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 (38)12/6/1999 11:17:00 PM
From: David   of 111
 
Day end quotes for watch list 12/06/99

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
69.91 "DCLK" 2466500 178.25 182.5 +8.875 168.375 178 300 178.188 200 +5.23 183.5
70.79 "SCI" 812300 78.0625 80.125 +6.75 73.0625 80 100 80.375 100 +9.46 78
85.52 "BVF" 234700 74.75 75.4375 +4.5625 70.6875 74.5625 100 74.875 100 +6.5 75.5
8.18 "ELNK" 3113100 57.8125 64.125 +4.4375 57.25 57.8125 400 57.875 1000 +8.31 99.375
15.38 "MSPG" 10504800 36 40.125 +3.6875 35.25 35.9375 100 36 500 +11.41 66.5
88.63 "PLXS" 280000 41.9063 42.375 +3.40625 38.25 41.8125 200 42 800 +8.84 41.25
45.45 "ANCR" 876100 62.875 66.625 +3 59.75 62.8125 100 63 200 +5.01 73.375
71.83 "INSO" 742100 26.5625 27.8125 +2.875 23.375 26.5625 100 26.625 100 +12.13 30.75
95.45 "WIND" 1519800 37.875 38 +2.875 35.25 37.625 1800 37.875 1200 +8.21 37.5
68.00 "AOL" 18589600 81 82 +2.625 78.875 80.5 100 81.5 100 +3.34 87.75
91.30 "INRS" 477600 25.125 25.375 +2.1875 22.5 25 3000 25.125 100 +9.53 25.8125
63.15 "LEAP" 2085400 7 7.875 +1.6875 5.5 6.875 1000 7 4000 +31.76 6.6875
75.00 "ZMBA" 2210100 8.25 8.75 +1.5 6.75 8.125 100 8.25 100 +22.22 8.125
77.77 "TQNT" 526500 89.25 90 +1.5 86.625 89 200 89.375 100 +1.7 95.625
73.33 "SEGU" 183200 21.625 22.125 +1.125 20.25 21.875 500 21.9375 100 +5.48 26
96.42 "EXAR" 12400 49.0625 49.125 +1.0625 47.375 49 300 49.0625 200 +2.21 55.125
80.95 "CIEN" 1856500 48.5625 49.0625 +1 46.4375 48.5625 1000 48.75 1000 +2.1 54.5
51.80 "AMZN" 9199200 87.375 89.875 +0.8125 84.6875 87.6875 100 87.75 3300 +0.93 110.625
90.90 "TEVA" 256600 55.4375 55.5 +0.75 54.8125 55.25 1100 55.4375 3000 +1.37 56.375
77.77 "FILE" 536500 22.125 22.5 +0.75 20.8125 22.125 1000 22.25 2000 +3.5 24
11.53 "APLX" 629800 18.1875 19.625 +0.75 18 18.0625 1000 18.125 500 +4.3 25.375
32.60 "WSTL" 3196600 10.4375 12.375 +0.5 9.5 10.4375 0 10.5 500 +5.03 12
100.00 "ZICA" 467100 14.8125 14.8125 +0.4375 13.625 14.75 10000 14.8125 100 +3.04 18
32.81 "PTEL" 57100 87.0625 89.75 +0.4375 85.75 87.0625 100 87.1875 100 +0.5 95
35.71 "VNTV" 684700 17.0625 17.625 +0.375 16.75 17.0625 2000 17.125 100 +2.24 18.25
38.46 "LPTHA" 293100 8.8125 9.3125 +0.25 8.5 8.8125 100 8.875 1100 +2.91 11.5
83.33 "SCLN" 394000 3.3125 3.375 +0.25 3 3.25 100 3.3125 1000 +8.16 3.625
75.00 "ACEC" 125400 9.125 9.25 +0.1875 8.75 9 1000 9.125 1100 +2.09 11.625
11.90 "RNWK" 1102100 151.188 158.125 +0.1875 150.25 151.188 100 151.25 1000 +0.12 171.125
66.66 "ACTL" 117400 23.125 23.25 +0.1875 22.875 23 100 23.125 1300 +0.81 24.5
40.00 "DPAC" 306300 6.875 7.0625 +0.125 6.75 6.75 7900 6.875 100 +1.85 8.125
93.33 "ASFT" 170500 14.75 14.8125 +0.125 13.875 14.5 100 14.75 1000 +0.85 17.875
83.33 "RGEN" 83900 4.46875 4.5 +0.03125 4.3125 4.40625 1000 4.46875 1000 +0.7 4.875
60.00 "POSO" 413100 6.5 6.75 +0 6.125 6.5625 100 6.625 2900 +0 7
11.11 "MSTG" 115400 11.3125 11.8125 -0.0625 11.25 11.3125 500 11.4375 500 -0.54 15
0.00 "NMSS" 105600 38.875 39.375 -0.125 38.875 38.75 100 39 400 -0.32 47
25.00 "TAM" 72700 12.9375 13.125 -0.125 12.875 12.75 100 13.125 100 -0.95 14.6875
40.00 "COTT" 87400 5.4375 5.625 -0.125 5.3125 5.5 5000 5.6875 100 -2.24 6.25
33.33 "ATC" 229400 1.8125 1.9375 -0.125 1.75 1.625 100 1.875 200 -6.45 3.5
20.75 "ANAD" 354400 46.75 49.375 -0.125 46.0625 46.75 100 47 1000 -0.26 51.375
7.14 "MLIN" 178000 6.9375 7.75 -0.1875 6.875 6.875 100 7 100 -2.63 7.9375
28.57 "AFCI" 466300 28.25 28.875 -0.25 28 28.25 2000 28.4375 100 -0.87 31
25.00 "SCUR" 378600 8.875 9.25 -0.25 8.75 8.875 1000 8.90625 9300 -2.73 29
50.00 "NTN" 510900 3.5 3.75 -0.25 3.25 3.375 100 3.75 100 -6.66 7.8125
6.66 "CS" 1431600 22.1875 23.0625 -0.4375 22.125 22 100 23 100 -1.93 25.25
62.50 "AMLN" 452900 7.8125 8 -0.4375 7.5 7.75 2000 7.8125 100 -5.3 9.625
18.18 "VSNT" 77100 6.25 6.8125 -0.5 6.125 6.25 100 6.3125 100 -7.4 9
18.18 "VSNT" 77100 6.25 6.8125 -0.5 6.125 6.25 100 6.3125 100 -7.4 9
12.50 "MWAR" 421600 4.125 5 -0.5625 4 4.125 2100 4.25 600 -12 8.5625
37.14 "AIG" 1523200 103.375 104.75 -0.625 102.563 102 100 105 100 -0.6 111.938
8.33 "TRMB" 65800 16.0625 16.75 -0.625 16 16.0625 1000 16.25 100 -3.74 18.625
46.66 "ZOLT" 114500 10.9375 11.4375 -0.6875 10.5 10.875 500 10.9375 100 -5.91 13.1875
35.29 "PILT" 336700 19.5 20.1875 -0.6875 19.125 19.5 900 19.6875 1300 -3.4 23.875
43.75 "DSET" 183200 22.3125 22.875 -0.6875 21.875 22.3125 600 22.5 100 -2.98 26.5
26.08 "SYY" 599300 37.5 38.5625 -1.0625 37.125 37.25 100 37.625 100 -2.75 41.125
22.22 "VICR" 104700 30.625 31.9375 -1.0625 30.25 30.5625 500 30.625 500 -3.35 33
20.51 "NICE" 1895400 41.25 43.1875 -1.125 40.75 41.1875 600 41.375 1000 -2.65 48.625
4.34 "CTV" 322200 42.375 43.75 -1.1875 42.3125 42.25 100 42.625 100 -2.72 46.375
22.85 "NETA" 5326100 24.0625 25.75 -1.1875 23.5625 24 1300 24.0625 0 -4.7 67.6875
25.00 "USWC" 520900 11.0625 13.125 -1.4375 10.375 10.9375 500 11.0625 100 -11.5 23.125
0.00 "JDEC" 936500 28.625 31 -1.5625 28.625 28.875 2200 29 1000 -5.17 33.25
23.52 "OIL" 647600 21 22.625 -1.5625 20.5 20.875 100 21.25 100 -6.92 27.5
48.57 "UCOMA" 1017900 51.375 53.625 -1.875 49.25 51.25 1000 51.375 1000 -3.52 59.2188
59.37 "WLA" 2797000 86.625 88.25 -2.125 84.25 86.375 100 87.125 100 -2.39 93.9375
15.78 "ICCSA" 157900 31.75 35.75 -2.25 31 31.75 100 32 200 -6.61 48.5
12.82 "ALGX" 251400 70.375 74.625 -2.625 69.75 70.25 3000 70.375 100 -3.59 78.4375
19.04 "BMCS" 3268300 70.25 74.5 -3 69.25 70.1875 1000 70.25 1000 -4.09 84.0625
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