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 (27)11/29/1999 11:48:00 PM
From: David   of 111
 
Day end quotes for watch list 11/29/99

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
20.77 "CMGI" 9390900 155.5 170.75 +8.875 151.5 155.5 500 155.563 1500 +6.05 165
69.23 "TMPW" 504200 101 104.5 +7.75 93.125 101 900 101.438 100 +8.31 96.125
96.36 "XLNX" 3953000 95.625 95.875 +6.6875 89 95.625 2500 95.6875 1000 +7.51 95.1875
49.16 "OMKT" 4338200 34.9375 38.75 +5.5 31.25 34.9375 500 35 1000 +18.68 38.625
87.50 "WHIT" 749200 55 55.5 +3.25 51.5 55 500 55.125 1000 +6.28 56.25
60.86 "DIGL" 1320500 33.5625 35.25 +2.5625 30.9375 33.5625 100 33.625 100 +8.26 40.375
90.24 "NETE" 218900 44.75 45 +2.5 42.4375 44.5 100 44.875 100 +5.91 47.125
87.50 "WLA" 2141400 91.375 91.8125 +2.375 88.3125 91 100 91.625 100 +2.66 93.9375
73.03 "GWRX" 4628000 7.75 8.5 +2.25 5.71875 7.71875 1000 7.75 5000 +40.9 7.75
62.96 "EXAR" 98800 50 51.25 +1.9375 47.875 49.75 500 50 600 +4.03 55.125
94.11 "EDS" 1963000 64.125 64.25 +1.8125 62.125 63.625 100 64.125 100 +2.9 67.5625
59.61 "AMKR" 2236900 25.1875 26.5 +1.8125 23.25 25.1875 100 25.25 1000 +7.75 26.5
86.66 "AFCI" 1835500 29.8125 30.0625 +1.625 28.1875 29.75 1000 29.8125 800 +5.76 31
82.60 "PRTL" 501500 29.375 29.875 +1.625 27 29.3125 100 29.4375 100 +5.85 30.75
61.29 "MTIC" 1931600 32 33.5 +1.5 29.625 31.9375 1000 32 800 +4.91 34.625
60.37 "INRS" 469800 22 23.3125 +1.5 20 21.875 1000 22.0625 100 +7.31 25.8125
54.00 "SPLN" 255200 48.0625 49.5 +1.3125 46.375 48.0625 100 48.5625 200 +2.8 59.25
48.14 "CAMP" 350900 23.0625 23.9375 +1.3125 22.25 23.0625 500 23.125 100 +6.03 25.125
0.00 "BRYO" 543500 34 37.625 +1.1875 34 34.1875 100 34.25 2000 +3.61 42.75
88.88 "IRF" 329000 21.75 21.875 +1.1875 20.75 21.5 100 22 100 +5.77 23.4375
59.52 "VOX" 220600 28.5625 29.625 +1.1875 27 28.25 100 28.875 100 +4.33 30.25
93.75 "ITN" 108600 23.3125 23.375 +1.0625 22.375 23.125 100 23.5 100 +4.77 25.625
76.47 "CCBL" 153900 51.5 52 +0.875 49.875 51.5 1000 51.625 1000 +1.72 59.25
75.00 "MWAR" 650500 5.75 6 +0.75 5 5.6875 2100 5.8125 100 +15 8.5625
54.28 "MERQ" 450500 86.75 88.75 +0.6875 84.375 86.75 1000 86.8125 100 +0.79 98
70.37 "IONN" 152600 9.71875 9.96875 +0.5625 9.125 9.5625 100 9.71875 100 +6.14 11.25
21.42 "TOPP" 2377600 11.1875 11.875 +0.5 11 11.1875 1000 11.25 5000 +4.67 12.1875
25.00 "GCTI" 717100 51.5625 52.3125 +0.375 51.3125 51.5625 1800 51.625 100 +0.73 51.875
91.66 "ACEC" 135800 9.0625 9.125 +0.3125 8.375 8.9375 100 9.0625 1000 +3.57 11.625
18.75 "SLNK" 1144000 11.9375 12.75 +0.25 11.75 11.8125 100 11.9375 0 +2.13 17.75
33.33 "SHPGY" 199000 32.25 32.5 +0.25 32.125 32.125 1000 32.25 4500 +0.78 33.625
39.13 "PROX" 171300 57.25 59 +0.25 56.125 57.1875 500 57.25 100 +0.43 66
100.00 "BBRC" 124600 43.3125 43.3125 +0.1875 42.25 43.125 500 43.375 500 +0.43 45.375
73.68 "LEAP" 455100 5.8125 5.96875 +0.1875 5.375 5.75 1800 5.8125 1000 +3.33 6.6875
16.66 "EXPD" 275400 40.125 40.75 +0.125 40 40.125 100 40.1875 100 +0.31 42.625
66.66 "MANU" 367700 15 15.375 +0.125 14.25 14.9375 1000 15.125 4900 +0.84 17.875
23.07 "BVF" 185000 70.1875 70.8125 +0.0625 70 69.9375 100 70.375 100 +0.08 75.5
54.05 "ATML" 2229100 47.3125 48.375 +0.0625 46.0625 47.3125 200 47.375 8000 +0.13 51.75
50.00 "TMX" 952200 96.875 97.75 +0.0625 96 96.625 100 97 100 +0.06 102.5
88.88 "SRM" 280900 16.125 16.1875 +0.0625 15.625 15.875 100 16.375 100 +0.38 17.9375
"LOM" +0 +0
33.33 "RSAS" 508200 38.25 39.125 +0 37.8125 38.25 1000 38.3125 1600 +0 43.375
63.63 "PMIX" 76900 8.5 8.75 +0 8.0625 8.5 1000 8.75 1000 +0 9.5625
50.00 "ELNT" 37700 25.75 26 +0 25.5 25.625 100 25.875 800 +0 29.5
64.70 "CRUS" 480100 13.8125 14.1875 -0.0625 13.125 13.8125 100 13.875 1000 -0.45 16.5
25.00 "VICR" 41900 32.1875 32.375 -0.0625 32.125 32.125 100 32.1875 200 -0.19 33
17.14 "SPYG" 626000 28.625 30.4375 -0.0625 28.25 28.625 200 28.75 100 -0.21 33.75
50.00 "TRMB" 61600 16.625 17 -0.0625 16.25 16.25 100 16.625 100 -0.37 18.625
72.72 "AFM" 567700 72 72.1875 -0.0625 71.5 71.8125 100 72.1875 100 -0.08 76.9375
62.50 "SYMC" 673800 46.625 47 -0.125 46 46.625 2000 46.6875 200 -0.26 51.3125
0.00 "RGEN" 61500 4.375 4.625 -0.125 4.375 4.375 2000 4.4375 1500 -2.77 4.875
14.28 "TSM" 432400 36.25 36.625 -0.125 36.1875 36 100 36.5 100 -0.34 39.25
0.00 "LTXX" 453500 18.4375 19.125 -0.125 18.4375 18.4375 100 18.5625 600 -0.67 21
15.38 "OAKT" 276300 6.5625 6.90625 -0.15625 6.5 6.5625 2000 6.6875 700 -2.32 7.75
69.23 "CYCH" 425200 11.0625 11.3125 -0.1875 10.5 11.0625 300 11.125 2500 -1.66 24
46.66 "FILE" 469600 20.8125 21.3125 -0.1875 20.375 20.75 1000 20.8125 100 -0.89 24
25.00 "MLIN" 149700 7.375 7.75 -0.1875 7.25 7.375 100 7.4375 300 -2.47 7.9375
10.71 "DTPI" 115400 48.9375 50.5 -0.25 48.75 48.9375 2000 49.0625 100 -0.5 58.125
13.33 "CBXC" 121800 45.25 46.875 -0.25 45 44.875 100 45.25 1000 -0.54 52.375
50.00 "NBTY" 302600 10.125 10.4375 -0.25 9.8125 10.0625 1000 10.125 1000 -2.4 11.5
11.42 "WSM" 485900 54.75 56.6875 -0.25 54.5 54.375 100 54.875 100 -0.45 59.5
50.00 "ONTC" 171800 9.875 10.375 -0.3125 9.375 9.625 100 9.875 1000 -3.06 11.8125
28.57 "VSH" 404800 28.25 29.1875 -0.3125 27.875 28 100 28.5 100 -1.09 30.25
35.71 "MAN" 242000 34.9375 35.5 -0.3125 34.625 34.625 100 35.125 100 -0.88 38
33.33 "TRCD" 84700 5.6875 6.0625 -0.3125 5.5 5.6875 100 5.9375 100 -5.2 7.25
47.05 "CTV" 416100 42.125 42.6875 -0.3125 41.625 41.875 100 42.25 100 -0.73 46.375
12.50 "BTWS" 168300 5.5 5.9375 -0.375 5.4375 5.4375 1000 5.5 500 -6.38 7.5
36.36 "MCN" 901200 24.4375 24.875 -0.4375 24.1875 24.25 100 24.75 100 -1.75 25.6875
36.36 "QADI" 178700 4.8125 5.25 -0.4375 4.5625 4.6875 700 4.8125 100 -8.33 6
10.00 "NICE" 70700 41.9375 42.5 -0.4375 41.875 41.75 1000 42 1000 -1.03 48.625
30.00 "USW" 844400 63.6875 64.125 -0.5 63.5 63.5 100 64 100 -0.77 66.5625
36.36 "SSW" 304400 26.3125 26.75 -0.5 26.0625 26.125 100 26.625 100 -1.86 28.4375
36.36 "FSCO" 741000 26.9375 27.375 -0.5 26.6875 26.9375 1000 27 100 -1.82 28.125
27.27 "PAIR" 933200 16 16.5 -0.5 15.8125 16 1000 16.0625 1000 -3.03 18.5625
41.17 "HD" 2724300 80 80.625 -0.5 79.5625 80.125 100 81 100 -0.62 83.5
18.18 "VNTV" 985500 15.5625 16.6875 -0.5625 15.3125 15.5625 2900 15.75 2000 -3.48 18.25
0.00 "ZMBA" 375100 5.625 6.5625 -0.625 5.625 5.625 100 5.6875 3500 -10 8.125
37.50 "SIVB" 107100 34.9375 35.25 -0.625 34.75 34.875 1700 34.9375 500 -1.75 40.9375
10.00 "NCBC" 229500 24.9375 25.5 -0.625 24.875 24.9375 1000 25.0625 1000 -2.44 26.5
6.25 "XCED" 146400 28.5625 29.5 -0.6875 28.5 28.5625 100 28.6875 100 -2.35 33.75
0.00 "LAMR" 105400 56 58.25 -0.6875 56 56 500 56.75 100 -1.21 60.625
42.85 "AMAT" 5667800 101.313 103.313 -0.6875 99.8125 101.25 100 101.313 4900 -0.67 113.25
11.11 "CCUR" 376000 13.625 14.625 -0.6875 13.5 13.5 1500 13.625 900 -4.8 16.6875
29.82 "TSFW" 177200 47.875 50.375 -0.75 46.8125 47.875 100 48 100 -1.54 55
24.32 "ICOR" 108200 25.8125 27.5625 -0.8125 25.25 25.25 300 25.3125 0 -3.05 33.5625
31.81 "JDAS" 198200 14.0625 15 -0.8125 13.625 14.0625 1000 14.125 600 -5.46 17.0625
18.75 "SMOD" 163000 42.5625 43.375 -0.8125 42.375 42.4375 100 42.5625 1500 -1.87 45.0625
32.20 "SANM" 608700 97.4375 99.9375 -0.875 96.25 97.4375 100 97.5 1800 -0.89 107.875
0.00 "FON" 1634600 72.1875 73.0625 -0.875 72.1875 72 100 72.5 100 -1.19 75.9375
53.84 "AUD" 802200 49.125 49.875 -0.875 48.25 48.875 100 49.25 100 -1.75 51.25
32.35 "PAYX" 1401600 39.3125 40.75 -0.9375 38.625 39.3125 300 39.375 1000 -2.32 44.875
51.51 "MWD" 1604800 117 118 -1 115.938 116.5 100 117.5 100 -0.84 127.5
56.66 "JBL" 226700 66 66.8125 -1.0625 64.9375 65.625 100 66.375 100 -1.58 72.375
50.00 "MEL" 1783700 35.9375 36.4375 -1.0625 35.4375 34.5 100 37 100 -2.87 40.1875
57.14 "MTG" 444300 55.4375 56.375 -1.125 54.1875 55.3125 100 55.5 800 -1.98 61
29.72 "TER" 1084700 43.6875 45.3125 -1.25 43 43.375 100 43.875 100 -2.78 50.6875
0.00 "RATL" 485600 46.25 48 -1.25 46.25 46.25 500 46.4375 0 -2.63 49.5
11.11 "NVDM" 95600 18.25 20.25 -1.3125 18 18.3125 1000 18.5 100 -6.7 21.5
0.00 "C" 8924700 53 54.1875 -1.375 53 53.25 500 54 500 -2.52 58.25
0.00 "MDEA" 77500 13.5625 14.8125 -1.4375 13.5625 13.5625 100 13.625 800 -9.58 18.25
18.96 "CREE" 528500 57.5625 60.5 -1.4375 56.875 57.5625 100 57.625 500 -2.43 63.5625
6.52 "ADPT" 1167000 53.9375 56.625 -1.5 53.75 53.875 100 53.9375 500 -2.7 57.75
48.97 "KLAC" 1478500 88.3125 89.875 -1.625 86.8125 88.25 800 88.3125 100 -1.8 97.7813
0.00 "BVEW" 130600 30.25 32.875 -1.625 30.25 30.25 1000 30.5 100 -5.09 35.875
33.33 "SPOT" 360000 44.625 46.375 -1.625 43.75 44.625 100 44.6875 100 -3.51 51.25
12.50 "PMA" 146500 50 51.75 -1.75 49.75 49.75 100 50.125 100 -3.38 55.5
43.75 "LSI" 1140600 61.4375 63.125 -1.90625 60.125 61.25 100 61.75 100 -3 66.9375
7.01 "INPH" 305000 30.5 33.8125 -2 30.25 30.5 500 30.625 1000 -6.15 44.9375
4.44 "MXIM" 876200 82.375 85.0625 -2 82.25 82.375 100 82.4375 400 -2.37 88.4375
3.03 "NETA" 3772200 25 27 -2 24.9375 25 17900 25.0625 1000 -7.4 67.6875
11.11 "KLIC" 218700 36.25 38.25 -2 36 36.25 3700 36.3125 100 -5.22 42.1875
2.94 "CYTC" 213900 40.5625 42.625 -2.0625 40.5 40.5625 1000 40.6875 1000 -4.83 49
9.52 "ENTU" 1219400 38 40.375 -2.0625 37.75 37.9375 700 38 100 -5.14 46.5
11.76 "APCC" 1776700 24.4375 26.3125 -2.0625 24.1875 24.4375 1000 24.5 1000 -7.78 27.75
10.25 "INFS" 190400 21.25 23.4375 -2.25 21 21.25 1000 21.375 100 -9.57 25.5
7.69 "CIEN" 2557900 45.6875 47.9375 -2.25 45.5 45.625 400 45.6875 1000 -4.69 54.5
5.88 "NPIX" 519600 35 39 -2.25 34.75 34.9375 100 35 100 -6.04 41.9375
11.11 "ADBE" 1633200 71.5625 74.0625 -2.25 71.25 71.5 100 71.5625 300 -3.04 79
11.57 "PIXR" 2193400 44.1875 49.4375 -2.4375 43.5 44.1875 100 44.25 100 -5.22 53
0.00 "NTLI" 865800 89 95 -2.75 89 89 1000 89.0625 100 -2.99 98.75
2.08 "CUBE" 788700 46.6875 49.625 -3 46.625 46.6875 1000 46.75 800 -6.03 52.375
20.00 "AIG" 2150900 102.625 104.875 -3 102.063 102 100 103.5 100 -2.84 111.938
21.79 "ASPT" 908400 35.1875 39 -3.0625 34.125 35 200 35.1875 1000 -8 43.5
2.12 "LEH" 771500 73.625 76.5 -3.25 73.5625 73.375 100 73.75 100 -4.22 85
34.28 "DISH" 2057800 69.125 72 -3.375 67.625 69.125 1000 69.5 700 -4.65 80
37.30 "NMSS" 393000 32.9375 37.875 -3.8125 30 32.9375 100 33.0625 100 -10.37 47
7.69 "CYMI" 657900 39.5625 43.3125 -4.875 39.25 39.5 1500 39.5625 100 -10.97 47.875
9.52 "NVLS" 1514800 81 85.75 -6.1875 80.5 81 200 81.0625 700 -7.09 98
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