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 (33)12/2/1999 11:20:00 PM
From: David  Read Replies (1) of 111
 
Day end quotes for watch list 12/02/99

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
74.50 "VRSN" 882200 194.813 198 +11.8125 185.5 194.75 100 194.813 1000 +6.45 202.5
92.30 "NSOL" 762000 165 166 +11 153 164.813 100 164.875 1000 +7.14 165.063
100.00 "RNWK" 1109300 150.75 150.75 +9.25 140.5 150.688 100 150.75 200 +6.53 171.125
98.62 "PDLI" 1055300 49.875 50 +8.875 40.9375 49.9375 100 50 5000 +21.64 43.6875
75.53 "BVSN" 2598000 100 101.781 +7.3125 94.5 100 100 100.063 200 +7.88 114.688
98.26 "AMAT" 6764900 107.75 107.875 +7.25 100.688 107.75 1300 107.875 1800 +7.21 113.25
82.16 "CMGI" 3891700 156.125 157.875 +6.625 148.063 156.063 500 156.125 1000 +4.43 170.75
98.78 "ORCL" 12334600 75.9375 76 +5.25 70.875 75.875 1000 75.9375 1000 +7.42 77.875
78.07 "PSIX" 2571700 55.875 57.4375 +4.875 50.3125 55.75 100 55.75 500 +9.55 73.75
89.18 "FLEX" 1223000 88 88.5 +4.6875 83.875 88 2500 88.0625 200 +5.62 86.5
100.00 "TER" 1525000 49 49 +4.625 46.5625 48.625 100 49.25 100 +10.42 50.6875
97.01 "PROX" 270900 61.5625 61.6875 +4.3125 57.5 61.5 100 61.75 100 +7.53 66
91.61 "EMMS" 357500 85.375 85.7813 +4.3125 80.9375 85.375 100 85.75 400 +5.31 84.75
60.43 "AMZN" 9538700 89.0625 91.3125 +4.0625 85.625 89 1200 89.0625 1000 +4.77 110.625
91.93 "INTU" 3737200 55.0625 55.375 +4 51.5 55 1000 55.0625 300 +7.83 60.5
67.70 "MCOM" 834600 65.0625 67 +3.9375 61 65.0625 200 65.1875 100 +6.44 65.125
90.16 "AOL" 25072700 80 80.375 +3.875 76.5625 79.5 100 80.25 1000 +5.09 87.75
93.93 "CREE" 486800 59.875 60.125 +3.8125 56 59.875 0 60 500 +6.8 63.5625
85.18 "LSI" 1742000 65 65.5 +3.25 62.125 64.75 100 65.25 100 +5.26 66.9375
63.33 "LSCC" 649500 48.6875 49.375 +3.125 47.5 48.625 1200 48.6875 800 +6.85 48.4375
96.51 "JBL" 489900 69.8125 70 +2.875 64.625 69.75 100 70.25 100 +4.29 72.375
100.00 "FCLX" 287100 23.125 23.125 +2.5 20.6875 23 1000 23.1875 500 +12.12 25.125
71.11 "VLNC" 1791600 11.4375 12.25 +2.4375 9.4375 11.4375 1000 11.5625 1000 +27.08 11
91.66 "SMTC" 328900 52.75 53 +2.375 50 52.625 100 52.75 300 +4.71 57.5
92.30 "GILTF" 114200 81.5 81.75 +2.375 78.5 81.375 200 81.5 100 +3 86.9375
84.78 "IATV" 1455100 25 25.4375 +2.3125 22.5625 24.75 500 25 1500 +10.19 26.25
94.54 "OMKT" 1159800 36 36.1875 +2.3125 32.75 35.9375 1000 36 3000 +6.86 39.625
80.85 "SEBL" 3366500 70.625 71.1875 +2.25 68.25 70.5625 900 70.625 1000 +3.29 80
95.65 "LAMR" 220700 59 59.125 +2.25 56.25 58.75 1000 59 100 +3.96 60.625
79.16 "AERL" 271600 43.625 44.25 +2.0625 41.25 43.5625 100 43.625 500 +4.96 46.8125
82.92 "SYKE" 559900 43.5 43.9375 +2 41.375 43.5 100 43.625 100 +4.81 42.3125
62.74 "PMIX" 371700 10.8125 12 +1.9375 8.8125 10.8125 1000 11.25 100 +21.83 9.5625
56.14 "COHR" 331600 29 30.5625 +1.875 27 28.875 2600 29.25 100 +6.91 30.125
61.22 "MWD" 1210100 121.813 123 +1.875 119.938 121.5 200 122.313 100 +1.56 127.5
90.32 "ATML" 1322700 48.0625 48.25 +1.75 46.3125 48 100 48.0625 100 +3.77 51.75
83.33 "KLIC" 488300 37.375 37.75 +1.625 35.5 37.25 1000 37.375 2300 +4.54 42.1875
16.07 "MOT" 3293300 118.563 121.5 +1.625 118 117 100 119 100 +1.38 126.188
76.19 "NT" 3673300 77.0625 77.6875 +1.625 75.0625 76.6875 500 77.4375 500 +2.15 82.6875
100.00 "CCBL" 90600 53.5 53.5 +1.625 51.8125 53.4375 100 53.5 900 +3.13 59.25
100.00 "ROBV" 1691600 7.75 7.75 +1.625 6.125 7.6875 400 7.75 3000 +26.53 6.5625
37.50 "VNWK" 259700 61 62.25 +1.625 60.25 61.125 100 61.375 100 +2.73 74.375
91.66 "IRF" 334600 22.625 22.75 +1.5625 21.25 22.5 100 22.875 100 +7.41 23.4375
84.00 "NPIX" 228400 37.25 37.75 +1.5 34.625 36.75 100 37 400 +4.19 41.9375
9.52 "TTEC" 526600 22.875 24.0625 +1.375 22.75 22.875 1500 23 2400 +6.39 25.25
68.75 "TVGIA" 191300 63.125 63.75 +1.375 61.75 63.125 700 63.4375 2000 +2.22 66.5
50.00 "SIVB" 171300 37.875 39.25 +1.25 36.5 37.625 100 37.875 1000 +3.41 40.9375
95.23 "CRUS" 919000 14.875 14.9375 +1 13.625 14.8125 100 14.875 1000 +7.2 16.5
100.00 "KMET" 334600 36.625 36.625 +1 35.125 36.375 100 36.625 100 +2.8 38.125
58.82 "XTND" 123500 15.5 15.9375 +0.875 14.875 15.5 100 15.625 100 +5.98 19.5
100.00 "ONTC" 328500 10.625 10.625 +0.875 9.6875 10.5 1000 10.625 4300 +8.97 11.8125
100.00 "VSH" 455500 30.1875 30.1875 +0.6875 29.3125 29.875 100 30.375 100 +2.33 30.25
33.33 "LEH" 776600 77.5 78.375 +0.625 77.0625 77.375 100 77.75 100 +0.81 85
81.81 "BSYS" 61200 58.125 58.25 +0.625 57.5625 58 100 58.125 1000 +1.08 62
66.66 "JDAS" 350900 15.25 15.5625 +0.625 14.625 15.25 200 15.375 500 +4.27 17.0625
60.00 "SCUR" 448200 8.875 9.25 +0.5 8.3125 8.875 100 9 4500 +5.97 29
56.25 "CBXC" 135000 45.1875 45.625 +0.5 44.625 45.1875 200 45.25 1000 +1.11 52.375
80.00 "CEPH" 199300 22.25 22.4375 +0.5 21.5 22.125 1000 22.25 600 +2.29 23.5
94.11 "ZMBA" 471000 6.5625 6.625 +0.5 5.5625 6.4375 100 6.5625 100 +8.24 8.125
41.66 "VNTV" 297000 15.8125 16.25 +0.4375 15.5 15.5 800 15.75 5100 +2.84 18.25
80.00 "GLCBY" 562100 7.375 7.4375 +0.4375 7.125 7.375 1000 7.4375 1000 +6.3 7.75
57.14 "IINT" 218100 9.4375 9.8125 +0.4375 8.9375 9.4375 100 9.5625 700 +4.86 9.875
72.72 "LCCI" 53900 14.75 14.9375 +0.4375 14.25 14.6875 100 14.9375 100 +3.05 16
62.50 "ALKS" 166600 43.8125 44.375 +0.4375 42.875 43.75 100 43.8125 200 +1 47.125
100.00 "ZOLT" 109300 12 12 +0.4375 11 11.75 100 12 1000 +3.78 13.1875
93.75 "INRS" 265700 21.4375 21.5 +0.4375 20.5 21.25 100 21.5 1000 +2.08 25.8125
50.00 "SYBS" 731700 17.0625 17.5 +0.3125 16.625 16.875 1000 17.0625 1000 +1.86 17.75
87.50 "IVX" 154900 20.75 20.8125 +0.3125 20.3125 20.5 100 20.875 100 +1.52 21.625
63.33 "BCE" 473800 69.875 70.5625 +0.3125 68.6875 69.75 100 70.125 100 +0.44 75.125
96.66 "BVF" 261600 69.9375 70 +0.3125 68.125 69.6875 100 70.125 100 +0.44 75.5
100.00 "PAIR" 3241600 15.625 15.625 +0.3125 13.875 15.625 200 15.625 100 +2.04 18.5625
50.00 "DPAC" 399900 6.875 7.25 +0.25 6.5 6.875 2000 6.9375 500 +3.77 8.125
69.23 "MWY" 140300 22.1875 22.4375 +0.25 21.625 22 100 22.375 100 +1.13 24.875
21.21 "CLS" 174100 70.1875 71.8125 +0.25 69.75 70 100 70.5 100 +0.35 76.5
80.00 "CITC" 277900 50.375 50.5 +0.25 49.875 50.125 200 50.375 100 +0.49 54.875
86.95 "LEAP" 219700 5.625 5.71875 +0.15625 5 5.625 5000 5.6875 1000 +2.85 6.6875
66.66 "GCTI" 937700 52 52.25 +0.125 51.5 51.875 1000 52 7000 +0.24 52.3125
38.46 "SCI" 796900 68.875 69.875 +0.125 68.25 68.625 100 69 100 +0.18 78
44.44 "RG" 152500 23.8125 24.125 +0.0625 23.5625 23.625 100 24 100 +0.26 26.5
55.55 "WTLK" 275200 9.0625 9.1875 +0.0625 8.90625 9.0625 100 9.125 1000 +0.69 11.875
36.84 "VSNT" 259200 7.1875 7.9375 +0 6.75 7.0625 100 7.1875 100 +0 9
58.82 "TEVA" 141600 54.5 54.9375 +0 53.875 54 100 54.5 100 +0 56.375
50.00 "INSO" 215900 24 25 +0 23 24 4000 24.125 2000 +0 30.75
66.66 "GGC" 156700 25.4375 25.5 +0 25.3125 25.25 100 25.5625 100 +0 28.125
53.48 "INTS" 150300 28.375 29 +0 27.6563 28.25 100 28.375 500 +0 30.875
69.64 "LGTO" 1533500 67.9375 69 -0.1875 65.5 67.875 100 67.9375 100 -0.27 79.5
79.24 "NMSS" 222100 38.375 39.0625 -0.25 35.75 38.25 100 38.375 1100 -0.64 47
36.58 "C" 10464800 54 55.625 -0.3125 53.0625 53.625 500 54.375 500 -0.57 58.25
15.78 "CYLK" 207800 10.3125 11.3125 -0.75 10.125 10.25 1000 10.3125 100 -6.77 13.625
16.66 "AMLN" 147000 8.4375 8.75 -0.0625 8.375 8.375 1000 8.5625 100 -0.73 9.625
75.00 "MTST" 155900 6.75 6.875 -0.0625 6.375 6.625 100 6.75 1500 -0.91 7.9375
44.44 "HD" 3595100 81.25 82.5 -0.0625 80.25 82 100 83 100 -0.07 83.5
65.62 "POCI" 115500 4.90625 5.25 -0.09375 4.25 4.90625 400 4.96875 100 -1.87 6.8125
80.00 "ENON" 464000 13.75 13.9375 -0.125 13 13.6875 5000 13.75 5700 -0.9 14.9375
28.33 "USWC" 273200 13.0313 14.375 -0.15625 12.5 13 4600 13.375 1000 -1.18 23.125
3.22 "XYBR" 1910000 4.4375 5.375 -0.1875 4.40625 4.40625 100 4.4375 2000 -4.05 6.375
33.33 "IDMC" 161900 13.875 14.5 -0.1875 13.5625 13.5625 300 13.875 2000 -1.33 16.9375
0.00 "MLIN" 96700 6.8125 7.0625 -0.1875 6.8125 6.875 500 6.9375 500 -2.67 7.9375
37.50 "MTSN" 185600 16.0625 16.375 -0.1875 15.875 16.0625 500 16.125 100 -1.15 18
60.00 "BTGC" 320000 11.5625 11.8125 -0.1875 11.1875 11.5625 1000 11.625 1600 -1.59 12.9375
20.00 "LPTHA" 173800 9.125 9.875 -0.25 8.9375 9 100 9.125 100 -2.66 11.5
71.42 "NOVN" 225200 12.6875 13.0625 -0.25 11.75 12.5 2000 12.75 900 -1.93 14.1875
60.71 "GNTA" 115000 3.90625 4.25 -0.28125 3.375 3.8125 3500 3.90625 500 -6.71 4.75
15.38 "RZYM" 28900 8.125 8.8125 -0.3125 8 8.125 1000 8.1875 1000 -3.7 22
14.28 "CPTL" 58900 25.5 25.875 -0.375 25.4375 25.5 100 25.625 100 -1.44 27.625
30.00 "CS" 1847900 22 22.875 -0.625 21.625 21 100 23 100 -2.76 25.25
16.66 "SRM" 298500 15.75 16.375 -0.6875 15.625 15.5 100 15.875 100 -4.18 17.9375
36.11 "ALGX" 155800 73.3125 74.75 -0.75 72.5 72.5 100 73.3125 100 -1.01 78.4375
15.78 "CYLK" 207800 10.3125 11.3125 -0.75 10.125 10.25 1000 10.3125 100 -6.77 13.625
31.81 "PSEM" 129400 22.3125 23.25 -0.8125 21.875 22.3125 100 22.375 100 -3.51 25
28.57 "AXNT" 358800 20.9375 21.875 -0.9375 20.5625 20.9375 3100 21 100 -4.28 40.5
26.31 "WIND" 883100 34.0625 34.9375 -0.3125 33.75 34 100 34.0625 1000 -0.9 37.5
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