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 (48)12/10/1999 11:14:00 PM
From: David  Read Replies (1) of 111
 
Day end quotes for watch list 12/10/1999

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
65.71 "RNWK" 3278600 177.75 186 +18.875 161.938 177.688 100 177.75 100 +11.88 171.125
98.93 "MRVC" 1849000 42.4375 42.5 +5.9375 36.625 42.375 500 42.4375 100 +16.26 40
100.00 "DSET" 354900 28 28 +5.25 23.125 27.125 200 27.875 200 +23.07 26.5
81.39 "AOL" 47388900 91.5 93 +5.25 84.9375 91.75 100 94 100 +6.08 87.75
93.65 "BCE" 501900 76.625 76.875 +4 72.9375 76.25 100 76.875 100 +5.5 76.6875
66.66 "ICCSA" 204000 31 32 +3.125 29 31 1000 31.375 200 +11.21 48.5
83.33 "AVGN" 218500 31.5 32 +1.8125 29 31.5625 100 31.75 500 +6.1 37
100.00 "MOLXA" 212000 44.0625 44.0625 +1.5625 42.125 44 1000 44.0625 300 +3.67 45.25
92.85 "LCCI" 384600 15.375 15.5 +1.4375 13.75 15.25 100 15.375 100 +10.31 16
94.44 "IDMC" 359000 16 16.0625 +1.375 14.9375 15.9375 500 16 1000 +9.4 16.9375
75.00 "ASPT" 619000 38.125 38.75 +1.125 36.25 38.0625 100 38.125 1000 +3.04 43.5
95.12 "EMIS" 274400 19.875 19.9375 +1.125 18.6563 19.625 1000 19.875 100 +6 22.125
100.00 "HOTT" 67100 43.875 43.875 +1 43 43.5 900 43.875 100 +2.33 47.25
89.47 "SSW" 261500 27.9375 28.0625 +1 26.875 27.75 500 28 1000 +3.71 28.6875
74.28 "INTU" 3005300 57.75 58.875 +0.9375 54.5 57.625 500 57.75 1000 +1.65 63
95.23 "CCBL" 137400 53.25 53.3125 +0.8125 52 53.25 1000 53.3125 100 +1.54 59.25
77.77 "WSTL" 1020000 10.75 11 +0.75 9.875 10.625 1800 10.75 5000 +7.5 12.375
67.39 "OMKT" 852100 44.6875 45.625 +0.625 42.75 44.5 3400 44.6875 800 +1.41 49.8438
93.75 "CELG" 659800 54.875 55.25 +0.625 49.25 55.1875 100 55.25 100 +1.15 67.6875
73.68 "MRCY" 173800 58.5 59.125 +0.625 56.75 58.3125 100 58.5 100 +1.07 61.5
20.00 "DSTM" 416300 16.75 18.75 +0.625 16.25 16.75 100 16.875 2000 +3.87 17.5
100.00 "SWW" 290300 7.25 7.25 +0.625 6.625 7 100 7.5 100 +9.43 7.6875
84.00 "GNTA" 308500 5 5.125 +0.5625 4.34375 4.9375 5000 5 100 +12.67 4.875
67.50 "PG" 1732700 110.438 111.25 +0.5625 108.75 109.938 100 110.938 100 +0.51 115.625
88.88 "ROBV" 516600 7.6875 7.75 +0.5 7.1875 7.625 500 7.75 1200 +6.95 8.125
87.50 "DUSA" 206900 19.1875 19.25 +0.4375 18.75 19 1400 19.1875 1000 +2.33 22.125
54.54 "GETY" 354300 41 41.625 +0.375 40.25 40.9375 100 41 500 +0.92 48.25
73.33 "ASFT" 260300 15.875 16.125 +0.375 15.1875 15.875 200 16 400 +2.41 17.875
43.75 "CNTR" 2161000 5.1875 5.75 +0.21875 4.75 5.1875 2700 5.21875 3000 +4.4 11
57.14 "POCI" 105800 5 5.1875 +0.1875 4.75 4.875 100 5 1000 +3.89 6.8125
87.50 "CBD" 77800 27.9375 28 +0.1875 27.5 27.75 100 28.125 100 +0.67 28.125
55.55 "SPLN" 163200 49.5 50 +0.125 48.875 49.5 1000 49.625 100 +0.25 59.25
75.00 "ALXN" 120700 17 17.125 +0.125 16.625 17 100 17.25 100 +0.74 19
33.33 "LARS" 92100 4.375 4.625 +0.09375 4.25 4.3125 100 4.375 1800 +2.18 7.28125
50.00 "SEM" 960000 14 14.25 +0.0625 13.75 13.8125 200 14.125 100 +0.44 15.25
13.63 "ZLC" 221200 48.1875 49.375 +0.0625 48 47.875 100 48.5 100 +0.12 51.75
83.33 "TTN" 652100 28.5 28.75 +0.0625 27.25 28.25 100 28.625 100 +0.21 30.875
66.66 "ELNT" 52800 29.5 30 +0 28.5 29.375 100 29.5 900 +0 34.125
40.00 "FONR" 491100 2 2.09375 -0.03125 1.9375 2 0 2.03125 500 -1.53 3.25
21.42 "ACTL" 220100 23.0625 23.75 -0.0625 22.875 23.0625 500 23.125 1000 -0.27 24.5
50.00 "VVID" 54100 6.53125 6.6875 -0.09375 6.375 6.625 1000 6.6875 1000 -1.41 7.25
65.21 "TSM" 474900 38.5 39 -0.125 37.5625 38.25 100 38.75 100 -0.32 41
66.66 "SEGU" 113600 22.25 22.6875 -0.125 21.375 22.125 100 22.375 500 -0.55 26
57.14 "CS" 2432900 23.5 23.875 -0.125 23 23.375 100 23.625 100 -0.52 25.25
40.00 "ACEC" 76900 10.25 10.8125 -0.125 9.875 10 1500 10.25 200 -1.2 11.625
71.42 "KLIC" 264100 36.6875 37.0625 -0.1875 35.75 36.625 100 36.6875 1300 -0.5 42.1875
37.50 "QTEL" 45000 5.6875 6 -0.1875 5.5 5.625 1000 5.6875 1000 -3.19 8.625
75.00 "EDS" 824500 67.25 67.625 -0.25 66.125 67.125 100 67.5 100 -0.37 70
70.58 "ALSC" 547100 14 14.3125 -0.3125 13.25 13.9375 100 14 1300 -2.18 16.25
60.00 "INFS" 768800 22.8125 23.1875 -0.3125 22.25 22.8125 300 22.875 200 -1.35 25.5
47.82 "IINT" 156700 10 10.375 -0.375 9.65625 9.875 100 10.25 300 -3.61 11.625
59.25 "DZTK" 260400 20.375 21.0625 -0.375 19.375 20.3125 1000 20.375 1000 -1.8 24.5
18.18 "ADSX" 1904700 6.8125 7.375 -0.4375 6.6875 6.78125 300 6.8125 500 -6.03 16
0.00 "EXPD" 174600 41.125 42 -0.5 41.125 41.125 1000 41.25 100 -1.2 46.375
30.76 "SPYG" 487300 23.375 24.5 -0.5 22.875 23.375 100 23.4375 1100 -2.09 33.75
33.33 "MANU" 530200 18.6875 19.3125 -0.5625 18.375 18.625 1000 18.6875 1000 -2.92 22.5
36.36 "RG" 69700 23.875 24.3125 -0.625 23.625 23.75 100 24.125 100 -2.55 26.5
26.66 "AERL" 76900 43.25 44.625 -0.875 42.75 43.1875 600 43.25 1600 -1.98 46.8125
42.10 "LEAF" 191400 38.625 40 -0.875 37.625 38.125 500 38.625 100 -2.21 48.25
20.00 "PLCM" 436000 57.375 61.875 -3.25 56.25 57.375 100 57.4375 100 -5.36 65.4375
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