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 (44)12/8/1999 11:11:00 PM
From: David   of 111
 
Day end quotes for watch list 12/08/1999

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
90.09 "SYKE" 589300 48.625 49.3125 +6.1875 42.375 48.6875 100 48.75 100 +14.58 46.125
93.58 "ICOR" 480300 32.8125 33.125 +4.4375 28.25 32.75 500 32.8125 100 +15.63 33.5625
50.00 "BMCS" 4055000 74.25 76.5 +3.5 72 74.25 100 74.3125 1700 +4.94 84.0625
72.58 "MTIC" 1153000 29.5625 30.625 +3.0625 26.75 29.5 100 29.5625 9500 +11.55 34.625
75.00 "SILCF" 2163000 7.375 8.5 +2.9375 4 7.375 1000 7.5 400 +66.19 7.25
80.00 "SFTW" 1297100 9.75 10.375 +2.75 7.25 9.6875 100 9.75 500 +39.28 14.5
72.36 "EXAR" 210100 51.4375 52.75 +2.75 48 50.75 100 51.4375 100 +5.64 55.125
86.76 "ASDV" 464600 56.5625 57.125 +2.3125 52.875 56.4375 100 56.5625 1000 +4.26 60
86.53 "JDAS" 716800 17.5625 18 +2.25 14.75 17.5 100 17.6875 100 +14.69 17.0625
78.26 "NICE" 206000 44.625 45.25 +2.1875 42.375 44.625 300 44.8125 3900 +5.15 48.625
100.00 "MWAR" 812500 6.1875 6.1875 +1.4375 4.9375 6.0625 200 6.1875 400 +30.26 8.5625
97.29 "LCCI" 261800 14.5 14.5625 +1.375 12.25 14.5 100 14.5625 100 +10.47 16
85.29 "LEH" 818300 81.6875 82 +1.1875 79.875 81.5 100 81.875 100 +1.47 85
82.60 "LGTY" 101500 8.0625 8.3125 +1.1875 6.875 7.875 1700 8.0625 300 +17.27 12.5
88.88 "ACEC" 273800 10.25 10.375 +1.125 9.25 10.25 2000 10.375 1600 +12.32 11.625
88.63 "VRTL" 5600200 3.21875 3.375 +1.125 2 3.125 1100 3.1875 2100 +53.73 3.375
96.87 "AMKR" 394100 27.4375 27.5 +1.0625 25.5 27.1875 1000 27.4375 100 +4.02 29.5625
94.59 "SBAS" 4158200 4.5625 4.625 +1 3.46875 4.53125 1000 4.5625 1000 +28.07 4.625
20.00 "KLIC" 719700 37 38 +0.9375 36.75 36.9375 700 37 3000 +2.59 42.1875
67.50 "RMTR" 395300 5.21875 5.625 +0.90625 4.375 5.0625 100 5.21875 100 +21.01 6
100.00 "JOINA" 156700 60 60 +0.875 58.75 60 1400 60.25 100 +1.47 64.5
75.00 "EXAP" 39500 53.625 54 +0.8125 52.5 53 100 53.75 1000 +1.53 64.25
82.60 "CMCSK" 2899600 46.3125 46.5625 +0.8125 45.125 46.3125 0 46.375 1000 +1.78 49.0625
100.00 "TTN" 563500 28.6875 28.6875 +0.75 27.4375 28.375 100 28.875 100 +2.68 30.875
100.00 "TAM" 159500 13.875 13.875 +0.6875 13.375 13.625 100 14.125 100 +5.21 14.6875
52.77 "POCI" 386900 5.03125 5.5625 +0.65625 4.4375 4.9375 1000 5.125 100 +15 6.8125
92.85 "MTST" 199900 7.0625 7.125 +0.625 6.25 7 100 7.0625 900 +9.7 7.9375
93.33 "GDC" 209000 6.375 6.4375 +0.5625 5.5 6.125 100 6.5 400 +9.67 7.25
100.00 "MLIN" 225600 7.5625 7.5625 +0.5625 7.03125 7.5 400 7.5625 3800 +8.03 7.9375
72.22 "CMCSA" 300500 43.375 43.6875 +0.5625 42.5625 43.375 1000 43.5 1000 +1.31 45.375
58.33 "VONE" 4404900 7.8125 8.75 +0.5 6.5 7.75 4200 7.8125 0 +6.83 15.5
54.00 "AOL" 17425700 81.3125 82.75 +0.4375 79.625 80.125 100 81.125 100 +0.54 87.75
44.00 "FCSE" 3364100 4.8125 5.25 +0.4375 4.46875 4.78125 100 4.8125 500 +10 8.125
80.00 "GGNS" 366900 4.5625 4.6875 +0.40625 4.0625 4.5625 1000 4.65625 700 +9.77 4.96875
83.33 "PHTN" 62200 42.125 42.25 +0.375 41.5 42.125 100 42.375 100 +0.89 43.25
36.00 "DSET" 302500 22 23 +0.3125 21.4375 21.9375 100 22.0625 100 +1.44 26.5
100.00 "ZICA" 237400 15.125 15.125 +0.25 14.375 15 800 15.1875 100 +1.68 18
50.00 "BEST" 35400 26.375 26.75 +0.25 26 26.5 100 26.75 100 +0.95 31.8125
46.15 "GNTI" 252000 4.375 4.8125 +0.25 4 4.375 500 4.625 1000 +6.06 14.5
63.63 "ALSC" 357300 14.4375 14.6875 +0.125 14 14.375 100 14.5 6600 +0.87 16.25
75.00 "ALXN" 63200 17 17.25 +0.125 16.25 16.9375 100 17.0625 100 +0.74 19
75.00 "TECH" 91800 50 50.125 +0.125 49.625 49.875 100 49.9375 5000 +0.25 52.5
66.66 "MTSN" 111200 16 16.5 +0.0625 15 16 800 16.25 1400 +0.39 18
34.37 "NMSS" 114300 37.9375 39.25 +0 37.25 38 100 38.125 100 +0 47
66.66 "USTB" 139300 31.6875 31.75 +0 31.5625 31.625 16400 31.6875 1000 +0 31.8125
66.66 "INFS" 164900 22.4375 22.75 -0.0625 21.8125 22.25 100 22.375 900 -0.27 25.5
75.00 "TEVA" 103100 54.9375 55.125 -0.0625 54.375 54.875 1000 54.9375 100 -0.11 56.375
66.66 "ACTL" 100300 23 23.125 -0.0625 22.75 23 1000 23.0625 1400 -0.27 24.5
57.77 "NOPT" 53200 63.875 65.0625 -0.0625 62.25 62.875 2000 63.875 300 -0.09 79
50.00 "GNLB" 230800 3.875 4 -0.09375 3.75 3.8125 1000 3.875 600 -2.36 5
33.33 "TSCP" 55100 9.375 9.75 -0.125 9.1875 9.25 100 9.375 3000 -1.31 11.75
45.00 "AFCI" 552900 28.9375 29.625 -0.125 28.375 28.9375 100 29.125 100 -0.43 31
37.50 "WSTL" 268300 9.875 10.1875 -0.125 9.6875 9.9375 400 10 1000 -1.25 12.375
18.75 "SPLN" 1101300 50.125 51.75 -0.1875 49.75 50.125 200 50.25 100 -0.37 59.25
20.00 "SYBS" 931700 17.75 18 -0.25 17.6875 17.6875 1000 17.75 800 -1.38 19.8125
22.22 "MSTG" 150100 11.125 11.5625 -0.25 11 11.125 100 11.375 1000 -2.19 15
55.55 "SCUR" 706900 8.1875 8.4375 -0.25 7.875 8.15625 500 8.1875 1000 -2.96 29
66.66 "BTGC" 419000 11 11.125 -0.25 10.75 11 100 11.0625 1000 -2.22 12.9375
66.66 "ASFT" 160600 14.6875 14.875 -0.25 14.3125 14.5625 1000 14.6875 1000 -1.67 17.875
27.27 "DUSA" 136800 19.1875 19.6875 -0.3125 19 19 1000 19.1875 200 -1.6 22.125
40.00 "ISCA" 166300 60.5 61.25 -0.3125 60 60.4375 1000 60.5 500 -0.51 71.125
75.86 "FATB" 110000 30.8125 31.25 -0.3125 29.4375 30.4375 100 30.9375 400 -1 42.25
72.00 "AMLN" 840300 7.1875 7.625 -0.375 6.0625 7.1875 500 7.25 100 -4.95 9.625
60.71 "COHR" 189700 27.0625 27.75 -0.4375 26 26.875 700 27.0625 100 -1.59 30.5625
18.18 "IVX" 211700 19.5 20.0625 -0.5 19.375 19.375 100 19.75 100 -2.5 21.625
28.57 "CRUS" 512900 14.1875 14.5 -0.5 14.0625 14.125 1200 14.1875 100 -3.4 16.5
20.00 "CS" 2569200 22.4375 23.9375 -0.625 22.0625 20 100 23 100 -2.71 25.25
22.22 "EXPD" 105500 41.25 42.125 -0.6875 41 41.125 1000 41.25 100 -1.63 46.375
34.00 "DOX" 378800 35.5313 36.5625 -0.84375 35 34.875 100 35.375 100 -2.31 37.9375
20.83 "ASPX" 291600 10.4375 11.625 -0.9375 10.125 10.375 1000 10.5625 1000 -8.24 15.25
5.55 "ZLC" 165800 47.9375 49 -1.1875 47.875 47.75 100 48.125 100 -2.41 51.75
63.33 "JDEC" 2584200 27.125 28.5 -1.25 24.75 27.125 1000 27.3125 100 -4.4 33.25
18.18 "APCC" 1336800 23.375 24.5 -1.25 23.125 23.3125 100 23.375 1000 -5.07 27.75
13.79 "ADPT" 758700 52.5625 54.125 -1.375 52.3125 52.5 1400 52.5625 100 -2.54 57.75
8.33 "LEAF" 139700 39 41.75 -1.875 38.75 38.875 100 39.125 100 -4.58 48.25
3.79 "CA" 4415800 62.5 67.25 -2.6875 62.3125 62 100 63 100 -4.12 69.6875
29.41 "SNE" 103000 180.438 181.188 -3.1875 180.125 180.125 100 180.625 100 -1.73 192
7.31 "USM" 307200 107.75 112.5 -3.25 107.375 107.5 100 108.125 100 -2.92 125.75
2.77 "SMTC" 493600 47.75 52.125 -4.3125 47.625 47.625 100 47.75 1000 -8.28 57.5
4.16 "NBTY" 626100 9.46875 10.1875 -0.65625 9.4375 9.46875 400 9.5 500 -6.48 11.5
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