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: donkeyman who wrote (36)12/4/1999 12:53:00 AM
From: David   of 111
 
Day end quotes for watch list 12/03/99

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
94.00 "OMKT" 5583200 45.8125 46.375 +9.8125 37 45.8125 1000 45.875 1000 +27.25 39.625
81.57 "BVSN" 2504500 109.375 110.25 +9.375 105.5 109.375 1000 109.438 500 +9.37 114.688
85.71 "ENON" 5057800 19.5625 20.5 +5.8125 13.9375 19.375 100 19.5 2000 +42.27 14.9375
56.62 "GILTF" 450800 86.3125 88.5625 +4.8125 83.375 86 100 86.3125 900 +5.9 86.9375
80.26 "ITVU" 255000 68 68.9375 +4.5 64.1875 67.875 1000 68.1875 1000 +7.08 82
67.79 "SSTI" 1447800 30.5 31.6875 +4.375 28 30.25 3000 30.5 1500 +16.74 29.625
59.37 "CLFY" 371900 101.375 103 +4 99 101.25 900 101.5 2000 +4.1 104.438
35.62 "CMGI" 4104500 160.063 165.031 +3.9375 157.313 160.063 700 160.125 500 +2.52 170.75
100.00 "BCE" 490700 73.4375 73.4375 +3.5625 71.3125 73.25 100 73.75 100 +5.09 75.125
72.72 "LEH" 889800 80.75 81.5 +3.25 78.75 80.5 100 81 100 +4.19 85
46.15 "NT" 4072500 80.1875 81.5 +3.125 79.0625 79.8125 500 80.5625 500 +4.05 82.6875
92.00 "HD" 4721800 84.25 84.375 +3 82.8125 83.75 100 84.75 100 +3.69 83.5
62.00 "CLS" 180000 72.9375 74.125 +2.75 71 72.5 100 73.125 100 +3.91 76.5
80.43 "SCI" 459000 71.3125 71.875 +2.4375 69 71.125 100 71.5 100 +3.53 78
53.84 "SEBL" 3403800 73 73.75 +2.375 72.125 72.6875 500 72.75 500 +3.36 80
74.00 "SNE" 291300 183.125 184.75 +2.375 178.5 182.375 100 183.438 100 +1.31 192
54.54 "GIC" 1002700 69.75 71 +2.09375 68.25 69.625 100 70 100 +3.09 70.3125
61.29 "THQI" 402700 38 38.75 +2 36.8125 37.9375 100 38 800 +5.55 39.25
52.27 "TV" 750400 52.4375 53.75 +2 51 52.25 100 52.5625 100 +3.96 53.9375
73.33 "YNR" 353000 54.5 55.25 +1.875 52.4375 54.125 100 54.75 100 +3.56 54.6875
100.00 "PSEM" 187600 24.125 24.125 +1.8125 22.3125 23.8125 700 24.125 1000 +8.12 25
34.78 "OMC" 506900 91.625 92.5625 +1.75 91.125 91.5 100 91.875 100 +1.94 93.9375
81.81 "MWY" 361600 23.8125 24.1875 +1.625 22.125 23.5 100 24 100 +7.32 24.875
74.19 "INRS" 386200 22.9375 23.4375 +1.5 21.5 22.9375 1000 23 1000 +6.99 25.8125
47.36 "INTS" 176600 29.75 31 +1.375 28.625 29.75 800 29.875 100 +4.84 30.875
55.17 "WON" 132100 56.5 57.3125 +1.375 55.5 56.25 100 56.75 100 +2.49 57.625
75.00 "DJ" 412700 62.5 63 +1.3125 61 62.25 100 62.625 100 +2.14 64.125
70.00 "SIVB" 112500 39.125 39.5 +1.25 38.25 39 500 39.5 2000 +3.3 40.9375
41.86 "RSYS" 224100 45.625 47.1875 +1.0625 44.5 45.5 100 45.75 1400 +2.38 47.75
66.66 "AT" 661600 88 88.5 +1.0625 87 87.75 100 88.125 100 +1.22 89.8125
57.14 "XTND" 116600 16.5 16.875 +1 16 16.5 1000 16.625 200 +6.45 19.5
57.14 "BJ" 305500 38 38.75 +1 37 37.875 100 38.25 100 +2.7 37.75
77.27 "NOVN" 611600 13.625 13.9375 +0.9375 12.5625 13.625 900 13.625 900 +7.38 14.1875
53.57 "NETA" 7563300 25.25 26.0625 +0.9375 24.3125 25.1875 1000 25.25 9000 +3.85 67.6875
53.84 "WIND" 1210700 35 36.5 +0.9375 33.25 35 400 35.0625 100 +2.75 37.5
88.23 "VNTV" 496100 16.6875 16.8125 +0.875 15.75 16.625 100 16.8125 2000 +5.53 18.25
77.77 "AERL" 138500 44.5 44.75 +0.875 43.625 44.3125 1500 44.625 100 +2 46.8125
45.83 "ANAD" 295100 46.875 48.5 +0.875 45.5 46.75 1000 47.125 100 +1.9 51.375
71.42 "CCBL" 389300 54.375 55.125 +0.875 52.5 54.5625 100 54.625 1000 +1.63 59.25
52.00 "CBXC" 62800 46 46.375 +0.8125 45.5938 46 800 46.25 1400 +1.79 52.375
72.72 "NMSS" 190300 39 39.5625 +0.625 37.5 39 100 39.375 100 +1.62 47
66.66 "PLXS" 105400 38.5 38.8125 +0.59375 37.875 38.5 1800 38.5625 100 +1.56 41.25
28.57 "ENTU" 762500 38.25 39.5 +0.5625 37.75 38.125 700 38.25 1000 +1.49 46.5
60.00 "ASFT" 304900 14.625 15.25 +0.5625 13.6875 13.875 100 14.5 100 +4 17.875
100.00 "IINT" 362200 10 10 +0.5625 9.4375 9.875 100 9.9375 500 +5.96 9.875
9.09 "ALKS" 110700 44.3125 44.9375 +0.5 44.25 44.3125 1100 44.5625 600 +1.14 47.125
31.25 "SYY" 663400 38.5625 39.25 +0.5 38.25 38.375 100 38.875 100 +1.31 41.125
58.82 "JDAS" 268500 15.6875 16.125 +0.4375 15.0625 15.625 1000 15.6875 1300 +2.86 17.0625
40.00 "CITC" 81200 50.75 51.125 +0.375 50.5 50.375 100 50.75 1000 +0.74 54.875
0.00 "ECCS" 261600 7.625 8 +0.34375 7.625 7.625 1000 7.6875 100 +4.72 8.75
83.33 "TAM" 385800 13.0625 13.125 +0.3125 12.75 12.875 100 13.25 100 +2.45 14.6875
19.04 "BVF" 201200 70.1875 71.25 +0.25 69.9375 70 100 70.3125 100 +0.35 75.5
71.42 "CEFT" 1407300 29 29.375 +0.1875 28.0625 28.9375 1500 29 1000 +0.65 33.5
91.66 "TEVA" 210200 54.6875 54.75 +0.1875 54 54.6875 1000 54.8125 100 +0.34 56.375
100.00 "SCLN" 276800 3.0625 3.0625 +0.15625 2.90625 3 1600 3.0625 3100 +5.37 3.625
25.00 "NBTY" 511600 10.1875 10.375 +0.125 10.125 10.1875 1000 10.25 1000 +1.24 11.5
20.00 "EXAR" 62700 48 49 +0.125 47.75 47.75 100 48.1875 100 +0.26 55.125
100.00 "RGEN" 97800 4.4375 4.4375 +0.03125 4.3125 4.375 100 4.4375 1600 +0.7 4.875
38.46 "NICE" 91700 42.375 43.375 +0 41.75 42.25 5000 42.375 100 +0 48.625
29.85 "PLCM" 290300 62.5 65.4375 -0.125 61.25 62.4375 100 62.5 100 -0.19 65
53.33 "DPAC" 424000 6.75 7.1875 -0.125 6.25 6.625 1000 6.75 2000 -1.81 8.125
9.83 "ELNK" 962200 53.375 56.8125 -0.125 53 53.375 600 53.4375 1000 -0.23 99.375
16.66 "NETM" 585900 5 5.3125 -0.125 4.9375 4.96875 4000 5 1000 -2.43 6
19.23 "KLIC" 346700 37.1875 38.5 -0.1875 36.875 37.125 1000 37.1875 1300 -0.5 42.1875
11.76 "NPIX" 394300 37 38.875 -0.25 36.75 36.9375 400 37 800 -0.67 41.9375
26.66 "ALGX" 95100 73 75.75 -0.3125 72 73.0625 100 73.375 1000 -0.42 78.4375
22.22 "LEAP" 180800 5.3125 5.96875 -0.3125 5.125 5.3125 500 5.46875 800 -5.55 6.6875
9.52 "INSO" 159800 23.6875 24.875 -0.3125 23.5625 23.625 100 24 500 -1.3 30.75
8.82 "MSPG" 1354100 32.3125 34.25 -0.3125 32.125 32.25 500 32.5 2600 -0.95 66.5
36.66 "MTSN" 120100 15.6875 16.875 -0.375 15 15.6875 100 15.75 100 -2.33 18
45.94 "WLA" 2293000 88.75 90 -0.375 87.6875 88.5 100 89 100 -0.42 93.9375
50.00 "ZOLT" 98100 11.625 12 -0.375 11.25 11.5625 100 11.625 300 -3.12 13.1875
56.00 "VSNT" 326800 6.75 7.4375 -0.4375 5.875 6.5625 100 6.8125 100 -6.08 9
45.45 "DCLK" 1597700 169.375 174.625 -0.5 165 169.375 0 169.438 1000 -0.29 183.5
0.00 "USWC" 326800 12.5 13.9375 -0.53125 12.5 12.8125 200 12.875 100 -4.07 23.125
16.66 "ACEC" 122700 8.9375 9.875 -0.5625 8.75 8.9375 1000 9.125 1000 -5.92 11.625
0.00 "POCI" 192600 4.25 4.96875 -0.65625 4.25 4.3125 500 4.5 1400 -13.37 6.8125
36.11 "MTST" 286100 6.03125 6.75 -0.71875 5.625 6 5000 6.03125 200 -10.64 7.9375
8.82 "CORL" 3698900 16.1875 18.125 -0.8125 16 16.125 1500 16.1875 400 -4.77 27.75
34.28 "DVNT" 1258200 14.9375 16.375 -0.8125 14.1875 14.75 500 14.875 100 -5.15 25.25
16.66 "ANCR" 410500 59.875 63 -0.8125 59.25 59.875 100 60.25 500 -1.33 73.375
19.04 "LCCI" 155100 13.875 14.9375 -0.875 13.625 13.875 1000 14 200 -5.93 16
8.33 "SLNK" 515900 9.375 10.75 -0.875 9.25 9.375 100 9.4375 400 -8.53 17.75
44.23 "TRCD" 650900 4.96875 5.875 -0.90625 4.25 4.875 1000 4.90625 300 -15.42 7.25
32.25 "CEPH" 188500 21.125 22.4375 -1.125 20.5 21.0625 300 21.125 100 -5.05 23.5
33.33 "SEGU" 213400 20.5 21.625 -1.375 19.9375 20.5 1000 20.5625 100 -6.28 26
0.00 "MTIC" 648600 26.0625 29.625 -2.1875 26.0625 26.5 0 26.625 1000 -7.74 34.625
6.83 "AMZN" 11151200 86.5625 93.375 -2.5 86.0625 86.5 1000 86.5625 2600 -2.8 110.625

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