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 (31)12/1/1999 9:48:00 PM
From: David  Read Replies (1) of 111
 
Day end quotes for watch list 12/01/99

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
86.84 "DCLK" 2714100 170.313 171.875 +10.25 160 170.375 100 170.438 500 +6.4 183.5
61.90 "NSOL" 545500 154 157 +5 149.125 153.938 100 154 1000 +3.35 165.063
94.66 "LU" 10179200 77.25 77.5 +3.25 72.8125 76.75 500 77.5 500 +4.39 80.875
88.46 "EXPD" 394200 43.375 43.75 +2.625 40.5 43.25 600 43.375 100 +6.44 42.625
91.89 "PHTN" 178600 40.75 41.125 +2.5 36.5 40.4375 100 40.625 100 +6.53 42.875
67.69 "BTWS" 1630200 7.875 9.1875 +2.375 5.125 7.8125 100 7.875 500 +43.18 7.5
63.26 "BRYO" 688200 39.875 41 +2.25 37.9375 39.875 100 40 1100 +5.98 42.75
96.87 "HD" 3446700 81.3125 81.375 +2.125 79.375 80.625 100 82 100 +2.68 83.5
100.00 "ERICY" 3903200 50.3125 50.3125 +2.125 48.75 50.1875 2000 50.3125 1000 +4.4 52.4375
59.74 "MCOM" 438800 61.125 63.0625 +1.875 58.25 61.125 1000 61.375 200 +3.16 65.125
94.11 "SYKE" 237000 41.5 41.625 +1.5625 39.5 41.375 100 41.5 100 +3.91 42.3125
100.00 "CPTL" 452200 25.875 25.875 +1.5 24.125 25.4375 1000 25.875 100 +6.15 27.625
82.35 "LSI" 1606700 61.75 62.125 +1.3125 60 61.5 100 62 100 +2.17 66.9375
83.33 "NPIX" 127400 35.75 36 +1.25 34.5 35.625 100 35.9375 400 +3.62 41.9375
73.33 "BWSI" 423100 7.25 7.75 +1.25 5.875 7.1875 100 7.25 5000 +20.83 8.5
76.66 "SSW" 600400 27.5 27.9375 +1.1875 26.0625 27.25 100 27.75 100 +4.51 28.4375
85.71 "CKFR" 539700 66.875 67.25 +1.1875 64.625 66.4375 400 66.875 100 +1.8 69.125
60.52 "INTU" 3248600 51.0625 52 +1.0625 49.625 50.9375 0 51.0625 100 +2.12 60.5
25.92 "PSIX" 1809900 51 53.5 +1 50.125 51 100 51.1875 100 +2 73.75
88.88 "PDLI" 203100 41 41.125 +1 40 40.9375 100 41 1000 +2.5 43.6875
100.00 "RG" 255800 23.75 23.75 +0.875 22.4375 23.375 100 23.875 100 +3.82 26.5
92.85 "CCBL" 139900 51.875 52 +0.8125 50.25 51.75 1000 51.875 1600 +1.59 59.25
68.00 "POSO" 704500 6.5 7 +0.8125 5.4375 6.5 100 6.5625 500 +14.28 6.9375
88.88 "LSCC" 387500 45.5625 45.75 +0.8125 44.0625 45.375 500 45.5625 1000 +1.81 48.4375
53.84 "BEST" 52300 26.625 27 +0.625 26.1875 26.5625 200 26.625 100 +2.4 31.8125
90.00 "SYBS" 464800 16.75 16.8125 +0.625 16.1875 16.625 1000 16.75 0 +3.87 17.75
85.71 "NSPK" 205400 16.875 17.0625 +0.625 15.75 16.8125 100 16.875 200 +3.84 17.9375
95.00 "XICO" 576000 10.125 10.1875 +0.625 8.9375 10.125 3800 10.1875 100 +6.57 10.25
79.06 "SPLN" 228000 48.375 48.9375 +0.625 46.25 48.375 1000 48.5625 200 +1.3 59.25
55.00 "LGTO" 972100 68.125 69.25 +0.59375 66.75 68.125 1000 68.25 22700 +0.87 79.5
100.00 "VSH" 370800 29.5 29.5 +0.5625 28.5 29.25 100 29.75 100 +1.94 30.25
100.00 "SRM" 576300 16.4375 16.4375 +0.5 15.6875 16.125 100 16.625 100 +3.13 17.9375
90.00 "VSNT" 185600 7.1875 7.25 +0.5 6.625 7.125 500 7.1875 1500 +7.47 9
90.00 "VSNT" 185600 7.1875 7.25 +0.5 6.625 7.125 500 7.1875 1500 +7.47 9
52.00 "XYBR" 1132400 4.625 5 +0.46875 4.21875 4.625 400 4.65625 1000 +11.27 6.375
83.33 "SCUR" 462400 8.375 8.5 +0.4375 7.75 8.375 1000 8.4375 1000 +5.51 29
59.09 "VNWK" 164100 59.375 60.5 +0.375 57.75 59.5 300 59.6875 1000 +0.63 74.375
61.36 "FLEX" 924800 83.3125 84.375 +0.375 81.625 83.25 500 83.3125 100 +0.45 86.5
100.00 "PMIX" 53900 8.875 8.875 +0.25 8.5 8.75 1500 8.90625 3000 +2.89 9.5625
37.03 "ALGX" 275700 74.0625 75.125 +0.1875 73.4375 74 1000 74.0625 100 +0.25 78.4375
54.54 "IVX" 225900 20.4375 20.75 +0.125 20.0625 20.25 100 20.625 100 +0.61 21.625
64.28 "CLNTF" 57800 26.1875 26.5 +0.0625 25.625 26.0625 900 26.1875 100 +0.23 29.125
69.49 "EMMS" 305300 81.0625 82.1875 +0.0625 78.5 81 100 81.0625 600 +0.07 84.75
81.25 "CITC" 46000 50.125 50.5 +0.0625 48.5 50.0625 500 50.125 100 +0.12 54.875
100.00 "NBTY" 289500 9.8125 9.8125 +0.03125 9.625 9.78125 400 9.8125 100 +0.31 11.5
38.09 "WSM" 140100 54.5 55.3125 +0 54 54.25 100 54.75 100 +0 59.5
70.00 "NOVN" 257000 12.9375 13.125 +0 12.5 12.8125 100 12.9375 1000 +0 14.1875
"SMOD" 0 42 +0 0 0 0 0 +0 45.0625
81.81 "WTLK" 84700 9 9.0625 +0 8.71875 8.9375 100 9.0625 2000 +0 11.875
28.57 "AT" 355900 86.5 87.125 +0 86.25 86.25 100 86.75 100 +0 89.8125
66.66 "CRUS" 234600 13.875 14 +0 13.625 13.8125 100 13.875 1000 +0 16.5
100.00 "LEAP" 100100 5.46875 5.46875 +0 5 5.3125 800 5.46875 1000 +0 6.6875
75.00 "ZOLT" 115200 11.5625 11.75 -0.0625 11 11.5625 100 11.6875 100 -0.53 13.1875
25.00 "GNTA" 37500 4.1875 4.375 -0.0625 4.125 4.1875 100 4.25 4000 -1.47 4.75
92.30 "GGC" 194200 25.4375 25.5 -0.0625 24.6875 25.25 100 25.75 100 -0.24 28.125
71.42 "MTSN" 128200 16.25 16.5 -0.0625 15.625 16.25 600 16.375 1000 -0.38 18
16.66 "GLCBY" 341600 6.9375 7.25 -0.0625 6.875 6.9375 100 7 1000 -0.89 7.75
73.33 "OIL" 376500 23.875 24.125 -0.0625 23.1875 23.625 100 24.0625 100 -0.26 27.5
50.00 "MCN" 315600 24.875 24.9375 -0.0625 24.8125 24.625 100 24.9375 200 -0.25 25.6875
62.50 "LCCI" 58300 14.3125 14.5 -0.0625 14 14.25 100 14.3125 400 -0.43 16
63.63 "BVF" 95000 69.625 69.875 -0.125 69.1875 69.3125 100 69.875 100 -0.17 75.5
42.85 "VNTV" 257400 15.375 15.875 -0.125 15 15.25 1000 15.375 3000 -0.8 18.25
16.66 "CS" 1743300 22.625 23.5625 -0.125 22.4375 22.5 500 22.625 500 -0.54 25.25
87.50 "VLNC" 276200 9 9.0625 -0.125 8.5625 8.875 1000 9 600 -1.36 11
66.66 "PSEM" 55500 23.125 23.5 -0.1875 22.375 22.875 200 23.125 300 -0.8 25
33.33 "MLIN" 119100 7 7.125 -0.1875 6.9375 6.9375 3000 7 2500 -2.6 7.9375
83.33 "SIVB" 67200 36.625 36.75 -0.1875 36 36.5625 500 36.625 20000 -0.5 40.9375
18.18 "AXNT" 186200 21.875 22.4375 -0.25 21.75 21.875 1000 21.9375 100 -1.12 40.5
16.66 "BTGC" 382400 11.75 12.0625 -0.25 11.6875 11.6875 400 11.75 2000 -2.08 12.9375
11.11 "ACEC" 324500 9.75 10.75 -0.25 9.625 9.75 100 9.8125 100 -2.5 11.625
28.57 "IINT" 134900 9 9.3125 -0.28125 8.875 8.9375 500 9.125 100 -3.03 9.875
52.94 "MSPG" 981500 31.25 32.25 -0.3125 30.125 31.25 200 31.375 100 -0.99 66.5
41.42 "AIG" 1873400 103.406 104.688 -0.34375 102.5 102 100 103 100 -0.33 111.938
45.45 "XTND" 157100 14.625 15.375 -0.375 14 14.625 100 14.9375 800 -2.5 19.5
28.57 "DJ" 357700 60.25 61.5 -0.375 59.75 60.125 100 60.5 100 -0.61 64.125
26.66 "LTXX" 316100 17.5625 18.25 -0.4375 17.3125 17.375 1000 17.5625 1800 -2.43 21
52.00 "CYLK" 318100 11.0625 11.8125 -0.4375 10.25 11.0625 100 11.125 3000 -3.8 13.625
29.68 "ENTU" 716500 35.5938 37 -0.46875 35 35.5 100 35.625 100 -1.29 46.5
16.66 "QDEL" 152200 5.375 6 -0.5 5.25 5.3125 1000 5.375 1000 -8.51 5.9375
9.09 "ECCS" 118700 6.8125 7.4375 -0.5 6.75 6.8125 100 6.9375 100 -6.83 8.75
27.27 "FILE" 552900 19.4375 20.4375 -0.5625 19.0625 19.3125 1000 19.4375 500 -2.81 24
33.33 "TRMB" 45900 16.25 16.75 -0.625 16 16.0625 1000 16.25 300 -3.7 18.625
100.00 "LAMR" 242300 56.75 56.75 -0.625 56.25 56.6875 100 56.75 500 -1.08 60.625
7.14 "CNTR" 1747800 4.5625 5.375 -0.6875 4.5 4.5625 200 4.59375 100 -13.09 11
38.88 "MSTG" 114600 10.875 11.5625 -0.75 10.4375 10.875 100 11.125 300 -6.45 15
15.78 "AUD" 924700 48.5625 49.5625 -0.8125 48.375 48.375 100 48.75 100 -1.64 51.25
9.09 "VICR" 158000 31.5625 32.1875 -0.8125 31.5 31.5 300 31.625 100 -2.5 33
31.81 "ANAD" 146500 44.125 46 -0.875 43.25 44.375 100 44.5 100 -1.94 51.375
33.33 "ZBRA" 175300 59.5 60.5 -0.875 59 59.375 1000 59.5 400 -1.44 64.5
30.76 "GUMM" 88700 14.75 15.875 -1 14.25 14.75 500 14.875 100 -6.34 19.125
9.75 "NETA" 4789400 24.125 26.4375 -1.125 23.875 24.0625 1000 24.125 2400 -4.45 67.6875
6.97 "SPYG" 453900 27 29.5 -1.375 26.8125 27 900 27.1875 100 -4.84 33.75
40.42 "CMCSA" 325900 40.75 42.5 -1.375 39.5625 40.5 1000 40.75 1000 -3.26 45.375
41.86 "CMCSK" 6203000 43.75 45.3125 -1.4375 42.625 43.6875 1000 43.75 100 -3.18 49.0625
3.44 "SUPG" 292800 31.8125 33.5625 -1.5625 31.75 31.75 400 32 200 -4.68 34.9375
18.75 "SSTI" 170200 24.875 26.5 -1.625 24.5 24.5 2100 24.75 100 -6.13 29.625
41.86 "ZICA" 814800 13.375 14.9375 -1.875 12.25 13.3125 400 13.375 500 -12.29 18
23.68 "GETY" 380200 37.25 40.875 -2.25 36.125 37.5 100 37.75 500 -5.69 48.25
45.83 "WLA" 2839600 87.7188 88.9375 -2.28125 86.6875 87 100 87.5 100 -2.53 93.9375
43.75 "JOINA" 196100 56.3125 58 -2.3125 55 56.25 1500 56.625 1300 -3.94 64.5
35.22 "VRSN" 1547200 183 193.688 -2.8125 177.188 183.313 3000 183.375 700 -1.51 202.5
12.04 "OMKT" 1567600 33.6875 38.25 -3.125 33.0625 33.625 500 33.6875 300 -8.48 39.625
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