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 (51)12/13/1999 11:21:00 PM
From: David   of 111
 
Day end quotes for watch list 12/13/1999

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
82.14 "BVSN" 5021100 130 135 +22.625 107 129.813 100 129.813 500 +21.07 114.688
92.00 "CCBL" 383100 59 59.5 +5.75 53.25 59.1875 100 59.25 2100 +10.79 59.25
90.69 "WON" 487900 62 62.5 +5 57.125 61.75 100 62.25 100 +8.77 61.375
96.96 "MLNM" 303500 105 105.188 +4.8125 99 104.563 1000 105 100 +4.8 111.875
95.00 "MANU" 1566000 23.375 23.625 +4.6875 18.625 23.5625 1000 23.75 1000 +25.08 22.5
78.97 "SPLN" 359400 53.9688 55.125 +4.46875 49.625 53.9375 100 54 500 +9.02 59.25
94.82 "NBIX" 1348100 19.8125 20 +4.1875 16.375 19.875 100 20.1875 100 +26.8 18.375
67.34 "ICCSA" 312400 34.5 35.5 +3.5 32.4375 34 500 34.5 100 +11.29 48.5
77.52 "PRCM" 426300 31.6875 32.9375 +2.75 27.375 31.6875 100 31.75 1000 +9.5 38.25
80.26 "SANM" 397400 108.063 109 +2.6875 104.25 107.938 100 108.063 3500 +2.55 109.25
100.00 "TIF" 574200 79.5625 79.5625 +2.625 76.5 79.375 100 79.75 100 +3.41 83
92.85 "PRGS" 199900 41.75 42 +2.625 38.5 41.5 100 41.875 100 +6.7 44
65.51 "RATL" 1089500 49.125 50.375 +2.375 46.75 49.125 1000 49.25 500 +5.08 53.6875
79.24 "TAN" 1019000 74.6875 75.375 +2.3125 72.0625 74.375 100 75.375 100 +3.19 79.5
66.97 "POCI" 976000 7.25 8.375 +2.25 4.96875 7.1875 2000 7.25 900 +45 6.8125
100.00 "PRST" 556100 15.875 15.875 +2.125 12.5 15.8125 100 15.875 100 +15.45 19.875
60.00 "ASDV" 392100 57 58.5 +2.125 54.75 56.375 100 57 1000 +3.87 60
72.22 "NMSS" 493200 42.3125 43.875 +1.8125 38.25 42.25 100 42.3125 1000 +4.47 47
60.71 "HOTT" 102500 45.625 47 +1.75 43.5 45.625 700 45.75 100 +3.98 47.25
66.66 "CITC" 55000 53.75 55.25 +1.625 50.75 53.5 200 53.75 700 +3.11 58.8125
61.76 "WSTL" 1757800 12.1875 13 +1.4375 10.875 0 0 0 0 +13.37 12.375
100.00 "DOX" 503100 35.75 35.75 +1.4375 34.4375 35.5 100 36 100 +4.18 37.9375
78.57 "GNTA" 634300 6.375 6.75 +1.375 5 6.375 300 6.375 100 +27.5 5.125
93.93 "MICC" 148700 51 51.25 +1.375 47.125 50.875 100 51 100 +2.77 50
65.11 "BCE" 314600 77.9375 78.875 +1.3125 76.1875 77.625 100 78.125 100 +1.71 76.875
60.31 "ADSX" 6667900 8 8.78125 +1.1875 6.8125 7.96875 1900 8 3600 +17.43 16
66.66 "JDEC" 1534100 28.125 28.75 +1.125 26.875 28 100 28.25 100 +4.16 33.25
66.66 "FILE" 482800 21 21.75 +1.0625 19.5 20.9375 100 21.25 1000 +5.32 24
5.88 "AMKR" 1028900 26 28 +1 25.875 25.9375 100 26 800 +4 29.5625
85.71 "MAN" 300200 38 38.25 +1 36.5 37.875 100 38.5 100 +2.7 38.5
44.00 "CNTR" 4950100 6.125 6.5625 +0.9375 5.78125 6.0625 2500 6.125 1300 +18.07 11
100.00 "IDTI" 2089400 25.9375 25.9375 +0.8125 23.875 25.875 1400 25.9375 200 +3.23 27.9375
80.00 "TTN" 527800 29.3125 29.5 +0.8125 28.5625 29.25 100 29.625 100 +2.85 30.875
51.51 "ALXN" 62400 17.75 18.25 +0.75 17.2188 17.625 1000 18 100 +4.41 19
92.30 "IRF" 298900 22.875 22.9375 +0.75 22.125 22.625 100 23.125 100 +3.38 23.625
100.00 "NTN" 1181200 4.6875 4.6875 +0.75 3.875 4.5 100 4.8125 100 +19.04 7.8125
100.00 "MGM" 98500 24 24 +0.75 23.4375 0 100 0 100 +3.22 25.5
100.00 "VNTV" 465900 16.5 16.5 +0.75 15.4375 16.4375 100 16.5 0 +4.76 18.25
74.07 "BRW" 1382900 32 32.4375 +0.75 30.75 31.5625 100 33 100 +2.4 33.1875
80.00 "DUSA" 624400 19.875 20.125 +0.6875 18.875 19.875 700 19.9375 500 +3.58 22.125
41.37 "OMKT" 1303800 45.25 48.4375 +0.5625 43 45.3125 800 45.625 500 +1.25 49.8438
66.66 "EWEB" 1493700 5 5.1875 +0.5 4.625 5 8300 5.09375 600 +11.11 8.625
37.50 "ASFT" 323200 16.375 17 +0.5 16 16.375 100 16.5 1600 +3.14 17.875
62.50 "INTU" 2606500 58.25 59.375 +0.5 56.375 58.1875 1000 58.25 1600 +0.86 63
66.66 "GCTI" 62800 52.375 52.5625 +0.4375 52 52.3125 5000 52.375 100 +0.84 52.875
56.52 "EDS" 1484600 67.6875 68.3125 +0.4375 66.875 67.5 100 67.875 100 +0.65 70
53.33 "CYBR" 2391300 5.5 5.9375 +0.4375 5 5.46875 3000 5.5 1600 +8.64 5.375
93.33 "ALSC" 599700 14.375 14.4375 +0.375 13.5 14.375 100 14.4375 1000 +2.67 16.25
84.61 "NBTY" 581800 10.0625 10.1875 +0.375 9.375 10.0625 500 10.125 2000 +3.87 11.5
56.25 "FLR" 449300 42.0313 42.25 +0.28125 41.75 41.75 100 42.25 100 +0.67 45.9375
41.66 "RDCM" 127900 6.5625 7 +0.25 6.25 6.5 5000 6.5625 1000 +3.96 7.875
12.50 "ULTI" 61000 12 12.875 +0.25 11.875 12 1000 12.125 1000 +2.12 14.125
97.93 "AUD" 828700 50.5 51.125 +0.25 20.875 50.375 100 50.75 100 +0.49 52
50.00 "EMIS" 340900 20.125 20.75 +0.25 19.5 20 0 20.125 2400 +1.25 22.125
87.50 "SSFT" 294600 5.96875 6 +0.21875 5.75 5.9375 100 5.96875 100 +3.8 15.375
37.50 "SEM" 1095800 14.1875 14.5 +0.1875 14 13.875 100 14.375 100 +1.33 15.25
100.00 "MWY" 132200 23.5625 23.5625 +0.1875 21.8125 23.25 100 23.75 100 +0.8 24.875
100.00 "QTEL" 101700 5.875 5.875 +0.1875 5.25 5.875 1600 5.9375 500 +3.29 8.625
60.00 "FSCO" 564500 28 28.125 +0.125 27.8125 27.875 100 28 1000 +0.44 29.6875
60.00 "GETY" 384400 41.125 41.375 +0.125 40.75 40.75 400 41.125 1000 +0.3 48.25
53.40 "CELG" 243500 54.9688 56.25 +0.09375 53.5 54.9375 100 55 600 +0.17 67.6875
100.00 "GNLB" 302000 4.03125 4.03125 +0.03125 3.875 4 500 4.03125 3000 +0.78 5
25.00 "IINT" 167600 10 10.375 +0 9.875 9.9375 500 10.1875 100 +0 11.625
12.50 "PGNX" 44100 29 30.75 +0 28.75 28.75 100 29 500 +0 34.125
80.00 "CHRS" 342000 6.75 6.8125 -0.0625 6.5 6.6875 1000 6.75 1000 -0.91 7.875
28.57 "WSM" 193000 56.9375 57.25 -0.125 56.8125 56.75 100 57.25 100 -0.21 60.3125
82.35 "CVG" 456200 29.875 30.0625 -0.125 29 29.625 100 30 100 -0.41 31.75
80.00 "EXPD" 426500 41 41.25 -0.125 40 40.9375 1000 41 100 -0.3 46.375
61.62 "PG" 1228700 110.281 111.313 -0.15625 108.625 110.063 100 111.063 100 -0.14 115.625
0.00 "LMLP" 53200 8.0625 8.375 -0.1875 8.0625 8.0625 500 8.125 3000 -2.27 8.75
27.65 "CUBE" 363000 50.8125 52.9375 -0.1875 50 50.5625 100 50.8125 0 -0.36 55.375
27.77 "DZTK" 219400 20.1875 21 -0.1875 19.875 20.125 200 20.1875 100 -0.92 24.5
20.00 "HELX" 178000 42 43.75 -0.25 41.5625 41.875 200 42 900 -0.59 47.5
0.00 "MRCY" 236800 58.25 59.5 -0.25 58.25 58.0625 1000 58.375 900 -0.42 61.5
20.00 "SBEI" 51900 5.5 6 -0.25 5.375 5.5625 1000 5.625 1100 -4.34 11.875
16.66 "EVOL" 90000 8.875 9.5 -0.375 8.75 8.6875 100 8.875 2900 -4.05 10.5
61.90 "LCCI" 156100 15 15.5 -0.375 14.1875 14.75 1000 15 1000 -2.43 16
0.00 "AVGN" 104500 31.0625 32.25 -0.4375 31.0625 31.0625 300 31.5 600 -1.38 37
20.00 "KLIC" 343800 36.25 36.75 -0.4375 36.125 36.1875 600 36.25 500 -1.19 42.1875
28.57 "RG" 251200 23.375 24 -0.5 23.125 23.125 100 23.5 100 -2.09 26.5
20.00 "SHRP" 62600 17.75 18.75 -0.5 17.5 17.625 100 17.9375 400 -2.73 25
33.33 "TSCN" 65400 26 26.75 -0.5 25.625 26 500 26.125 100 -1.88 32.875
31.81 "TSM" 524000 37.9375 38.875 -0.5625 37.5 36.25 100 38.9375 100 -1.46 41
0.00 "ROBV" 210700 7.125 7.75 -0.5625 7.125 7.125 1000 7.25 800 -7.31 8.125
0.00 "SEGU" 32100 21.5 22.75 -0.75 21.5 21.5625 2000 21.625 1000 -3.37 26
30.76 "ASPT" 185600 37.1875 38.3125 -0.9375 36.6875 37.125 500 37.25 300 -2.45 43.5
35.29 "TECH" 51700 47.75 49.125 -1.1875 47 47.6875 1000 47.75 100 -2.42 52.5
0.00 "ASPX" 193600 10.25 11.75 -1.3125 10.25 10.25 1100 10.5 1200 -11.35 15.25
11.53 "SFTW" 363500 7.6875 9.125 -1.4375 7.5 7.5 5700 7.6875 100 -15.75 14.5
10.00 "BMCS" 2582200 68.4375 70.125 -1.5 68.25 68.375 500 68.4375 1000 -2.14 84.0625
11.53 "TER" 1256100 46.25 49.125 -1.5 45.875 46.125 100 46.625 100 -3.14 56
24.00 "CAMP" 538700 27 29.375 -1.5625 26.25 26.875 500 27 6000 -5.47 31.875
5.76 "VVTV" 279000 44.5 47.5625 -1.875 44.3125 44.4375 100 44.5625 1200 -4.04 51
25.00 "PHTN" 104900 37.25 39.5 -2 36.5 37 100 37.5 700 -5.09 43.25
28.57 "LEAF" 227500 36 38.5 -2.625 35 36 2000 36.625 100 -6.79 48.25
0.00 "BSYS" 126600 55.375 59 -2.625 55.375 55.1875 100 55.5625 100 -4.52 62
7.92 "VRSN" 1588300 119.375 125.188 -5.125 118.875 119 4100 119.188 100 -4.11 143.125
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