=-= 9/10/99,,Misc =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
*SAN&FC* No such ticker symbol. Try Symbol Lookup (Look up: *SAN&FC*)
BRCD Sep 10 207.69 -3.50 -1.66% 325,400 394,818 202.19 215.25 215.25 33.00 228.00 N/A 5.334B
ZOOX Sep 10 87.50 -5.00 -5.41% 233,500 N/A 87.00 96.00 94.38 44.38 109.88 N/A 2.151B
ANCR Sep 10 23.94 -1.72 -6.70% 1,454,200 1,277,954 23.44 25.50 25.00 1.06 38.50 N/A 655.6M
CMNT Sep 10 13.69 +0.06 +0.46% 1,012,600 699,136 12.38 14.12 14.00 3.75 30.62 42.58 320.9M
HIL Sep 10 7.38 -0.25 -3.28% 101,900 34,318 7.12 7.75 7.50 4.00 8.81 34.66 105.9M
NTOP Sep 10 66.50 -7.50 -10.14% 2,022,300 N/A 66.25 76.00 74.69 15.00 92.62 N/A 3.160B
ADIC Sep 10 33.50 +0.50 +1.52% 423,200 248,409 33.25 34.44 34.03 3.19 35.25 89.19 660.5M
QLGC Sep 10 96.19 +2.22 +2.36% 664,200 565,409 95.00 99.50 96.00 12.62 98.75 109.27 3.485B
EMLX Sep 10 86.00 +3.25 +3.93% 419,200 215,136 84.62 87.00 87.00 4.62 89.50 223.65 1.404B
*HDD* No such ticker symbol. Try Symbol Lookup (Look up: *HDD*)
^DDX Sep 10 111.61 +2.48 +2.27% N/A N/A 108.70 111.61 109.13 88.24 270.00 N/A N/A
DSS Sep 10 18.25 +0.19 +1.04% 661,600 N/A 18.00 18.50 18.00 11.50 29.94 23.46 3.019B
SEG Sep 10 33.62 +0.81 +2.48% 1,516,800 2,452,863 32.75 33.94 33.38 19.25 44.25 7.24 7.691B
WDC Sep 10 5.38 -0.12 -2.27% 1,372,800 2,122,318 5.31 5.62 5.56 3.50 21.44 N/A 486.9M
HTCH Sep 10 29.31 +0.38 +1.30% 498,100 397,090 28.50 29.62 28.81 11.88 51.25 137.80 725.2M
ADPT Sep 10 39.12 +0.69 +1.79% 1,135,100 1,797,227 37.69 40.12 38.50 7.88 42.88 37.68 4.042B
RDRT Sep 10 6.12 +0.16 +2.62% 241,100 734,727 5.94 6.19 6.03 3.50 20.56 N/A 304.3M
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
^BKX Sep 10 777.85 +1.78 +0.23% N/A N/A 772.94 784.52 780.19 545.73 944.32 N/A N/A
^BIX Sep 10 609.88 +2.91 +0.48% N/A N/A 604.81 614.17 606.97 471.66 735.95 N/A N/A
^XBD Sep 10 388.40 +4.52 +1.18% N/A N/A 383.88 391.46 383.88 136.27 547.29 N/A N/A
BAC Sep 10 59.31 +1.38 +2.37% 4,764,900 3,829,454 58.31 59.94 58.44 44.00 76.38 19.18 102.5B
CMB Sep 10 77.44 -0.06 -0.08% 6,239,400 3,090,454 75.81 78.38 77.50 35.56 91.12 15.02 64.458B
C Sep 10 43.38 -0.38 -0.86% 9,760,000 8,466,909 43.06 44.31 44.25 19.00 51.75 24.31 146.5B
WFC Sep 10 39.88 +0.56 +1.43% 2,746,300 3,037,818 39.19 40.31 39.50 30.00 45.31 28.08 65.763B
ONE Sep 10 38.81 -0.12 -0.32% 5,154,200 3,591,363 38.56 39.19 39.00 36.06 63.56 13.57 45.518B
BK Sep 10 36.44 +0.38 +1.04% 1,197,500 1,695,409 35.88 36.81 36.25 24.00 41.69 22.40 26.792B
PVN Sep 10 84.00 +0.31 +0.37% 928,000 1,121,272 83.62 85.62 84.25 28.38 138.00 29.16 11.911B
MER Sep 10 76.69 +1.56 +2.08% 2,388,800 2,747,909 74.38 77.31 75.81 35.75 102.50 21.78 28.033B
MWD Sep 10 92.56 +1.06 +1.16% 1,375,100 1,952,909 90.75 93.44 92.88 36.50 116.94 13.54 52.333B
DLJ Sep 10 50.12 +1.38 +2.82% 162,300 495,727 48.62 50.81 49.56 20.38 100.75 18.82 7.279B
AGE Sep 10 25.81 +0.19 +0.73% 381,300 313,454 25.69 25.94 25.69 22.62 41.00 8.27 2.422B
BSC Sep 10 43.56 +0.62 +1.46% 507,800 448,681 43.31 44.12 43.38 24.75 53.00 9.58 5.072B
LEH Sep 10 57.50 +1.88 +3.37% 511,700 804,272 56.50 58.12 56.50 22.62 68.19 10.54 6.892B
PWJ Sep 10 37.81 -0.19 -0.49% 559,800 613,363 37.50 38.75 38.25 20.38 49.75 12.06 5.505B
SCH Sep 10 38.00 -0.31 -0.82% 3,326,300 3,659,818 37.69 39.69 39.62 10.31 77.50 64.94 31.076B
*LASER* No such ticker symbol. Try Symbol Lookup (Look up: *LASER*)
VISX Sep 10 97.47 +1.22 +1.27% 1,111,600 1,425,545 96.50 98.69 97.50 10.50 103.88 87.50 6.214B
BOL Sep 10 65.94 +0.06 +0.09% 145,900 424,863 65.88 66.69 66.00 38.06 84.75 20.52 3.786B
BEAM Sep 10 17.00 0.00 0.00% 375,800 1,812,045 16.75 17.50 17.12 3.00 29.38 N/A 723.9M
LVCI Sep 10 25.38 +0.75 +3.05% 761,600 564,090 24.62 25.56 25.00 4.38 37.81 61.56 635.5M
TLCV Sep 10 29.50 +0.06 +0.21% 114,300 441,090 28.50 30.25 30.25 11.75 53.50 N/A 1.010B
LCAV Sep 10 6.72 -0.09 -1.38% 721,300 900,954 6.38 6.81 6.75 1.00 14.44 75.69 340.6M
KERA Sep 10 14.06 -1.12 -7.41% 870,200 840,409 14.00 15.19 15.00 3.31 29.62 N/A 254.2M
SNRS Sep 10 3.72 +0.06 +1.71% 1,973,800 2,465,636 3.28 3.75 3.66 2.75 20.38 N/A 170.2M
STAA Sep 10 14.88 -0.06 -0.42% 116,700 111,863 14.50 15.19 15.12 6.25 17.12 93.36 209.5M
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
JBL Sep 10 49.44 -0.56 -1.13% 256,000 660,954 48.12 50.75 50.38 13.44 55.38 61.73 4.058B
FLEX Sep 10 63.75 -0.75 -1.16% 788,800 763,954 62.88 64.81 64.75 12.00 66.25 N/A 3.174B
SLR Sep 10 77.50 +0.94 +1.22% 683,400 1,281,318 76.06 77.81 77.25 20.00 78.94 80.59 20.913B
SCI Sep 10 51.50 +0.56 +1.10% 167,900 403,318 51.00 51.62 51.19 20.75 59.38 25.34 3.714B
SANM Sep 10 78.69 +0.25 +0.32% 462,400 821,590 78.19 80.25 78.81 23.38 83.50 61.76 4.590B
DIIG Sep 10 39.88 +2.12 +5.63% 235,400 283,000 37.88 39.88 38.00 9.88 45.00 34.95 1.182B
HDCO Sep 10 42.75 +0.31 +0.74% 38,300 103,909 42.50 43.75 42.50 19.75 47.62 42.02 579.7M
*LINUX* No such ticker symbol. Try Symbol Lookup (Look up: *LINUX*)
RHAT Sep 10 119.75 -3.50 -2.84% 2,819,100 N/A 117.12 130.69 130.25 40.00 135.25 N/A 8.003B
APLX Sep 10 16.75 -1.19 -6.62% 844,600 1,084,909 16.50 19.00 18.69 2.00 24.69 112.11 178.1M
ADSP Sep 10 4.44 -0.19 -4.05% 305,300 446,818 4.38 4.88 4.81 1.44 7.56 4.58 43.4M
ESFT Sep 10 3.88 -0.16 -3.88% 180,000 148,500 3.88 4.12 4.12 2.12 7.75 N/A 28.5M
CORL Sep 10 5.97 -0.09 -1.55% 930,400 1,473,000 5.88 6.19 6.19 1.12 6.94 N/A 374.8M
VONE Sep 10 3.88 +0.38 +10.71% 2,021,400 583,000 3.38 4.12 3.75 1.50 5.62 N/A 65.0M
UNFY Sep 10 21.50 +1.62 +8.18% 4,467,900 457,500 20.31 22.69 22.50 2.12 23.75 31.05 190.1M
*MISC* No such ticker symbol. Try Symbol Lookup (Look up: *MISC*)
ACL Sep 10 20.25 -0.38 -1.82% 633,200 924,090 19.75 20.81 20.81 20.31 35.81 N/A 3.930B
ACXM Sep 10 16.75 +0.06 +0.37% 1,601,700 887,045 16.69 17.69 17.31 16.12 31.25 N/A 1.421B
ADRX Sep 10 69.81 -2.19 -3.04% 162,300 291,545 67.69 72.50 72.38 12.31 78.00 34.62 2.191B
ADVP Sep 10 59.75 -0.50 -0.83% 12,000 118,454 59.75 60.38 60.38 17.00 69.50 48.98 632.0M
ADVS Sep 10 53.75 +4.62 +9.41% 244,400 83,181 48.75 59.00 49.88 13.19 52.25 64.64 776.1M
AEOS Sep 10 45.81 -0.56 -1.21% 276,600 748,545 45.56 46.94 46.62 13.69 52.38 32.89 2.136B
ALLR Sep 10 49.38 +1.31 +2.73% 32,700 124,363 48.00 49.75 48.75 34.00 78.25 N/A 582.0M
ANLT Sep 10 20.00 -0.12 -0.62% 112,700 79,090 19.75 20.38 20.25 15.38 37.62 14.58 138.6M
ANSR Sep 10 14.00 -1.62 -10.40% 1,926,200 220,681 13.50 16.00 15.69 13.00 36.62 12.81 486.4M
ASTX Sep 10 21.00 +0.12 +0.60% 129,000 171,545 20.75 21.38 21.25 3.00 23.62 N/A 238.2M
BARZ Sep 10 20.88 +0.36 +1.75% 57,700 64,409 20.75 20.88 20.75 15.62 28.00 33.63 294.5M
BBOX Sep 10 55.12 -1.38 -2.43% 90,200 129,772 55.00 56.88 56.88 21.50 58.50 25.68 1.030B
BBT Sep 10 33.31 +0.44 +1.33% 291,500 346,818 32.50 33.38 33.19 26.25 40.75 17.87 10.533B
BRAD Sep 10 16.25 -0.38 -2.26% 5,600 171,863 16.25 16.69 16.56 2.44 22.50 N/A 157.5M
BRYO Sep 10 18.00 +1.31 +7.87% 120,000 108,000 16.38 18.00 16.69 7.00 26.50 333.75 267.8M
BSYS Sep 10 46.62 +1.00 +2.19% 512,800 162,909 45.88 47.25 46.00 35.38 60.88 33.55 1.257B
BXM Sep 10 19.50 -0.44 -2.19% 231,200 314,454 18.94 20.19 20.19 11.56 45.00 22.66 447.7M
CANNY Sep 10 29.38 -1.25 -4.08% 33,700 97,272 29.25 29.62 29.62 17.00 33.62 34.41 25.565B
CDRD Sep 10 34.44 -0.75 -2.13% 162,700 221,045 33.88 35.25 35.25 14.25 39.88 N/A 803.8M
CEFT Sep 10 37.41 -0.22 -0.58% 527,200 1,221,136 37.31 38.06 37.50 19.00 43.88 268.75 5.100B
CI Sep 10 91.88 +0.44 +0.48% 669,800 643,681 91.12 92.56 91.44 58.50 98.62 18.93 18.294B
CLE Sep 10 20.62 +0.56 +2.80% 356,200 459,818 19.75 20.75 20.00 15.00 36.88 13.93 996.1M
CNMD Sep 10 27.94 +1.19 +4.44% 106,600 92,818 25.50 27.94 27.12 20.38 35.75 16.11 427.3M
CPRK Sep 10 29.75 0.00 0.00% 41,100 138,909 29.62 29.94 29.84 4.75 41.62 N/A 982.9M
CSGS Sep 10 24.31 +0.44 +1.83% 1,329,900 773,090 23.56 24.50 24.00 18.44 46.25 13.34 1.259B
CTAS Sep 10 56.88 +1.00 +1.79% 401,300 493,727 55.88 57.56 55.88 43.00 78.38 45.43 6.316B
CTSH Sep 10 22.50 -0.50 -2.17% 54,400 45,272 22.38 23.50 22.62 7.00 48.00 22.33 206.1M
DL Sep 10 30.06 +0.50 +1.69% 437,100 405,954 29.56 30.62 29.56 19.50 38.38 27.12 3.074B
EAT Sep 10 26.00 +1.75 +7.22% 817,000 279,636 24.38 26.00 24.38 15.69 30.62 19.40 1.730B
EFII Sep 10 62.69 +1.12 +1.83% 393,200 681,772 62.38 64.25 63.25 15.12 64.88 44.94 3.424B
EIDSY Sep 10 64.75 +2.12 +3.39% 38,300 64,181 63.69 66.50 63.69 9.25 65.25 61.40 1.285B
ELON Sep 10 7.00 -0.16 -2.18% 100,500 103,363 7.00 7.31 7.19 1.94 19.75 N/A 231.2M
EMUS Sep 10 16.98 +1.48 +9.58% 201,300 98,090 15.34 16.98 15.50 4.50 35.00 N/A 266.5M
ESIO Sep 10 42.50 +1.75 +4.29% 108,300 70,090 40.75 43.25 40.75 13.12 47.88 71.49 554.6M
EXPD Sep 10 35.56 -1.19 -3.23% 200,700 196,772 35.38 36.75 36.66 12.44 37.00 38.68 1.785B
FNCO Sep 10 19.00 0.00 0.00% 71,100 38,727 19.00 20.00 19.50 9.62 24.62 12.58 113.2M
FOSL Sep 10 29.31 +0.56 +1.96% 336,600 140,409 26.38 29.75 28.75 8.62 36.56 22.46 935.8M
FWRD Sep 10 23.44 0.00 0.00% 218,900 117,181 23.38 23.50 23.44 6.25 33.00 25.76 322.0M
GCI Sep 10 70.12 +0.38 +0.54% 935,000 557,590 69.75 70.38 69.75 47.62 77.00 23.72 19.615B
GNSS Sep 10 25.62 -1.44 -5.31% 1,909,800 572,090 25.19 28.50 28.00 7.12 35.81 93.32 479.0M
ICPT Sep 10 19.50 -0.50 -2.50% 12,100 76,954 19.50 20.50 20.19 8.00 30.12 52.63 193.2M
INPH Sep 10 28.62 +4.12 +16.84% 435,000 136,636 24.38 28.75 24.62 5.00 25.88 55.68 162.5M
INSUA Sep 10 22.56 +0.56 +2.56% 78,000 60,454 22.00 22.56 22.16 9.25 23.25 27.50 573.1M
IREG Sep 10 24.62 +0.12 +0.51% 46,300 79,545 24.00 25.25 25.00 2.75 32.50 N/A 135.8M
KOPN Sep 10 33.50 -0.50 -1.47% 106,200 195,772 31.50 34.38 31.72 11.38 40.75 N/A 420.5M
KRON Sep 10 45.12 -2.44 -5.12% 465,200 75,409 42.12 47.56 47.56 16.62 54.50 31.50 568.8M
KSWS Sep 10 36.25 +0.25 +0.69% 255,700 336,409 36.12 37.62 36.75 10.00 59.81 15.38 298.6M
LAMR Sep 10 45.25 +0.38 +0.84% 395,900 241,181 44.81 46.50 44.88 19.25 46.50 N/A 2.770B
LSON Sep 10 48.88 +0.50 +1.03% 86,700 175,090 48.00 49.25 48.00 31.44 68.25 105.16 917.6M
MEAD Sep 10 21.69 +0.50 +2.36% 10,100 37,772 21.44 21.75 21.44 9.00 21.19 24.08 171.0M
MEDQ Sep 10 39.50 +1.88 +4.98% 486,800 286,909 37.25 39.50 37.88 21.75 45.75 125.42 1.417B
MIPS Sep 10 36.12 +1.12 +3.21% 289,300 260,636 35.25 36.75 35.50 13.88 69.00 60.34 1.349B
MKSI Sep 10 21.25 0.00 0.00% 46,800 64,000 20.75 22.00 21.75 11.88 22.00 70.83 519.1M
MNMD Sep 10 100.50 +4.50 +4.69% 366,200 334,227 96.88 100.88 97.00 25.00 99.00 168.42 3.107B
MRCY Sep 10 29.19 +0.44 +1.52% 189,900 79,863 28.75 29.31 28.75 10.50 33.38 23.00 300.3M
MRIS Sep 10 59.00 +0.91 +1.56% 169,700 195,227 58.25 59.25 58.44 39.38 72.75 19.76 6.085B
MVSN Sep 10 32.00 -1.25 -3.76% 127,000 130,590 30.00 33.62 33.25 11.06 47.38 118.75 583.8M
NCI Sep 10 50.31 +1.56 +3.21% 1,363,400 582,136 47.88 50.50 49.75 22.81 52.38 71.69 2.144B
NECB Sep 10 27.94 +0.69 +2.52% 5,300 57,000 27.56 28.06 27.62 11.62 29.38 26.72 196.6M
NLCS Sep 10 39.12 -0.62 -1.57% 108,600 207,000 38.38 40.00 39.75 23.00 40.38 38.22 1.240B
NRES Sep 10 24.00 +0.62 +2.67% 23,800 52,409 23.75 24.00 23.97 15.62 26.00 28.16 337.7M
NTLI Sep 10 98.00 -0.59 -0.60% 246,900 592,681 97.62 98.88 98.88 32.00 107.38 N/A 7.976B
OSTE Sep 10 19.88 +0.50 +2.58% 150,000 451,727 19.50 20.31 19.81 11.00 41.12 22.79 281.6M
PCAR Sep 10 51.62 -1.75 -3.28% 597,200 255,181 50.88 52.19 51.59 37.00 63.00 8.93 4.042B
PDCO Sep 10 43.50 -0.50 -1.14% 215,400 156,090 43.31 43.88 43.62 31.00 46.38 27.33 1.464B
PERC Sep 10 53.50 +0.25 +0.47% 179,900 241,818 53.00 53.75 53.00 9.38 53.25 77.17 597.9M
PGTV Sep 10 44.00 +1.38 +3.23% 38,700 111,409 42.50 44.12 42.75 10.62 50.50 N/A 867.7M
PIXR Sep 10 37.25 +0.44 +1.19% 180,800 236,363 36.75 37.38 37.25 31.00 53.75 216.54 1.727B
PLCE Sep 10 34.38 +1.06 +3.19% 998,400 392,772 34.38 37.50 36.12 8.69 53.88 32.03 866.4M
PLXT Sep 10 24.62 +3.00 +13.87% 302,000 161,363 21.19 24.62 21.38 10.75 50.00 108.13 545.4M
PHTN Sep 10 23.12 +1.00 +4.52% 189,000 122,045 22.19 23.81 22.44 2.00 24.38 N/A 179.1M
POWI Sep 10 74.44 +0.19 +0.25% 215,800 216,863 72.50 78.38 73.88 8.88 78.75 53.80 979.3M
PPDI Sep 10 19.00 -0.31 -1.62% 219,800 235,227 18.75 19.88 19.62 18.00 38.50 18.57 467.9M
PRGX Sep 10 38.88 -0.06 -0.16% 225,600 186,772 38.38 39.00 38.94 13.38 40.44 62.80 1.606B
PSUN Sep 10 23.88 +2.12 +9.77% 456,400 435,909 22.22 23.88 22.25 8.00 28.12 25.59 743.8M
PTIX Sep 10 26.00 +1.00 +4.00% 240,000 146,181 25.00 26.50 25.25 5.88 27.75 41.67 285.5M
PWER Sep 10 27.56 +0.19 +0.68% 26,100 127,090 27.31 27.62 27.31 5.25 34.00 N/A 472.4M
QLTI Sep 10 82.06 +0.06 +0.08% 147,100 255,272 81.62 82.75 82.25 10.75 85.38 N/A 2.463B
RIMM Sep 10 36.81 -0.19 -0.51% 509,100 800,500 36.25 38.12 37.62 6.81 37.31 302.89 2.366B
ROST Sep 10 40.94 -0.06 -0.15% 171,400 291,272 40.62 41.50 41.25 23.25 52.25 13.14 1.869B
RX Sep 10 26.06 -0.12 -0.48% 750,700 703,181 26.00 26.88 26.25 23.25 39.19 34.01 8.257B
SCMM Sep 10 45.62 +5.00 +12.31% 163,200 79,272 41.00 46.00 41.00 28.56 104.12 N/A 642.8M
SFX Sep 10 39.50 -1.38 -3.36% 357,400 345,454 39.12 41.62 41.12 13.50 51.62 N/A 2.457B
TIF Sep 10 59.69 +3.81 +6.82% 815,000 364,090 57.19 61.50 57.50 13.50 56.00 38.80 4.202B
TECD Sep 10 26.81 -1.31 -4.67% 812,700 837,363 26.25 28.75 28.56 14.50 53.12 12.07 1.374B
ULTE Sep 10 19.25 +0.50 +2.67% 62,200 85,409 18.25 19.56 18.25 2.25 20.62 23.15 157.2M
USAI Sep 10 44.31 +0.75 +1.72% 496,800 738,772 43.19 44.31 44.25 13.81 48.62 167.55 7.401B
WPPGY Sep 10 100.88 +0.38 +0.37% 70,500 28,954 100.62 103.00 102.25 34.75 100.50 30.27 7.763B
XRAY Sep 10 24.62 +0.19 +0.77% 215,700 285,772 24.38 24.75 24.75 20.00 29.31 23.05 1.302B
ZION Sep 10 51.12 +0.72 +1.43% 314,400 468,272 50.44 51.81 50.50 37.88 75.88 22.71 4.039B
|
