=-= 11/4/99...TDcom+semi =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
OCLI Nov 4 168.25 +49.00 +41.09% 3,211,700 221,090 155.94 185.00 179.00 16.69 185.00 138.66 2.382B
DITC Nov 4 127.00 +36.50 +40.33% 1,594,900 445,363 124.12 148.75 148.38 11.00 148.75 N/A 1.679B
OPTX Nov 4 26.50 +4.62 +21.14% 703,600 124,954 26.00 30.62 26.94 2.25 30.62 N/A 270.6M
MMCN Nov 4 20.69 +3.06 +17.38% 4,841,400 1,195,954 19.50 21.00 20.62 8.75 57.00 45.19 643.8M
ZOOX Nov 4 64.00 +9.25 +16.89% 1,595,800 576,318 56.94 64.12 58.00 44.38 109.88 N/A 1.574B
ETEK Nov 4 80.00 +10.00 +14.29% 4,067,300 696,136 77.44 82.00 79.88 19.44 82.00 152.17 5.354B
CIEN Nov 4 45.62 +5.62 +14.06% 18,314,300 4,611,500 39.62 45.88 39.69 12.44 45.88 285.71 6.267B
HLIT Nov 4 59.00 +6.75 +12.92% 2,985,900 842,272 52.75 59.50 54.06 5.38 79.00 290.28 1.778B
NN Nov 4 16.00 +1.62 +11.30% 6,778,100 1,047,181 14.50 16.31 14.50 14.00 39.88 20.24 2.894B
AUDC Nov 4 56.69 +5.69 +11.15% 406,700 158,181 49.12 56.69 50.00 14.88 64.38 N/A 1.078B
AWRE Nov 4 37.88 +3.62 +10.58% 1,444,300 732,863 34.62 39.50 35.00 11.88 87.12 214.06 820.9M
WCII Nov 4 48.06 +4.00 +9.08% 3,560,600 1,463,727 45.75 48.62 46.94 25.50 64.44 N/A 2.622B
AXTI Nov 4 13.44 +1.06 +8.59% 845,400 376,045 12.31 13.50 12.62 7.00 36.19 28.13 250.2M
MUSE Nov 4 108.50 +8.38 +8.36% 802,300 204,681 103.00 126.38 103.12 14.00 126.38 227.56 1.741B
NCOG Nov 4 47.81 +3.69 +8.36% 663,500 336,090 44.25 47.81 44.31 24.38 50.12 50.14 1.033B
IIXC Nov 4 47.88 +3.69 +8.35% 761,000 396,636 43.88 48.19 44.00 23.62 54.75 N/A 1.791B
QWST Nov 4 35.88 +2.38 +7.09% 13,519,100 7,944,272 33.81 36.00 34.00 19.38 52.38 335.00 26.752B
ANAD Nov 4 46.00 +3.00 +6.98% 554,700 262,590 43.62 46.75 45.00 7.88 46.75 N/A 822.1M
CUBE Nov 4 45.00 +2.88 +6.82% 1,618,600 696,090 43.12 45.12 43.50 17.25 46.75 34.25 1.797B
NVDA Nov 4 29.19 +1.75 +6.38% 2,625,700 825,818 27.75 29.94 27.75 16.00 29.94 21.60 862.7M
MCOM Nov 4 46.00 +2.75 +6.36% 993,400 883,727 43.75 46.62 44.75 4.00 56.50 N/A 970.1M
RFMD Nov 4 54.75 +3.25 +6.31% 2,014,200 1,546,954 52.00 55.25 53.25 5.75 55.25 109.57 4.337B
TLAB Nov 4 67.50 +4.00 +6.30% 5,315,400 4,149,363 64.00 67.62 64.75 25.00 74.00 50.80 26.479B
MFNX Nov 4 37.75 +2.12 +5.96% 4,106,700 2,443,454 36.25 38.00 36.88 9.12 47.56 N/A 5.900B
EMLX Nov 4 169.44 +9.44 +5.90% 829,500 461,409 163.00 172.50 170.25 9.69 172.50 228.57 2.953B
BRCD Nov 4 289.00 +16.00 +5.86% 469,600 564,409 275.56 289.00 277.00 33.00 295.00 N/A 7.709B
RMBS Nov 4 89.25 +4.75 +5.62% 5,130,600 1,728,181 87.00 97.31 91.00 51.50 117.50 241.43 2.102B
ABIZ Nov 4 30.62 +1.62 +5.60% 49,600 191,636 28.62 30.62 28.62 8.38 32.75 N/A 1.675B
NXLK Nov 4 58.62 +2.88 +5.16% 1,172,300 817,954 57.44 60.00 58.75 11.19 63.50 N/A 4.290B
SFA Nov 4 61.00 +2.88 +4.95% 599,200 808,090 58.56 61.00 58.81 15.19 61.00 40.93 4.768B
TXN Nov 4 95.94 +4.31 +4.71% 5,013,800 4,480,772 92.81 96.25 93.81 30.56 96.25 64.98 75.375B
CCRD Nov 4 60.38 +2.62 +4.55% 404,300 351,863 58.00 62.00 61.19 29.62 69.75 58.93 807.6M
FCOM Nov 4 20.12 +0.88 +4.55% 523,000 319,363 19.31 20.44 19.38 15.50 29.75 N/A 1.189B
SDLI Nov 4 127.00 +5.50 +4.53% 1,132,200 742,136 124.88 131.50 127.47 10.69 132.00 181.34 3.969B
SDLI Nov 4 127.00 +5.50 +4.53% 1,132,200 742,136 124.88 131.50 127.47 10.69 132.00 181.34 3.969B
NT Nov 4 67.00 +2.88 +4.48% 4,623,600 3,275,272 65.06 67.50 65.25 21.12 67.50 400.78 89.519B
CY Nov 4 29.25 +1.25 +4.46% 3,519,400 2,235,409 27.94 29.88 27.94 7.38 29.88 164.71 3.072B
ANCR Nov 4 42.75 +1.69 +4.11% 1,789,800 1,297,590 41.88 44.50 42.81 1.56 44.94 N/A 1.171B
ASYT Nov 4 41.56 +1.62 +4.07% 590,500 283,136 39.88 42.50 40.00 11.88 42.50 N/A 538.8M
DT Nov 4 50.38 +1.81 +3.73% 347,800 111,227 49.12 51.06 49.12 26.00 51.06 50.59 150.8B
TGNT Nov 4 48.00 +1.69 +3.64% 522,600 228,909 47.25 51.75 47.38 27.12 75.62 N/A 2.588B
ERICY Nov 4 42.69 +1.50 +3.64% 2,998,500 4,284,409 41.69 42.75 41.69 20.50 43.75 60.57 76.295B
AHAA Nov 4 59.00 +2.00 +3.51% 278,600 225,772 56.75 60.12 56.75 11.00 60.12 43.51 1.144B
LU Nov 4 67.75 +2.19 +3.34% 13,022,200 10,300,500 66.00 68.00 66.25 40.31 79.75 59.60 207.6B
GLW Nov 4 79.31 +2.50 +3.25% 1,090,700 831,045 78.00 79.81 78.12 36.19 82.25 41.97 19.415B
MOT Nov 4 106.50 +3.25 +3.15% 5,521,300 3,624,909 105.50 108.62 107.94 51.31 108.62 102.23 64.667B
ALTR Nov 4 54.50 +1.62 +3.07% 3,825,300 3,939,681 52.19 54.56 53.88 20.19 55.69 55.66 10.839B
LWIN Nov 4 63.88 +1.81 +2.92% 1,874,000 570,545 56.12 66.75 64.00 4.75 66.75 N/A 1.177B
GIC Nov 4 59.00 +1.62 +2.83% 2,018,700 1,722,590 58.12 60.31 60.00 24.62 60.31 72.63 10.228B
BCE Nov 4 63.06 +1.62 +2.64% 349,800 167,772 62.44 63.56 62.50 33.12 63.56 11.63 40.368B
MCRL Nov 4 56.31 +1.44 +2.62% 160,800 171,954 55.75 57.75 55.88 15.06 57.75 105.53 2.308B
ADPT Nov 4 49.75 +1.25 +2.58% 1,346,800 2,166,227 48.69 50.12 48.72 15.50 50.12 32.12 5.140B
GBLX Nov 4 33.31 +0.81 +2.50% 11,215,700 11,764,772 32.50 34.25 33.31 13.50 64.25 N/A 14.483B
PWAV Nov 4 72.75 +1.75 +2.46% 290,000 435,318 71.00 74.06 71.50 11.62 74.06 443.75 1.452B
INTC Nov 4 81.56 +1.81 +2.27% 21,843,500 25,849,636 80.19 81.75 80.44 44.75 89.50 37.80 269.8B
ETEC Nov 4 39.62 +0.88 +2.26% 456,400 256,818 39.19 40.50 39.31 21.62 55.00 775.00 855.3M
ORCT Nov 4 28.88 +0.62 +2.21% 235,800 240,136 28.50 29.25 28.88 12.88 40.50 N/A 485.9M
VNWK Nov 4 48.88 +1.00 +2.09% 293,100 284,454 48.00 50.25 49.25 25.50 50.25 129.39 1.003B
ADLAC Nov 4 53.00 +1.06 +2.05% 861,600 808,772 52.44 53.50 52.50 33.75 87.00 N/A 2.985B
ZRAN Nov 4 31.38 +0.62 +2.03% 186,100 338,136 30.94 32.50 31.25 8.50 36.00 87.86 331.2M
ADTN Nov 4 35.00 +0.69 +2.00% 738,100 322,363 34.62 37.00 35.00 15.75 42.69 30.91 1.380B
ASML Nov 4 79.00 +1.50 +1.94% 617,800 576,363 78.00 79.62 79.62 23.31 79.62 704.55 10.919B
SBC Nov 4 51.50 +0.94 +1.85% 5,422,900 4,025,409 49.50 51.50 50.31 44.06 59.94 30.28 175.8B
^NWX Nov 4 658.72 +10.87 +1.68% N/A N/A 647.85 660.16 647.85 328.41 660.16 N/A N/A
VTSS Nov 4 46.88 +0.75 +1.63% 1,284,300 1,647,454 45.06 47.50 47.12 15.88 48.75 109.82 7.194B
T Nov 4 47.94 +0.75 +1.59% 9,166,400 11,004,045 47.38 47.94 47.75 40.00 64.06 22.05 153.2B
ESIO Nov 4 53.56 +0.81 +1.54% 246,200 125,590 52.75 54.25 52.75 24.62 56.50 62.80 701.3M
LLTC Nov 4 72.88 +1.06 +1.48% 1,038,500 1,564,136 70.88 73.00 71.38 28.69 75.75 58.86 11.239B
WCOM Nov 4 84.75 +1.19 +1.42% 10,497,700 14,966,227 84.25 85.81 84.75 53.69 96.75 39.23 158.7B
MU Nov 4 76.00 +1.06 +1.42% 5,065,400 7,095,727 75.12 77.12 76.25 34.25 85.00 N/A 20.261B
QCOM Nov 4 263.94 +3.44 +1.32% 6,659,400 9,337,181 257.62 269.06 268.69 24.50 269.06 210.08 42.374B
PCS Nov 4 83.38 +1.06 +1.29% 1,961,600 1,866,909 82.12 83.38 83.25 12.75 84.88 N/A 39.619B
QLGC Nov 4 113.88 +1.44 +1.28% 1,047,500 788,772 111.38 120.75 117.00 23.00 120.75 105.08 4.126B
QLGC Nov 4 113.88 +1.44 +1.28% 1,047,500 788,772 111.38 120.75 117.00 23.00 120.75 105.08 4.126B
XLNX Nov 4 85.75 +1.06 +1.25% 5,345,800 3,298,318 83.94 85.75 85.44 21.62 85.75 76.30 13.553B
NOK Nov 4 115.62 +1.38 +1.20% 2,527,600 2,680,500 113.94 116.56 114.94 43.38 118.50 99.35 132.8B
LLL Nov 4 41.94 +0.44 +1.05% 103,200 126,409 41.75 42.25 41.75 34.25 54.25 26.43 1.372B
GALT Nov 4 25.25 +0.25 +1.00% 2,489,900 952,545 24.75 27.12 26.00 6.31 34.56 N/A 1.041B
CMOS Nov 4 50.81 +0.50 +0.99% 350,300 323,454 48.25 51.62 51.00 13.69 51.62 N/A 1.104B
OMPT Nov 4 80.00 +0.75 +0.95% 690,000 1,028,227 79.50 81.06 80.38 6.50 84.88 N/A 4.281B
NXTL Nov 4 90.75 +0.81 +0.90% 8,000,500 5,391,909 88.94 92.31 90.62 18.62 92.31 N/A 31.315B
DSPG Nov 4 55.81 +0.44 +0.79% 75,200 223,772 54.88 55.81 55.19 12.62 56.50 26.88 666.8M
SPCT Nov 4 35.25 +0.25 +0.71% 163,800 201,409 34.88 36.19 35.00 8.12 36.19 N/A 360.6M
VSTR Nov 4 92.12 +0.62 +0.68% 1,599,900 1,630,545 91.50 95.00 94.25 16.38 102.94 86.32 8.807B
PMCS Nov 4 93.50 +0.62 +0.67% 1,008,700 1,509,636 93.25 97.25 94.38 21.69 112.38 84.43 5.930B
VOD Nov 4 49.12 +0.31 +0.64% 3,458,100 2,351,090 48.75 50.38 49.25 26.50 52.94 71.78 76.129B
ADI Nov 4 57.25 +0.25 +0.44% 1,075,500 1,588,954 55.62 58.25 57.69 19.31 60.44 66.28 9.988B
BRCM Nov 4 150.62 +0.50 +0.33% 2,803,100 2,052,500 147.88 156.50 153.00 40.50 156.50 242.14 14.981B
MXIM Nov 4 82.94 +0.25 +0.30% 1,682,600 1,498,090 80.62 83.00 82.38 34.50 83.00 62.17 11.317B
MCLD Nov 4 43.00 +0.12 +0.29% 686,200 1,113,363 42.75 43.19 43.06 12.19 45.50 N/A 6.474B
TXCC Nov 4 49.00 +0.12 +0.26% 1,101,100 506,954 48.25 52.00 50.00 15.12 65.00 64.31 1.261B
JDSU Nov 4 191.88 +0.44 +0.23% 8,146,500 2,276,818 181.00 204.12 204.00 23.75 204.12 N/A 33.243B
CYMI Nov 4 44.12 0.00 0.00% 904,800 471,454 43.50 45.12 44.38 11.75 45.12 N/A 1.235B
CMVT Nov 4 111.62 -0.25 -0.22% 566,400 1,279,818 111.38 114.75 112.50 30.62 115.00 63.21 7.956B
BIGT Nov 4 26.75 -0.06 -0.23% 368,400 210,181 24.88 27.50 27.25 13.38 30.00 N/A 1.088B
NTAP Nov 4 86.00 -0.25 -0.29% 837,200 792,454 82.75 87.62 87.00 27.00 87.62 165.87 6.351B
BBRC Nov 4 40.25 -0.12 -0.31% 85,500 276,363 40.00 40.88 40.50 17.62 44.12 39.58 1.485B
HIFN Nov 4 39.44 -0.19 -0.47% 409,900 1,001,181 39.00 41.31 41.12 17.00 151.75 37.38 341.6M
ADCT Nov 4 47.81 -0.25 -0.52% 1,405,600 2,168,772 47.00 48.25 48.06 23.25 53.62 73.94 6.500B
IBIS Nov 4 44.00 -0.25 -0.56% 42,600 159,772 42.88 44.75 44.38 8.88 48.00 1106.25 353.6M
JNPR Nov 4 278.12 -1.62 -0.58% 460,400 821,500 276.00 285.00 284.94 90.12 285.00 N/A 14.403B
TER Nov 4 39.81 -0.25 -0.62% 1,611,200 1,811,772 38.62 40.44 40.12 14.88 42.25 56.43 6.815B
GILTF Nov 4 59.25 -0.38 -0.63% 285,100 246,136 59.12 61.75 59.50 41.75 67.00 N/A 888.2M
LHSG Nov 4 28.00 -0.19 -0.67% 104,300 138,500 27.25 28.06 27.75 25.50 59.12 46.98 1.612B
FON Nov 4 71.88 -0.50 -0.69% 2,063,400 4,036,272 71.88 73.31 72.50 35.81 75.06 40.43 62.352B
CNXT Nov 4 49.25 -0.44 -0.88% 2,184,900 1,756,045 47.81 52.62 52.25 6.50 52.62 828.13 9.601B
AMCC Nov 4 81.69 -0.75 -0.91% 756,200 886,636 80.75 85.81 85.75 11.94 85.81 191.72 4.386B
FDRY Nov 4 204.00 -1.88 -0.91% 397,800 N/A 196.00 210.75 210.50 108.00 210.75 381.25 11.350B
RCCC Nov 4 63.00 -0.62 -0.98% 32,900 74,090 62.75 65.00 63.88 10.00 65.00 N/A 494.3M
DISH Nov 4 69.00 -0.75 -1.08% 1,398,800 1,002,045 66.50 70.75 70.00 6.56 70.75 N/A 7.495B
SPOT Nov 4 39.00 -0.50 -1.27% 206,200 288,636 38.50 39.88 39.69 26.38 45.44 46.47 5.821B
BLS Nov 4 46.06 -0.62 -1.34% 1,283,000 2,381,545 46.06 47.00 47.00 37.94 51.31 24.97 86.845B
GTE Nov 4 73.69 -1.00 -1.34% 1,658,000 1,814,227 72.75 74.94 74.94 57.00 78.50 18.67 72.280B
ALGX Nov 4 69.00 -0.94 -1.34% 261,300 288,636 68.62 72.12 70.25 10.50 73.75 N/A 4.472B
AT Nov 4 76.94 -1.06 -1.36% 821,700 604,863 76.38 78.00 78.00 46.50 84.19 34.82 21.677B
BEL Nov 4 62.62 -0.88 -1.38% 1,985,700 2,850,636 62.62 63.69 63.56 50.62 69.50 22.28 97.240B
AMAT Nov 4 92.75 -1.69 -1.79% 6,391,700 7,998,454 91.00 94.38 94.25 32.19 94.75 152.32 35.098B
EFNT Nov 4 46.62 -0.88 -1.84% 208,100 472,727 45.62 50.00 48.88 29.25 68.00 N/A 1.749B
RCNC Nov 4 48.19 -0.94 -1.91% 291,000 722,863 47.88 49.25 49.00 13.12 54.50 N/A 3.656B
TQNT Nov 4 84.31 -1.69 -1.96% 348,300 546,590 82.88 88.00 87.12 10.31 88.19 78.90 1.495B
CACS Nov 4 46.25 -0.94 -1.99% 213,800 364,954 45.25 47.25 47.22 18.50 80.38 58.26 1.107B
GCTI Nov 4 47.12 -1.00 -2.08% 466,400 552,545 46.94 48.12 48.00 10.69 49.25 N/A 1.196B
CSCO Nov 4 70.00 -1.50 -2.10% 31,889,000 19,400,090 69.88 73.62 72.88 31.19 74.50 115.32 230.8B
DY Nov 4 37.12 -0.81 -2.14% 252,000 441,500 36.00 38.25 37.50 23.12 56.62 24.48 953.7M
ALA Nov 4 30.00 -0.69 -2.24% 561,900 592,045 29.75 30.75 30.56 20.12 32.12 54.80 27.657B
POWI Nov 4 104.56 -2.56 -2.39% 147,100 177,636 101.25 110.00 108.50 15.75 110.00 70.02 1.376B
NVLS Nov 4 85.00 -2.12 -2.44% 1,479,400 1,922,227 83.31 86.88 86.81 37.38 87.56 65.51 3.310B
KLAC Nov 4 83.56 -2.12 -2.48% 2,145,300 2,051,136 81.50 85.56 85.50 30.75 86.00 115.79 7.484B
ANTC Nov 4 45.81 -1.25 -2.66% 574,600 901,000 45.12 47.25 46.88 14.62 60.25 32.91 1.673B
ECIL Nov 4 28.25 -0.81 -2.80% 494,900 662,045 27.88 29.25 29.00 23.75 45.00 N/A 2.586B
PGEX Nov 4 21.25 -0.62 -2.86% 392,800 477,909 21.06 22.50 22.25 13.12 50.31 29.56 414.1M
LVLT Nov 4 69.06 -2.25 -3.16% 2,208,300 1,838,545 68.88 72.81 72.62 32.50 100.12 N/A 23.474B
LSI Nov 4 57.06 -1.88 -3.18% 3,066,700 2,095,772 56.38 59.94 59.75 14.00 62.50 109.14 8.410B
CREE Nov 4 44.25 -1.56 -3.41% 315,500 712,681 43.62 46.62 46.00 12.50 47.00 89.83 1.295B
EXAR Nov 4 38.38 -1.38 -3.46% 254,600 145,227 38.12 40.00 40.00 13.12 41.12 55.99 361.3M
CMTN Nov 4 81.06 -3.06 -3.64% 1,405,200 1,138,000 78.00 87.25 87.12 50.50 135.00 N/A 1.886B
SAWS Nov 4 37.50 -1.88 -4.76% 374,300 496,727 35.44 39.75 39.75 8.50 46.00 54.69 1.579B
GTS Nov 4 28.44 -1.44 -4.81% 2,221,200 3,220,181 27.50 29.94 29.88 17.94 45.81 N/A 4.841B
GSPN Nov 4 67.00 -3.56 -5.05% 234,400 305,363 66.81 74.06 70.50 26.38 118.25 N/A 1.224B
VIXL Nov 4 30.06 -1.94 -6.05% 592,500 N/A 29.62 33.00 32.88 27.50 53.50 N/A 668.3M
TERN Nov 4 46.00 -3.25 -6.60% 532,100 545,545 45.25 50.38 50.12 10.69 60.50 N/A 962.0M
ADIC Nov 4 40.56 -3.31 -7.55% 608,400 493,954 38.38 45.50 45.41 6.56 47.00 118.58 819.2M
PROX Nov 4 39.69 -3.81 -8.76% 442,500 374,136 39.50 44.25 44.25 14.25 61.38 103.57 455.0M
FCS Nov 4 26.12 -2.62 -9.13% 526,200 N/A 26.12 28.75 28.75 18.50 32.00 N/A 2.323B
CRDS Nov 4 70.00 -7.56 -9.75% 472,900 N/A 69.75 80.44 79.75 36.25 97.25 N/A 1.794B
DTLK Nov 4 18.50 -3.62 -16.38% 3,148,200 N/A 18.12 27.50 26.88 7.50 27.50 22.13 160.4M
INPH Nov 4 27.06 -6.12 -18.46% 1,827,200 298,409 26.88 35.50 35.50 5.88 36.88 65.07 153.7M
|
