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 (59)12/19/1999 8:25:00 PM
From: David  Read Replies (1) of 111
 
Day end quotes for watch list 12/17/1999

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
99.53 "DCLK" 2386000 204.938 205 +15.25 191.5 204.938 2000 205 1000 +8.03 209.375
85.95 "YHOO" 5163000 350 352.125 +9 337 349.938 1000 350 6500 +2.63 357.5
83.75 "SCOC" 5886000 27 28.625 +7.8125 18.625 26.75 5000 26.9375 2200 +40.71 28.625
83.33 "CRGN" 118500 45.375 47.25 +6.625 36 45.125 100 45.75 100 +17.09 53.875
36.36 "MCOM" 554800 80.5 85.75 +3.5 77.5 80.0625 300 80.5 100 +4.54 104.5
97.67 "CBS" 3307000 59.8125 59.875 +3.25 57.1875 59.625 100 60 100 +5.74 59.875
100.00 "SCI" 595800 81.25 81.25 +3.25 79.75 81.125 100 81.5 100 +4.16 86.3125
56.94 "VRIO" 1653200 50.5625 52.5 +3.125 48 50.5625 600 50.625 200 +6.58 55.625
36.45 "MWD" 3378600 128.063 131.875 +3.0625 125.875 127.5 100 128.5 100 +2.45 135.5
95.83 "DUSA" 1596200 22.875 23 +2.875 20 22.8125 1000 22.875 1300 +14.37 23
72.13 "DSTM" 670600 18.875 19.9375 +2.8125 16.125 18.875 1500 18.9375 300 +17.5 19.9375
76.59 "TECH" 203600 48.875 49.5625 +2.375 46.625 48.875 1000 48.9375 100 +5.1 52.5
85.71 "VIA" 92900 56.8125 57.125 +2 54.9375 56.625 100 57 100 +3.64 57.125
61.11 "INF" 1475000 39.0625 40.375 +1.8125 37 38.875 100 39.375 100 +4.86 41.5
46.87 "CSCO" 28551200 99.6875 100.75 +1.8125 98.75 99.625 32300 99.6875 1000 +1.85 103
100.00 "CAMD" 691700 11.5 11.5 +1.8125 10.125 11.375 100 11.5 2000 +18.7 11.5
87.50 "LU" 20731300 80.5 81 +1.8125 77 80.625 500 81.375 500 +2.3 84.1875
66.66 "TEF" 429100 72.75 73.75 +1.75 70.75 72.5 100 73 100 +2.46 76.875
82.53 "ASYT" 649100 49 49.3438 +1.625 47.375 49 100 49.125 1200 +3.43 51.75
61.76 "AZPN" 495600 27.5625 28.375 +1.5625 26.25 27.375 2000 27.5625 100 +6 28.625
75.00 "TSCC" 357400 33.5 34 +1.4375 32 33.4375 0 33.75 3000 +4.48 39.25
91.66 "EMT" 530100 20.375 20.5 +1.1875 19 20 100 20.5 100 +6.18 20.625
50.00 "VOX" 85900 32.25 32.75 +1.1875 31.75 32 100 32.5 100 +3.82 36.5
71.15 "CELG" 338700 63.0625 64 +1.125 60.75 63.0625 600 63.125 100 +1.81 67.6875
100.00 "SYKE" 345700 45.0625 45.0625 +1.125 43.5 44.75 100 45.0625 1000 +2.56 51.5
70.00 "NTPL" 1590100 7.8125 8.1875 +1.0625 6.9375 7.9375 100 8 700 +15.74 9.875
75.00 "UCOMA" 592300 56.625 57 +1 55.5 56.625 2000 56.75 1000 +1.79 63
38.70 "ZRAN" 568000 47.5 49.875 +1 46 47.5 100 47.5625 5000 +2.15 56.25
31.25 "MOLXA" 175400 43.625 45 +0.9375 43 43.5 100 43.75 900 +2.19 45.25
58.82 "BBRC" 213800 49.125 50 +0.875 47.875 49.125 1000 49.625 200 +1.81 52.3125
100.00 "NTRX" 391900 14.25 14.25 +0.875 13.25 14.1875 100 14.25 900 +6.54 18.9375
73.33 "DOX" 395900 35.5 35.75 +0.8125 34.8125 35.125 100 35.625 100 +2.34 37.9375
90.00 "DVNT" 887400 18.9375 19.125 +0.8125 17.25 18.875 100 19 3000 +4.48 29
48.14 "PLUS" 246600 23.5 24.375 +0.8125 22.6875 23 500 23.5 800 +3.58 27.75
58.33 "PROX" 161500 79 79.625 +0.8125 78.125 79 500 79.0625 1000 +1.03 94.75
20.00 "MOLX" 1056100 53.125 54.125 +0.75 52.875 53.0625 100 53.125 1000 +1.43 54.125
36.36 "CYLK" 180000 13.625 14.5 +0.6875 13.125 13.5 1000 13.875 1000 +5.31 14.9375
87.50 "ELCO" 512600 13.375 13.5 +0.6875 12.5 13.25 100 13.375 400 +5.41 18.5
76.66 "MTST" 329200 10.6875 11.125 +0.6875 9.25 10.625 1600 10.6875 100 +6.87 13
15.00 "CAMP" 221800 25.8125 26.875 +0.625 25.625 25.75 100 25.875 5000 +2.48 31.875
60.00 "FLR" 366300 42.4375 42.9375 +0.625 41.6875 42.25 100 42.75 100 +1.49 45.9375
100.00 "OLN" 397400 19.5 19.5 +0.625 18.5 19.125 100 19.75 100 +3.31 29.25
57.50 "FCSE" 4652400 6.21875 6.75 +0.59375 5.5 6.21875 100 6.28125 500 +10.55 8.125
75.00 "ONDI" 174100 12.5625 12.75 +0.5625 12 12.3125 3500 12.5 100 +4.68 12.75
55.00 "PRCM" 138300 27.375 28.5 +0.5625 26 27.125 200 27.3125 600 +2.09 38.25
44.44 "SCUR" 1033200 11.5 12.125 +0.5 11 11.5 1000 11.5625 2000 +4.54 29
40.00 "COX" 674300 49.125 49.6875 +0.5 48.75 49 100 49.625 100 +1.02 52
6.00 "VONE" 2105100 6.90625 8.375 +0.46875 6.8125 6.90625 100 6.9375 300 +7.28 15.5
61.53 "PMIX" 43400 11 11.3125 +0.4375 10.5 11 400 11.0625 2000 +4.14 13.25
90.00 "DMED" 88700 7.9375 8 +0.4375 7.375 7.8125 100 7.9375 2500 +5.83 9.25
70.00 "RG" 64900 23.875 24.0625 +0.4375 23.4375 23.625 100 24.125 100 +1.86 26.5
27.45 "KING" 555000 52.5625 53.7188 +0.4375 52.125 52.4375 100 52.5 1000 +0.83 68
100.00 "PTEC" 151700 16.375 16.375 +0.375 15.375 16.1875 100 16.375 1000 +2.34 18.1875
84.21 "VSNT" 213600 9.5 9.6875 +0.375 8.5 9.4375 100 9.5 1000 +4.1 12.75
84.21 "VSNT" 213600 9.5 9.6875 +0.375 8.5 9.4375 100 9.5 1000 +4.1 12.75
50.00 "COHU" 89100 29.0625 29.5 +0.3125 28.625 29.0625 100 29.1875 300 +1.08 30.75
37.50 "ASMI" 335300 18.4375 18.75 +0.3125 18.25 18.375 1000 18.4375 1000 +1.72 19.875
53.84 "ERICY" 4059200 58.875 59.625 +0.25 58 58.875 1000 58.9375 1000 +0.42 66.5625
68.75 "ORBK" 70300 67.125 67.75 +0.25 65.75 66.8125 1100 67.5 100 +0.37 73
37.50 "IRF" 167600 22.5625 22.875 +0.25 22.375 22.375 100 22.875 100 +1.12 23.625
33.33 "IDTI" 1954000 25.9375 26.5625 +0.25 25.625 25.875 1000 25.9375 100 +0.97 27.9375
33.33 "SCIX" 110100 14.25 14.5 +0.1875 14.125 14.1875 500 14.5 5000 +1.33 16.0625
50.00 "ADSX" 1550900 7.4375 7.625 +0.1875 7.25 7.40625 1000 7.4375 1000 +2.58 16
57.14 "SYBS" 412600 17.5 17.6875 +0.1875 17.25 17.4375 500 17.5 1000 +1.08 19.8125
63.63 "ROBV" 184900 7.25 7.375 +0.1875 7.03125 7.1875 1000 7.25 100 +2.65 8.125
16.00 "SUNW" 16980700 75.125 77.75 +0.1875 74.625 75.125 1000 75.125 1000 +0.25 83.0313
71.42 "DATC" 855400 5.625 5.875 +0.1875 5 5.5 3000 5.625 1500 +3.44 6.75
6.66 "XICO" 724000 13.125 14 +0.125 13.0625 13.1875 100 13.25 100 +0.96 16.5625
57.14 "PTEL" 196700 86.5 87.25 +0.125 85.5 86.5 100 86.8125 500 +0.14 95
46.66 "CDIC" 146000 4.875 5.125 +0.125 4.65625 4.75 600 4.875 1400 +2.63 6.125
50.00 "PT" 125200 10.5 10.625 +0.125 10.375 10.375 100 10.75 100 +1.2 11.5
5.55 "VNTV" 599900 17.25 18.3125 +0.0625 17.1875 17.25 100 17.3125 1600 +0.36 18.3125
50.00 "USTB" 277100 31.75 31.8125 +0 31.6875 31.75 8400 31.8125 3800 +0 31.875
100.00 "TAM" 146900 13.1875 13.1875 +0 13 13 100 13.375 100 +0 14.6875
55.55 "LAMR" 304400 60.125 60.375 +0 59.8125 60.125 1000 60.125 100 +0 64.5
50.00 "TLXN" 124000 17.125 17.5 +0 16.75 16.9375 100 17.125 2000 +0 20.5
75.00 "CHRS" 1462900 6.53125 6.5625 -0.03125 6.4375 6.46875 1000 6.53125 1000 -0.47 7.875
42.85 "BBOX" 133500 66 66.75 -0.0625 65.4375 65.8125 100 66 100 -0.09 68.375
23.52 "ZMBA" 527600 12.1875 13 -0.0625 11.9375 12.125 1000 12.1875 100 -0.51 16
55.00 "THCG" 43600 15.9375 16.5 -0.0625 15.25 15.8125 500 16 1700 -0.39 20.5
78.26 "DCTI" 129800 8.8125 8.96875 -0.125 8.25 8.71875 200 8.8125 2600 -1.39 9
37.50 "NTN" 403700 4.125 4.4375 -0.125 3.9375 3.875 100 4.375 100 -2.94 7.8125
66.66 "CWP" 127000 47.625 47.9375 -0.125 47 47.375 100 47.75 100 -0.26 53.75
2.43 "CMOS" 234900 64.5 67 -0.125 64.4375 64.5 2300 64.5625 100 -0.19 77.125
25.00 "ACEC" 70200 9.5 9.875 -0.125 9.375 9.5 100 9.5625 100 -1.29 12
33.33 "MWAR" 107200 5.375 5.625 -0.125 5.25 5.25 3800 5.375 3900 -2.27 8.5625
25.00 "VVID" 24600 6.3125 6.5 -0.125 6.25 6.25 500 6.375 1200 -1.94 6.6875
15.62 "INTS" 83100 35.9375 37.625 -0.1875 35.625 35.6875 300 36 400 -0.51 40.375
0.00 "AMKR" 559300 26 27.5 -0.1875 26 26 1000 26.375 1000 -0.71 29.5625
57.14 "DSTR" 55300 7.875 8.15625 -0.21875 7.5 7.875 400 8 1800 -2.7 9.25
36.36 "COL" 3045700 27.875 28.3125 -0.25 27.625 27.75 100 28.25 100 -0.88 28.9375
64.28 "GCTI" 183800 52.5625 52.875 -0.25 52 52.5625 100 52.625 100 -0.47 52.875
16.66 "NSATF" 161700 10.625 11.25 -0.25 10.5 10.625 5300 10.8125 100 -2.29 14.875
11.11 "TEK" 277300 36.5 37.5 -0.25 36.375 36.25 100 36.75 100 -0.68 40
57.14 "DSTRW" 60100 3.875 4.15625 -0.28125 3.5 3.875 100 3.9375 100 -6.76 5.125
11.11 "SPNS" 87000 14.5 15 -0.3125 14.4375 14.5 1200 14.6875 2000 -2.1 17.25
44.44 "ENONW" 37100 14.4375 15.375 -0.3125 13.6875 13.625 100 14.5 3000 -2.11 21.375
73.33 "ECIN" 205100 4.875 5.125 -0.3125 4.1875 4.875 100 4.90625 200 -6.02 14
23.52 "QTEL" 120100 5.125 5.53125 -0.3125 5 5.125 2300 5.1875 500 -5.74 8.625
16.66 "STMI" 182800 5.75 6.375 -0.375 5.625 5.75 2500 6 1000 -6.12 11.25
18.18 "CNRS" 1855900 7.5 8.0625 -0.375 7.375 7.46875 500 7.5 25000 -4.76 12.3125
14.28 "SILCF" 32700 5.5 5.875 -0.375 5.4375 5.5 500 5.75 100 -6.38 8.5
70.58 "JDAS" 556200 15.1875 15.5 -0.375 14.4375 15 500 15.1875 2000 -2.4 19.375
18.18 "NOIZ" 83900 6 6.5625 -0.4375 5.875 5.9375 500 6 300 -6.79 8.875
16.00 "PRST" 209900 14.875 16.1875 -0.4375 14.625 14.875 800 14.9375 400 -2.85 19.875
0.00 "SWW" 186800 6.5625 7 -0.4375 6.5625 6.375 100 6.75 100 -6.25 7.6875
10.00 "ATTC" 150900 37.5 38.0625 -0.4375 37.4375 37.5 100 37.5625 100 -1.15 38.6875
15.38 "AZTC" 414500 4 4.6875 -0.46875 3.875 4 100 4.125 200 -10.48 5.53125
6.45 "WIND" 717400 39.5 41.3125 -0.46875 39.375 39.4375 100 39.5 200 -1.17 45
0.00 "MYGN" 44800 33 33.75 -0.5 33 33 100 33.25 1000 -1.49 38.625
5.88 "FATB" 113000 31.125 32.125 -0.5 31.0625 31.125 1400 31.6875 100 -1.58 42.25
0.00 "CVG" 486700 29 29.5 -0.5 29 28.75 100 29.25 100 -1.69 31.75
43.07 "INTU" 3089900 52.875 55.1875 -0.5 51.125 52.875 100 52.875 300 -0.93 63
43.07 "INTU" 3089900 52.875 55.1875 -0.5 51.125 52.875 100 52.875 300 -0.93 63
18.00 "RRRR" 1015100 32.5625 35.125 -0.5625 32 32.5625 500 32.6875 100 -1.69 44.6875
0.00 "WORK" 186000 26 27.25 -0.5625 26 26 900 26.25 300 -2.11 32
25.00 "LPTHA" 323600 10.5 11.25 -0.625 10.25 10.5 100 10.75 200 -5.61 12.625
21.05 "IINT" 91500 9.25 10.1875 -0.625 9 9.25 900 9.5 100 -6.32 11.625
7.14 "PLXS" 446600 41.125 42.75 -0.75 41 41.4375 100 41.5 1900 -1.79 49
6.55 "AMZN" 5955900 94.0625 97.625 -0.8125 93.8125 94 1000 94.0625 1000 -0.85 113
34.48 "TNO" 238100 42.5 43.6875 -0.9375 41.875 42.25 100 42.75 100 -2.15 47
0.00 "ACRI" 61000 23 24.25 -1 23 23.25 600 23.625 500 -4.16 25.125
4.76 "ASFT" 110600 15.375 16.625 -1 15.3125 15.375 100 15.625 1000 -6.1 17.875
8.04 "MACR" 653200 80 85 -1 79.5625 79.875 100 80 300 -1.23 88.6875
10.60 "ADIC" 285500 49.9375 53.625 -1.0625 49.5 49.9375 300 50.25 100 -2.08 58.5625
15.78 "APLX" 465300 21.625 23.625 -1.0625 21.25 21.5625 100 21.875 1000 -4.68 26.6875
26.66 "NSPK" 278300 19.125 20.5 -1.125 18.625 18.875 500 19 4000 -5.55 21.375
16.03 "RNWK" 1687800 153.125 164.25 -1.125 151 153.25 800 153.188 100 -0.72 186
28.75 "LCOS" 1701400 80.9375 84.5 -1.125 79.5 80.875 900 80.9375 400 -1.37 92.625
20.00 "AOL" 23354100 85 88.5 -1.125 84.125 84.75 100 86.25 100 -1.3 96
36.36 "MRCY" 144600 55.25 57 -1.375 54.25 54.75 100 54.8125 100 -2.42 61.5
3.44 "LKST" 27700 42.25 44 -1.4375 42.1875 42.0625 100 42.25 200 -3.29 47.6875
12.50 "NPIX" 134600 40.6875 42 -1.4375 40.5 40.6875 100 40.875 3000 -3.41 49.5
24.07 "CKFR" 852700 88.8125 91.375 -1.4375 88 88.8125 100 89 2000 -1.59 98
8.62 "JDEC" 1823100 26.8125 30.125 -1.625 26.5 26.75 1400 26.8125 100 -5.71 33.25
0.00 "VARL" 274000 22 24.875 -1.75 22 22.25 400 22.5 800 -7.36 29
30.00 "CMVT" 1042100 124.688 128.625 -2.3125 123 124.625 0 124.688 500 -1.82 142.5
4.00 "OMKT" 1218600 43 49 -2.375 42.75 43 600 43.75 200 -5.23 49.8438
3.84 "PSIX" 925600 61.1875 65.875 -2.8125 61 61.1875 2000 61.25 700 -4.39 73.75
1.38 "TSFW" 287700 48.9375 53.375 -4.5 48.875 48.9375 1900 49 100 -8.42 55.375
26.98 "OPTX" 342900 33.625 39.375 -5.8125 31.5 33.625 1000 33.75 1000 -14.73 49.5
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