SI
SI
discoversearch

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.
Strategies & Market Trends : Double your $ every quarter - A free paper trading service
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: David who wrote (53)12/14/1999 11:45:00 PM
From: David   of 111
 
Day end quotes for watch list 12/14/1999

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
84.78 "EMMS" 103700 89.8125 90.25 +2.875 87.375 89.75 1000 89.8125 600 +3.3 98
64.51 "CELG" 230400 57.375 58.75 +2.40625 54.875 57.25 300 57.375 900 +4.37 67.6875
62.50 "WPNE" 413700 23 23.75 +1.375 21.75 22.875 1000 23.125 100 +6.35 27.5
8.21 "ASML" 797800 96.875 101.063 +0.875 96.5 96.875 100 96.9375 2500 +0.91 109.625
66.66 "PSWT" 187600 21 21.625 +0.75 19.75 20.6875 1000 20.875 300 +3.7 24.375
66.66 "LARS" 224600 5 5.5 +0.71875 4 4.75 1000 4.8125 2000 +16.78 7.28125
93.75 "NBTY" 793000 10.75 10.8125 +0.6875 9.8125 10.6875 1000 10.75 100 +6.83 11.5
46.15 "PMIX" 177500 11.625 12.5 +0.6875 10.875 11.625 100 12 1600 +6.28 13.25
35.71 "QTEL" 309400 6.375 7.5 +0.5 5.75 6.125 1000 6.375 1000 +8.51 8.625
36.66 "UCOMA" 814200 56.5625 57.75 +0.4375 55.875 56.5625 1000 56.75 100 +0.77 63
53.33 "ADSX" 4768300 8.3125 8.53125 +0.3125 8.0625 8.125 2100 8.1875 500 +3.9 16
57.14 "HOTT" 42500 45.875 46.25 +0.25 45.375 45.875 700 45.9375 100 +0.54 47.25
29.26 "SPOT" 534600 48.125 49.9375 +0.1875 47.375 48.125 1900 48.1875 700 +0.39 51.25
37.50 "ULTI" 20200 12.125 12.4375 +0.125 11.9375 12 5000 12.25 1400 +1.04 14.125
50.00 "CSRE" 65000 5 5.125 +0.09375 4.875 5 5000 5.0625 700 +1.91 8.75
50.00 "NTN" 1521900 4.75 5.1875 +0.0625 4.3125 4.375 100 4.875 100 +1.33 7.8125
25.00 "GCTI" 277800 52.4375 52.625 +0.0625 52.375 52.4375 1000 52.5 18500 +0.11 52.875
33.33 "FILE" 185900 21 21.5 +0 20.75 20.9375 100 21 1000 +0 24
25.00 "PGNX" 28900 29 29.75 +0 28.75 28.75 100 29.0625 300 +0 34.125
33.33 "GNLB" 242900 4 4.125 -0.03125 3.9375 3.9375 100 4 9400 -0.77 5
10.34 "AXNT" 998700 20.75 24 -0.125 20.375 20.5 1000 20.625 400 -0.59 40.5
62.50 "GDC" 103100 6.0625 6.25 -0.125 5.75 5.875 100 6.25 100 -2.02 7.25
30.00 "VNTV" 832400 16.375 17.25 -0.125 16 16.375 1700 16.5 2000 -0.75 18.25
37.50 "ENONW" 51400 13.625 14.25 -0.125 13.25 13.5 500 13.625 500 -0.9 21.375
43.75 "IRF" 372100 22.6875 23.25 -0.1875 22.25 22.5 100 22.875 100 -0.81 23.625
45.00 "TGEN" 181600 3.15625 3.5 -0.21875 2.875 3.15625 2400 3.1875 1500 -6.48 4.875
0.00 "NSATF" 409100 10.25 11.625 -0.25 10.25 10.25 100 10.3125 100 -2.38 14.875
46.66 "ASPC" 424600 4.5 5 -0.25 4.0625 4.21875 1000 4.5 5000 -5.26 5.71875
44.44 "MICT" 254300 28.875 29.1875 -0.25 28.625 28.875 100 29 2300 -0.85 32.375
100.00 "MWY" 120900 23.3125 23.3125 -0.25 22.8125 23 100 23.5 100 -1.06 24.875
12.50 "IINT" 206000 9.6875 10.125 -0.3125 9.625 9.6875 100 9.75 5000 -3.12 11.625
14.28 "ESST" 230700 22.1875 22.9375 -0.3125 22.0625 22.1875 100 22.25 1000 -1.38 23.75
33.33 "MLIN" 123900 7.25 7.75 -0.3125 7 7.1875 300 7.25 1000 -4.13 8.0625
20.83 "ENON" 335100 19.8125 21 -0.3125 19.5 19.8125 500 19.875 500 -1.55 28.625
27.27 "RDCM" 97400 6.25 6.75 -0.3125 6.0625 6.375 100 6.4375 1000 -4.76 7.875
42.85 "FSCO" 410500 27.625 27.875 -0.375 27.4375 27.625 100 27.75 500 -1.33 29.6875
50.00 "EDS" 1536100 67.25 68 -0.4375 66.5 66.875 100 67.375 100 -0.64 70
69.49 "TIF" 426500 79.125 80.25 -0.4375 76.5625 79 100 79.375 100 -0.54 83
7.69 "DUSA" 83400 19.4375 20.1875 -0.4375 19.375 19.3125 100 19.4375 1000 -2.2 22.125
0.00 "ACTL" 249200 22.5625 23.1875 -0.5 22.5625 22.5625 100 22.8125 900 -2.16 24.5
0.00 "CHRS" 180400 6.25 6.6875 -0.5 6.25 6.25 100 6.375 1000 -7.4 7.875
36.36 "JDEC" 1369600 27.625 28.5 -0.5 27.125 27.625 300 27.75 100 -1.77 33.25
50.00 "VVTV" 157400 44 45.25 -0.5 42.75 44 100 44.0625 1000 -1.12 51
46.15 "ELNT" 34100 28.625 29.0625 -0.5 28.25 28.625 500 29.0625 1700 -1.71 34.125
14.28 "SYBS" 1017100 17 17.75 -0.625 16.875 16.9375 1000 17 3000 -3.54 19.8125
0.00 "VARL" 262500 24.125 26 -0.625 24.125 24 1200 24.1875 100 -2.52 29
37.50 "XICO" 453500 12.75 14 -0.6875 12 12.4375 100 12.5 100 -5.11 16.5625
5.55 "ALSC" 306300 13.6875 14.75 -0.6875 13.625 13.75 500 13.875 1000 -4.78 16.25
21.42 "LCCI" 216500 14.3125 15 -0.6875 14.125 14.1875 1000 14.3125 1000 -4.58 16
50.00 "DOX" 659700 35 35.75 -0.75 34.25 34.75 100 35.25 100 -2.09 37.9375
0.00 "YNR" 180600 56.625 57.8125 -0.75 56.625 56.5 100 57 100 -1.3 62.625
42.30 "DZTK" 333000 19.3125 20.25 -0.875 18.625 19.375 5000 19.5 100 -4.33 24.5
30.00 "TECH" 326900 46.875 47.75 -0.875 46.5 46.875 1800 47 100 -1.83 52.5
30.76 "USWC" 256500 11.5 12.625 -1.0625 11 11.5 4000 11.75 1700 -8.45 23.125
17.14 "SEGU" 61100 20.375 22.1875 -1.125 20 20.125 100 20.5 1500 -5.23 26
0.00 "TSM" 713400 36.8125 38 -1.125 36.8125 36.625 100 37 100 -2.96 41
0.00 "EXPD" 236500 39.625 41 -1.375 39.625 39.625 100 39.6875 100 -3.35 46.375
0.00 "ECCS" 656100 9 10.4375 -1.4375 9 8.9375 500 9 100 -13.77 13.25
13.15 "BBOX" 90900 63.8125 65.875 -1.4375 63.5 63.8125 600 64 100 -2.2 68.375
0.00 "FLR" 507000 40.5 42.875 -1.53125 40.5 40.25 100 40.75 100 -3.64 45.9375
0.00 "IDTI" 2070500 24.375 26.75 -1.5625 24.375 24.375 3000 24.5 2000 -6.02 27.9375
47.91 "ZLC" 459100 46.0625 47.625 -1.5625 44.625 45.75 100 46.25 100 -3.28 51.75
35.71 "AT" 1219800 87.25 88.9375 -1.5625 86.3125 87.125 100 87.5 100 -1.75 91.8125
18.75 "CAMP" 341400 25.375 27 -1.625 25 25 700 25.25 100 -6.01 31.875
3.70 "KLIC" 673100 34.5625 36.1875 -1.6875 34.5 34.5 1100 34.5625 700 -4.65 42.1875
3.33 "LKST" 120400 43.0625 44.875 -1.6875 43 42.9375 1000 43.5 100 -3.77 47.6875
16.66 "SPLN" 217600 52.25 54.75 -1.71875 51.75 52 100 52.0625 100 -3.18 59.25
10.34 "SPYG" 268200 23.6875 25.3125 -1.8125 23.5 23.5 300 23.6875 1000 -7.1 33.75
4.54 "C" 9972400 53.5 54.8125 -1.8125 53.4375 53.125 500 53.875 500 -3.27 58.25
4.16 "HGSI" 197000 114.125 117 -1.9375 114 114.125 1000 114.625 100 -1.66 133
10.63 "BBRC" 270000 45.8125 48.4375 -2.1875 45.5 45.8125 700 45.875 700 -4.55 52.3125
8.69 "MSPG" 1367000 35.25 37.875 -2.25 35 35.1875 100 35.25 300 -6 66.5
21.73 "VOX" 179200 31 33.25 -2.25 30.375 30.75 100 31.375 100 -6.76 36.5
15.94 "LU" 9575700 77.3125 80.9375 -2.4375 76.625 77.125 100 77.5 100 -3.05 84.1875
34.37 "TSCN" 562900 23.5 26.125 -2.5 22.125 23.5 200 23.6875 100 -9.61 32.875
38.96 "INTU" 2628800 55.6875 58.625 -2.5625 53.8125 55.625 1000 55.6875 1000 -4.39 63
8.19 "TAN" 1081400 72 75.5 -2.6875 71.6875 71.4375 100 72.4375 100 -3.59 79.5
18.18 "VRSN" 2254600 115.5 122.25 -3.875 114 115.375 100 115.5 100 -3.24 143.125
2.50 "AAPL" 3891700 94.875 99.75 -4.125 94.75 94.875 100 94.9375 1200 -4.16 118
7.14 "ISCA" 292800 56.125 61 -4.25 55.75 56.125 100 56 200 -7.03 71.125
19.79 "ASPT" 965800 32.6875 37.5 -4.5 31.5 32.6875 2000 32.75 100 -12.1 43.5
4.87 "RATL" 837900 44.5625 49.4375 -4.5625 44.3125 44.5625 100 44.625 100 -9.28 53.6875
16.37 "VRTY" 1846700 49 55.0625 -5 47.8125 49.25 1000 49.5 100 -9.25 61.5
9.57 "GIC" 966200 67.9375 73.25 -5.21875 67.375 67.75 100 68.125 100 -7.13 77.625
3.48 "CNXT" 3393900 61.9375 67.125 -5.25 61.75 61.875 3000 61.9375 1000 -7.81 76.1875
2.31 "LSCC" 860400 42.25 47.5313 -5.3125 42.125 42.625 1000 42.625 100 -11.16 54.375
13.25 "PRGN" 738400 73.75 82.75 -7.875 72.375 73.75 1000 73.8125 100 -9.64 96.75
Report TOU ViolationShare This Post
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  

HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News