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: bozwood who wrote (41)12/7/1999 11:23:00 PM
From: David  Read Replies (1) of 111
 
Day end quotes for watch list 12/07/1999

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
75.00 "RNWK" 1798400 161.938 165.5 +10.75 151.25 161.875 1000 161.938 1600 +7.11 171.125
91.66 "TQNT" 1188800 99.875 100.75 +10.625 90.25 100.625 100 100.688 1000 +11.9 95.625
96.42 "PRTL" 760800 32.75 32.875 +3.75 29.375 32.5625 1000 32.625 100 +12.93 30.75
98.11 "SEGU" 154000 24.8125 24.875 +3.1875 21.5625 24.8125 1000 24.9375 2000 +14.73 26
70.93 "AIG" 3036300 106.063 107.625 +2.6875 102.25 105.563 100 106.563 100 +2.59 111.938
45.00 "SNE" 157600 183.625 185 +2.5 182.5 183.25 100 183.75 100 +1.38 192
43.71 "VSNT" 1718000 8.5625 11.5 +2.3125 6.28125 8.5 2000 8.5625 2400 +37 9
96.42 "LPTHA" 546700 10.625 10.6875 +1.8125 8.9375 10.625 100 10.6875 2000 +20.56 11.5
78.26 "ELCO" 1385700 12.875 13.1875 +1.5 11.75 12.8125 100 12.875 3400 +13.18 18.5
100.00 "ASDV" 331800 54.25 54.25 +1.25 52 53.75 100 54.25 1500 +2.35 60
84.21 "NICE" 498000 42.4375 42.625 +1.1875 41.4375 42.4375 1000 42.5 3000 +2.87 48.625
81.81 "TTP" 149000 15.625 15.875 +0.9375 14.5 15.375 100 15.875 100 +6.38 16.25
90.32 "CS" 1991300 23.0625 23.25 +0.875 21.3125 22 200 24 200 +3.94 25.25
54.54 "AFCI" 747600 29.0625 29.6875 +0.8125 28.3125 29.0625 1100 29.375 1000 +2.87 31
31.66 "NOPT" 53500 63.9375 66.5 +0.8125 62.75 62.75 2000 63.9375 300 +1.28 79
73.33 "USW" 1177300 65.1875 65.4375 +0.75 64.5 65 100 65.5 100 +1.16 66.5625
82.50 "SPLN" 199300 50.3125 50.75 +0.5625 48.25 50.3125 100 50.375 300 +1.13 59.25
87.50 "TAM" 99300 13.1875 13.25 +0.25 12.75 13 100 13.375 100 +1.93 14.6875
53.33 "RSAS" 681100 40.0625 40.5 +0.1875 39.5625 40 100 40.0625 1000 +0.47 43.375
88.88 "SILCF" 84000 4.4375 4.5 +0.1875 3.9375 4.15625 100 4.5 700 +4.41 7.25
100.00 "ASFT" 144700 14.9375 14.9375 +0.1875 14.375 14.625 2000 14.9375 4000 +1.27 17.875
88.00 "TERN" 663300 62.5 63.25 +0.125 57 62.5 800 62.625 100 +0.2 74
11.11 "MSTG" 99000 11.375 11.875 +0.0625 11.3125 11.375 100 11.5 700 +0.55 15
100.00 "ZICA" 194000 14.875 14.875 +0.0625 14.125 14.6875 1500 14.875 5000 +0.42 18
50.00 "GDC" 122600 5.8125 6.125 +0 5.5 5.625 100 6 100 +0 7.25
50.00 "ACEC" 155200 9.125 9.5 +0 8.75 9 100 9.125 1300 +0 11.625
69.09 "AOL" 15710400 80.875 81.9375 -0.125 78.5 78 100 81 100 -0.15 87.75
73.33 "APCC" 1127400 24.625 24.875 -0.125 23.9375 24.5625 1000 24.625 1500 -0.5 27.75
21.05 "INFS" 149600 22.5 23.4375 -0.1875 22.25 22.5 100 22.625 100 -0.82 25.5
54.54 "LEAF" 374900 40.875 42.125 -0.1875 39.375 40.75 100 40.875 500 -0.45 48.25
14.28 "AMLN" 304500 7.5625 7.9375 -0.25 7.5 7.5 6600 7.5625 100 -3.2 9.625
53.84 "KLIC" 760500 36.0625 36.4375 -0.25 35.625 36.0625 2000 36.125 1000 -0.68 42.1875
45.00 "ICOR" 340300 28.375 29.75 -0.25 27.25 28.3125 1500 28.75 1100 -0.87 33.5625
33.33 "POCI" 181600 4.375 4.75 -0.28125 4.1875 4.3125 100 4.375 100 -6.04 6.8125
60.71 "JDAS" 295600 15.3125 16 -0.3125 14.25 15.1875 500 15.4375 3300 -2 17.0625
0.00 "FILE" 187600 21.8125 22.3125 -0.3125 21.8125 21.9375 1300 22 400 -1.41 24
82.35 "EXAR" 49400 48.6875 48.7813 -0.375 48.25 48.625 1000 48.875 100 -0.76 55.125
75.00 "VVTV" 353700 43.5625 44.375 -0.4375 41.125 43.375 2500 43.625 500 -0.99 51
59.45 "FATB" 175300 31.125 32.0625 -0.5 29.75 31.0625 100 31.125 1500 -1.58 42.25
50.00 "ZLC" 221100 49.125 49.625 -0.5 48.625 48.875 100 49.375 100 -1 51.75
50.00 "MTSN" 83300 15.9375 16.25 -0.5625 15.625 15.9375 400 16 800 -3.4 18
25.00 "DSET" 147800 21.6875 22.625 -0.625 21.375 21.6875 900 21.75 1000 -2.8 26.5
30.76 "QTEL" 247700 4.5 5.0625 -0.6875 4.25 4.375 1000 4.5 100 -13.25 8.625
13.79 "LTRE" 94800 22.625 24.1875 -0.75 22.375 22.5 1000 22.625 100 -3.2 25
0.00 "ASPX" 328200 11.375 12.5 -0.8125 11.375 11.375 600 11.5 1000 -6.66 15.25
34.61 "TSFW" 724300 44.0625 45.125 -1 43.5 44.0625 1000 44.1875 300 -2.21 55
17.24 "RGEN" 1774600 3 4.5 -1.46875 2.6875 3 1600 3.03125 100 -32.86 4.875
30.00 "XLNX" 3405300 88.8125 91.875 -2.1875 87.5 88.875 1000 88.9375 100 -2.4 97.125
32.32 "RSYS" 161000 40.75 44.9375 -3.375 38.75 40.75 100 40.875 100 -7.64 47.75
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