni Fd 3 Ben Int |
11.76 |
11.80 |
11.74 |
11.76 |
415770 |
0.00% |
| MUC |
|
Blackrock MuniHoldings CA Insrd Fnd Inc |
10.29 |
10.30 |
10.23 |
10.25 |
164258 |
0.00% |
| BFZ |
|
Blackrock California Mun |
10.77 |
10.84 |
10.73 |
10.78 |
56539 |
0.00% |
| KFFB |
|
Kentucky First Federal Bancorp |
2.69 |
2.69 |
2.64 |
2.69 |
4200 |
0.00% |
| DSM |
|
Dreyfus Strategic Municipal Bond Fund |
5.59 |
5.60 |
5.57 |
5.58 |
116584 |
0.00% |
| NXJ |
|
Nuveen New Jersey Dividend Advantage Municipal Fund |
11.26 |
11.29 |
11.25 |
11.25 |
128550 |
0.00% |
| BNY |
|
Blackrock New York Municipal Income Trst |
9.63 |
9.67 |
9.61 |
9.62 |
33056 |
0.00% |
| MIY |
|
BlackRock MuniYield Michigan Insured Fnd |
11.02 |
11.09 |
11.00 |
11.01 |
102932 |
0.00% |
| VFL |
|
Delaware Investments National Municipal Income Fund |
9.68 |
9.70 |
9.63 |
9.67 |
26300 |
-0.10% |
| MQT |
|
Blackrock Muniyield Quality Fund II Inc |
9.52 |
9.54 |
9.48 |
9.51 |
39761 |
-0.11% |
