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 (61)12/20/1999 10:36:00 PM
From: David  Read Replies (1) of 111
 
Day end quotes for watch list 12/20/1999

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
72.30 "CMGI" 4116200 222.188 224.438 +10.375 216.313 222.188 100 222.25 500 +4.89 240
100.00 "ASYT" 467700 57.25 57.25 +8.25 48.5 56.5 1000 57.25 100 +16.83 51.75
59.61 "GMH" 593800 90.125 92.75 +4 86.25 89.75 100 90.375 100 +4.64 97.625
36.66 "LDIG" 698500 63.25 68 +3.75 60.5 63.1875 100 63.375 200 +6.3 65.375
27.92 "AMZN" 10555400 97 102 +2.9375 95.0625 97 0 97.125 2600 +3.12 113
96.61 "TECH" 150700 51.375 51.4375 +2.5 49.5938 51.375 0 51.5 300 +5.11 52.5
59.42 "CMOS" 282300 67 68.75 +2.5 64.4375 66.5 1000 67 100 +3.87 77.125
53.33 "DSET" 355500 29.875 30.75 +1.9375 28.875 29.5 100 29.875 100 +6.93 31
75.67 "KING" 264200 54.4375 55 +1.875 52.6875 54.4375 100 54.4375 100 +3.56 68
68.18 "PRRC" 137400 24.9375 25.375 +1.5625 24 24.875 100 24.9375 200 +6.68 29.375
69.04 "LAMR" 559800 61.5625 62.375 +1.4375 59.75 60.5625 100 61.5625 800 +2.39 64.5
81.81 "SYKE" 302200 46.4375 46.8125 +1.375 44.75 46.4375 1500 46.5 200 +3.05 51.5
52.38 "AOL" 17079300 86.25 87.5 +1.25 84.875 85 100 88 100 +1.47 96
73.33 "ISSX" 302200 51.875 52.375 +1.25 50.5 51.875 1000 52 1000 +2.46 58.5625
51.51 "WIND" 562500 40.6875 41.6875 +1.1875 39.625 40.6875 1000 40.875 100 +3 45
77.77 "SSET" 301700 8.75 9 +1.125 7.875 8.5 100 8.75 5000 +14.75 9.9375
60.65 "POSO" 731900 9.125 9.875 +1.125 7.96875 9.25 100 9.5 500 +14.06 12
100.00 "ZLC" 203700 49.125 49.125 +1.125 47.125 48.875 100 49.375 100 +2.34 51.75
70.96 "ROBV" 662800 8.25 8.53125 +1 7.5625 8.125 100 8.25 2000 +13.79 8.125
100.00 "MYGN" 58500 34 34 +1 33 33.375 1000 33.625 100 +3.03 38.625
60.46 "TMCS" 605900 42.125 43.1875 +0.78125 40.5 41.875 1000 42.125 100 +1.88 80.5
27.77 "APMC" 136700 12.0625 12.875 +0.5625 11.75 12.0625 100 12.25 2200 +4.89 15.5625
100.00 "ATTC" 422900 38.0625 38.0625 +0.5625 37.5 38 1600 38.0625 1000 +1.5 38.6875
97.43 "PTEL" 195000 87 87.0625 +0.5 84.625 86.5 500 87 100 +0.57 95
37.50 "CKFR" 860700 89.3125 91.5 +0.5 88 89.3125 100 89.375 100 +0.56 98
41.30 "INTU" 2602400 53.3125 55 +0.4375 52.125 53.3125 1000 53.375 100 +0.82 63
41.66 "GCTI" 149700 52.9375 53.375 +0.375 52.625 52.6875 1000 52.9375 900 +0.71 52.875
31.81 "LKST" 78600 42.625 43.5625 +0.375 42.1875 43.375 100 43.4375 100 +0.88 47.6875
100.00 "CYLK" 171000 13.9375 13.9375 +0.3125 12.375 13.8125 100 13.875 100 +2.29 14.9375
100.00 "CYLK" 171000 13.9375 13.9375 +0.3125 12.375 13.8125 100 13.875 100 +2.29 14.9375
77.77 "RG" 91600 24.125 24.25 +0.25 23.6875 23.875 100 24.375 100 +1.04 26.5
0.00 "DPAC" 199900 8.65625 9.125 +0.15625 8.65625 8.65625 100 8.75 1000 +1.83 10.5
42.85 "PGNX" 101700 30 30.5 +0.125 29.625 29.9375 100 30 600 +0.41 34.125
22.22 "INRS" 405200 33 36.0625 +0.125 32.125 33 100 33.3125 100 +0.38 33.75
41.66 "DWTI" 209200 5.9375 6.375 +0.125 5.625 5.9375 0 6 3300 +2.15 7.75
55.00 "COL" 2878400 27.9688 28.25 +0.09375 27.625 28 100 28.5 100 +0.33 28.9375
88.88 "GGNS" 201800 5 5.0625 +0.09375 4.5 4.9375 1000 5 100 +1.91 5.875
19.56 "NOIZ" 837100 6.0625 8.375 +0.0625 5.5 6.0625 1500 6.1875 0 +1.04 8.875
12.50 "SPNS" 121000 14.5625 15 +0.0625 14.5 14.5625 500 14.75 1000 +0.43 17.25
80.00 "INFO" 163700 8.5 8.6875 +0 7.75 8.1875 500 8.5 1000 +0 10.25
36.06 "PTVL" 345700 49.25 51.6875 +0 47.875 49.125 400 49.25 100 +0 60.75
0.00 "USTB" 329500 31.75 31.8125 +0 31.75 31.75 22300 31.8125 700 +0 31.875
60.00 "ORBK" 59300 67.125 68.125 +0 65.625 66.5 1300 67.25 100 +0 73
22.22 "VVID" 48500 6.25 6.46875 -0.0625 6.1875 6.25 3000 6.3125 1000 -0.99 6.6875
39.47 "FATB" 107300 31.0625 32.5 -0.0625 30.125 30.9375 100 31.25 100 -0.2 42.25
25.00 "CDIC" 101100 4.8125 5 -0.0625 4.75 4.8125 100 4.9375 100 -1.28 6.125
0.00 "CAMP" 302100 25.75 26.8125 -0.0625 25.75 25.875 500 26 100 -0.24 31.875
10.00 "ELCO" 870000 13.25 14.375 -0.125 13.125 13.25 5000 13.3125 1000 -0.93 18.5
28.57 "ESST" 190500 21.625 22.25 -0.125 21.375 21.625 700 21.6875 300 -0.57 23.75
35.71 "VSNT" 224400 9.375 10.5 -0.125 8.75 9.25 1800 9.375 1000 -1.31 12.75
35.71 "VSNT" 224400 9.375 10.5 -0.125 8.75 9.25 1800 9.375 1000 -1.31 12.75
50.00 "ASFT" 131800 15.25 15.625 -0.125 14.875 15.125 1000 15.375 400 -0.81 17.875
40.00 "NTN" 290900 4 4.1875 -0.125 3.875 3.75 100 4.125 100 -3.03 7.8125
56.52 "IONN" 260300 14.75 15.375 -0.125 13.9375 14.75 400 14.875 100 -0.84 18
0.00 "TEF" 112400 72.5625 74.375 -0.1875 72.5625 72.375 100 72.875 100 -0.25 76.875
11.11 "NERX" 269700 3.25 3.75 -0.1875 3.1875 3.25 6000 3.4375 800 -5.45 4.125
36.36 "CVG" 553100 28.8125 29.25 -0.1875 28.5625 28.625 100 29 100 -0.64 31.75
14.28 "ADSX" 1239800 7.25 7.625 -0.1875 7.1875 7.25 3200 7.3125 1800 -2.52 16
57.14 "DSTR" 128200 7.6875 7.875 -0.1875 7.4375 7.625 100 7.78125 100 -2.38 9.25
62.50 "DSTRW" 69800 3.625 4 -0.25 3 3.625 1000 3.75 100 -6.45 5.125
66.66 "MWAR" 258000 5.125 5.375 -0.25 4.625 5 500 5.125 6800 -4.65 8.5625
25.00 "LPTHA" 190400 10.1875 10.9375 -0.3125 9.9375 10.0625 1100 10.125 100 -2.97 12.625
75.00 "CCUR" 2695500 14.9375 15.375 -0.3125 13.625 14.9375 1000 15 1000 -2.04 18.75
48.14 "APH" 87200 65.125 66 -0.3125 64.3125 64.875 100 65.5 100 -0.47 71.5
20.00 "COX" 482600 48.8125 49.3125 -0.3125 48.6875 48.625 100 49 100 -0.63 52
14.28 "PT" 207600 10.1875 10.5625 -0.3125 10.125 10.0625 100 10.375 100 -2.97 11.5
35.29 "MTST" 390400 10.375 11.75 -0.3125 9.625 9.9375 500 10.25 100 -2.92 13
17.64 "WSTL" 848300 9.9375 10.8125 -0.375 9.75 9.875 1000 10 2200 -3.63 13
4.16 "SCIX" 122700 13.8125 15.25 -0.4375 13.75 13.8125 1500 13.875 1000 -3.07 16.0625
32.55 "IDMC" 309000 14.125 15.9375 -0.4375 13.25 14.0625 100 14.125 2000 -3 16.9375
22.22 "CNRS" 1261900 7.0625 7.5 -0.4375 6.9375 7.0625 100 7.125 800 -5.83 12.3125
28.00 "OPEN" 365900 13.5 14.625 -0.5 13.0625 13.5 100 13.5625 500 -3.57 18.875
11.11 "PMIX" 36700 10.5 11 -0.5 10.4375 10.5 1600 10.625 900 -4.54 13.25
40.00 "NTRX" 487300 13.75 14.875 -0.5 13 13.625 500 13.75 100 -3.5 18.9375
87.50 "INPR" 2911100 13.5625 13.75 -0.5 12.25 13.5 400 13.5625 2000 -3.55 20
0.00 "DMED" 48900 7.375 7.9375 -0.5625 7.375 7.375 100 7.625 200 -7.08 9.25
34.78 "NSM" 1495300 43.5 44.4375 -0.5625 43 42.625 100 44.5 100 -1.27 51.875
20.83 "SCUR" 649300 10.9375 12.125 -0.5625 10.625 10.9375 1000 11 1000 -4.89 29
0.00 "DMED" 48900 7.375 7.9375 -0.5625 7.375 7.375 100 7.625 200 -7.08 9.25
80.35 "NOVN" 336600 15.8125 16.5 -0.5625 13 15.8125 100 16 100 -3.43 17.375
47.22 "WORK" 239300 25.4375 26.625 -0.5625 24.375 25.4375 200 25.5 500 -2.16 32
27.45 "RRRR" 860800 31.9375 34.25 -0.625 31.0625 31.75 900 31.9375 400 -1.91 44.6875
14.28 "TLXN" 127500 16.5 17.25 -0.625 16.375 16.375 100 16.4375 100 -3.64 20.5
42.30 "SUNW" 13883200 74.4375 77.25 -0.6875 72.375 74.4375 100 74.4375 1000 -0.91 83.0313
20.00 "PTEC" 65000 15.6875 16.4375 -0.6875 15.5 15.5625 1500 15.6875 100 -4.19 18.1875
58.33 "PRST" 501300 14.125 14.75 -0.75 13.25 14 1000 14.125 1000 -5.04 19.875
58.33 "HYSL" 127300 31.5 32.75 -0.75 29.75 31.4375 100 31.5 1000 -2.32 35.1875
8.00 "DJ" 532400 65.1875 66.625 -0.8125 65.0625 65 100 65.375 100 -1.23 71.375
14.89 "NSATF" 434900 9.75 11 -0.875 9.53125 9.625 300 9.75 200 -8.23 14.875
15.38 "ZOOM" 124800 7.5 8.875 -0.875 7.25 7.25 100 7.625 100 -10.44 13.25
47.61 "DOX" 391600 34.5 35.1875 -1 33.875 34.375 100 34.75 100 -2.81 37.9375
40.90 "TSCC" 357800 32.5 34.125 -1 31.375 32.4375 700 32.5 100 -2.98 39.25
0.00 "ODSI" 79200 11 12.3125 -1 11 11.125 300 11.5625 1500 -8.33 14.3125
15.62 "NETE" 172700 49.5 52.875 -1 48.875 48.875 700 49.75 100 -1.98 60.1875
6.66 "SYBS" 1465500 16.4375 17.3125 -1.0625 16.375 16.375 200 16.4375 1000 -6.07 19.8125
0.00 "COGN" 287300 39.125 41.25 -1.0625 39.125 39.125 100 39.25 100 -2.64 45.25
0.00 "APLX" 252600 20.5 22 -1.125 20.5 20.5 3000 20.75 1000 -5.2 26.6875
8.00 "THCG" 63300 14.625 16.0625 -1.3125 14.5 14.5 100 14.625 400 -8.23 20.5
10.41 "MCOM" 352700 79.125 84.5 -1.375 78.5 79.125 100 79.5 100 -1.7 104.5
8.57 "KSU" 429400 60.3125 62.3125 -1.9375 60.125 60 100 60.5 100 -3.11 66.6875
27.08 "VOX" 135900 30.3125 32.5 -1.9375 29.5 30 100 30.5 100 -6 36.5
12.19 "CORL" 5869500 22.3125 24.5625 -2.25 22 22.25 1700 22.375 1000 -9.16 44.5
30.88 "ZRAN" 327800 45.1875 48.125 -2.3125 43.875 44.9375 1000 45 100 -4.86 56.25
46.15 "PSIX" 994300 58.875 61.5 -2.3125 56.625 58.875 400 58.875 200 -3.77 73.75
55.98 "CIEN" 7177200 60.875 63.75 -2.625 57.2188 60.875 100 60.9375 1000 -4.13 74.5625
29.54 "OMKT" 1100300 40.125 44 -2.875 38.5 40 200 40.125 200 -6.68 49.8438
29.26 "NPIX" 437100 37 40.625 -3.6875 35.5 36.75 100 36.9375 200 -9.06 49.5
33.33 "PRCM" 369400 23.625 27.375 -3.75 21.75 23.1875 100 23.75 400 -13.69 38.25
39.90 "RNWK" 1290200 146.438 154.625 -6.6875 141 146.375 100 146.438 800 -4.36 186
16.48 "BVSN" 2031800 126 135.5 -3 124.125 126 600 126.063 1000 -2.32 139.875
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