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 (55)12/15/1999 11:13:00 PM
From: David  Read Replies (1) of 111
 
Day end quotes for watch list 12/15/1999

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
63.04 "NSOL" 839800 213.063 218.375 +6.0625 204 213.938 100 214 1600 +2.92 233.875
84.13 "RNWK" 1800300 155 156.438 +5.5 147.375 154.75 800 155 1000 +3.67 186
97.29 "EXAP" 159900 51.875 52 +2.125 47.375 51.75 100 51.8125 400 +4.27 64.25
100.00 "VVTV" 306200 45.75 45.75 +1.75 42.25 45.6875 1000 45.75 400 +3.97 51
98.61 "CELG" 266600 59.0938 59.125 +1.71875 56.875 59.0625 100 59.125 100 +2.99 67.6875
73.68 "ECCS" 731200 10.6875 11.3125 +1.6875 8.9375 10.5625 100 10.6875 2600 +18.75 13.25
99.02 "INPR" 5768100 14.375 14.5 +1.6875 1.625 14.25 2000 14.3125 200 +13.3 20
95.45 "SPLN" 137800 53.875 54 +1.625 51.25 53.875 500 54 400 +3.11 59.25
59.64 "BITS" 3874100 7.375 8.8125 +1.5 5.25 7.25 500 7.375 500 +25.53 11.25
100.00 "PANL" 194000 9.625 9.625 +1.3125 8 9.5 1000 9.625 900 +15.78 12.5
97.05 "NSATF" 556100 11.5 11.5625 +1.25 9.4375 11.375 1100 11.5 900 +12.19 14.875
86.36 "BJ" 184800 37.4375 37.625 +1 36.25 37.125 100 37.625 100 +2.74 38.75
65.18 "AMZN" 10133500 96.5 99.4375 +0.875 91 96.4375 3800 96.5 600 +0.91 113
100.00 "AOL" 28976500 89.625 89.625 +0.8125 82 86 100 89.625 100 +0.91 96
36.53 "TIF" 490500 79.875 81.9375 +0.75 78.6875 79.625 100 80.125 100 +0.94 83
93.63 "HGSI" 180600 114.688 115.125 +0.5625 108.25 114.438 400 114.688 800 +0.49 133
94.59 "DOX" 894700 35.5625 35.6875 +0.5625 33.375 35.375 100 35.75 100 +1.6 37.9375
100.00 "SYBS" 988400 17.5 17.5 +0.5 16.6875 17.4375 500 17.5 1400 +2.94 19.8125
60.00 "OPEN" 446200 13.75 14.25 +0.5 13 13.625 100 13.75 600 +3.77 18.875
100.00 "LMLP" 87400 8.5 8.5 +0.4375 8.09375 8.4375 100 8.5 1000 +5.42 8.75
10.00 "ACRI" 122500 24.3125 24.875 +0.375 24.25 24.25 5800 24.3125 2200 +1.56 25.125
46.66 "VNTV" 473000 16.75 17.25 +0.375 16.3125 16.5625 1500 16.75 4000 +2.29 18.25
83.33 "OLN" 302000 18.75 18.9375 +0.375 17.8125 18.5 100 19 100 +2.04 29.9375
91.66 "COHU" 127000 27.875 28 +0.375 26.5 27.5625 100 27.875 100 +1.36 30.75
41.30 "EMMS" 303200 90.0625 91.75 +0.25 88.875 90 100 90.0625 100 +0.27 98
88.88 "IINT" 231900 9.875 10 +0.1875 8.875 9.6875 100 10 1900 +1.93 11.625
78.57 "MWY" 203200 23.5 23.6875 +0.1875 22.8125 23.25 100 23.625 100 +0.8 24.875
100.00 "ECIN" 64900 5.1875 5.1875 +0.1875 4.5 5.1875 100 5.25 2000 +3.75 14
100.00 "GDC" 297000 6.25 6.25 +0.1875 5.875 6 100 6.375 100 +3.09 7.25
20.00 "AGY" 274900 15.6875 16.1875 +0.1875 15.5625 15.5 100 15.875 100 +1.2 17.4375
28.57 "NTRX" 624300 13.75 14.375 +0.125 13.5 13.75 1500 13.875 1700 +0.91 18.9375
50.00 "PCOP" 20900 18.5625 18.875 +0.125 18.25 18.375 500 18.5625 1000 +0.67 19.375
88.23 "FILE" 181700 21.125 21.25 +0.125 20.1875 21.0625 100 21.125 100 +0.59 24
92.30 "LKST" 110600 43.1875 43.25 +0.125 42.4375 43.1875 100 43.25 800 +0.29 47.6875
88.88 "AVGN" 42600 30 30.125 +0.125 29 29.875 100 30 1000 +0.41 37
90.00 "TMCS" 1078700 44.125 44.5 +0.125 40.75 44.125 100 44.3125 100 +0.28 80.5
77.27 "DMED" 239000 7.5625 7.875 +0.0625 6.5 7.375 2000 7.5625 100 +0.83 9.25
50.00 "USTB" 175300 31.75 31.8125 +0.0625 31.6875 31.75 1000 31.8125 1500 +0.19 31.875
71.42 "ASPC" 160900 4.5 4.625 +0 4.1875 4.5 1000 4.5625 1000 +0 5.71875
26.66 "APH" 286900 65 66.375 +0 64.5 64.875 100 65.375 100 +0 71.5
18.18 "WAVT" 300100 4.0625 4.625 +0 3.9375 4.0625 1900 4.1875 1000 +0 44.8125
33.33 "MLIN" 240700 7.25 7.5 +0 7.125 7.3125 500 7.375 5000 +0 8.0625
51.72 "BBOX" 130900 63.8125 64.6875 +0 62.875 63.75 100 63.8125 800 +0 68.375
40.00 "CAMD" 81800 8.875 9.25 -0.0625 8.625 8.875 400 9 900 -0.69 11.25
85.71 "DSTR" 131800 7.9375 8 -0.0625 7.5625 7.875 1000 7.9375 100 -0.78 9.25
87.50 "OMKT" 1365900 44.4375 45 -0.0625 40.5 44.4375 1000 44.5 100 -0.14 49.8438
50.00 "COL" 1637600 28.0625 28.1875 -0.0625 27.9375 27.75 100 28.25 100 -0.22 28.9375
21.42 "ULTI" 96500 12.0625 12.75 -0.0625 11.875 12 5000 12.0625 500 -0.51 14.125
62.50 "GNLB" 180700 3.90625 4 -0.09375 3.75 3.90625 500 3.9375 100 -2.34 5
50.00 "TECH" 163900 46.75 47 -0.125 46.5 46.625 200 46.75 1000 -0.26 52.5
88.23 "CAMP" 488300 25.25 25.5 -0.125 23.375 25.25 100 25.5 700 -0.49 31.875
76.00 "LCOS" 3677900 77.5 79 -0.125 72.75 77.5 1000 77.5 1000 -0.16 92.625
63.51 "CMOS" 385300 63.9375 65.625 -0.125 61 63.4375 100 63.9375 1000 -0.19 77.125
81.25 "DZTK" 400100 19.0625 19.25 -0.25 18.25 19.0625 1500 19.125 500 -1.29 24.5
90.00 "EMT" 495700 19.1875 19.25 -0.3125 18.625 19 100 19.375 100 -1.6 20.625
50.00 "AMLN" 298200 6.875 7.125 -0.375 6.625 6.875 700 7 900 -5.17 9.625
52.94 "VONE" 872800 6.375 6.625 -0.40625 6.09375 6.3125 900 6.375 500 -5.99 15.5
11.11 "WALK" 300400 5.0625 5.5625 -0.40625 5 5.0625 1400 5.125 5000 -7.42 14
46.42 "XICO" 670400 12.3125 13.25 -0.4375 11.5 12.3125 100 12.375 100 -3.43 16.5625
96.66 "TSCC" 891500 33.125 33.25 -0.4375 29.5 33.0625 1400 33.125 100 -1.3 39.25
16.66 "ALSC" 326900 13.125 13.75 -0.5625 13 13.4375 300 13.375 100 -4.1 16.25
52.77 "EMIS" 354900 19.3125 20.375 -0.5625 18.125 19.125 1000 19.375 1000 -2.83 22.125
15.78 "EXBT" 187500 7.375 7.875 -0.625 7.28125 7.4375 1000 7.5 1100 -7.81 9.125
25.00 "MWD" 1680100 126.344 128.875 -0.71875 125.5 125.438 100 126.438 100 -0.56 135.5
44.44 "LCCI" 109000 13.5625 14.5 -0.75 12.8125 13.5625 100 13.6875 100 -5.24 16
63.88 "AIG" 1759600 108.75 109.563 -0.75 107.313 107.813 100 109 500 -0.68 112.875
52.50 "TLXN" 173000 16.4375 17.625 -0.8125 15.125 16.25 800 16.4375 1000 -4.71 20.5
80.00 "ASMI" 654100 17.3125 17.5 -0.875 16.5625 17.25 1000 17.3125 100 -4.81 19.875
73.68 "VOX" 217400 30.125 30.75 -0.875 28.375 29.625 100 30.25 100 -2.82 36.5
60.52 "ELNT" 182400 27.6875 28.625 -0.9375 26.25 27.6875 1100 27.75 100 -3.27 34.125
11.11 "SCUR" 1100700 10.1875 11.1875 -0.9375 10.0625 10.125 2000 10.25 0 -8.42 29
39.39 "MSPG" 1246100 34.25 35.5 -1 33.4375 34.25 100 34.375 0 -2.83 66.5
59.01 "DCLK" 2014300 180.75 185.438 -1.0625 174 180.625 100 180.75 100 -0.58 209.375
5.00 "IRF" 826200 21.5625 22.75 -1.125 21.5 21.375 100 21.75 100 -4.95 23.625
35.71 "CHL" 79100 98.875 100 -1.125 98.25 98.3125 100 99.5625 100 -1.12 111.25
8.33 "CYLK" 201400 12.5 13.875 -1.40625 12.375 12.5 3800 12.625 100 -10.11 14.9375
28.26 "GETY" 242000 39.0625 41.125 -1.4375 38.25 38.75 900 39.0625 1000 -3.54 48.25
3.57 "ACTL" 466200 21.0625 22.75 -1.5 21 21.0625 100 21.125 2000 -6.64 24.5
54.23 "SYKE" 503000 45.0625 46.75 -1.75 43.0625 45 1300 45.0625 1000 -3.73 51.5
56.25 "INTU" 2996300 53.75 55.5 -1.9375 51.5 53.5 3700 53.75 100 -3.47 63
3.57 "EDS" 1041100 65.25 66.9375 -2 65.1875 65 100 65.375 100 -2.97 70
21.05 "PGNX" 63000 27 28.875 -2 26.5 26.375 100 27 300 -6.89 34.125
42.85 "ESST" 738300 20.0625 21.8125 -2.125 18.75 20 2000 20.0625 1000 -9.57 23.75
50.00 "GMH" 746000 87.8125 89.25 -2.1875 86.375 87.5 100 88 100 -2.43 97.625
12.34 "AMKR" 1544800 23.1875 25.4063 -2.3125 22.875 23.0625 300 23.1875 1000 -9.06 29.5625
42.10 "SCI" 843300 78.5 81.25 -3 76.5 78.25 100 78.625 100 -3.68 86.3125
53.52 "VRSN" 2121800 112.375 114.438 -3.125 110 112.313 1000 112.375 100 -2.7 143.125
24.48 "PSIX" 1835400 60.9375 63.25 -3.3125 60.1875 60.9375 100 61 1000 -5.15 73.75
27.27 "ESFT" 1322200 26.25 28.75 -3.5 25.3125 26.25 100 26.4375 100 -11.76 42.875
20.00 "TAN" 1749900 68.3125 71.0625 -3.6875 67.625 67.8125 100 68.8125 100 -5.12 79.5
40.44 "CKFR" 1035300 83.5 90.125 -3.75 79 83.375 100 83.5 100 -4.29 98
37.75 "CMGI" 9045100 199.75 215 -6 190.5 199.75 100 199.813 400 -2.91 226.125
29.03 "MCOM" 1404700 74.5 80 -7.5 72.25 74.5 100 74.9375 100 -9.14 104.5
3.03 "LEH" 647300 80 82 -1.5 79.9375 79.875 100 80.375 100 -1.84 85
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