• STOCKTALK
• POLITICS
• PASTIMES

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 ReadFile

Previous 10Next 10PreviousNext

To: David who wrote (65) 12/22/1999 11:49:00 PM From: David   Read Replies (1) of 111   Day end quotes for watch list 12/22/1999 %Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High 89.54 "THCG" 1052500 26.5 27.875 +12 14.7188 26.75 200 27.3125 100 +82.75 20.5 95.61 "ENON" 2853700 25.5 25.8438 +6.125 18 25.3125 100 25.75 200 +31.61 28.625 50.79 "COGN" 1369600 43.875 47.75 +5.75 39.875 43.875 1000 44.25 200 +15.08 45.25 100.00 "ENONW" 461100 18.5 18.5 +5.25 13.125 18.5 500 18.875 100 +39.62 21.375 86.36 "INTU" 2044100 59.375 59.9375 +4.25 55.8125 59.3125 2400 59.375 300 +7.7 63 95.65 "KSU" 778700 63.875 64 +2.875 61.125 63.625 100 64.125 100 +4.71 66.6875 65.21 "MYGN" 368000 38 40 +2.75 34.25 37.75 700 38.125 1500 +7.8 38.625 93.61 "OPEN" 984000 16.375 16.5625 +2.625 13.625 16.3125 100 16.375 1000 +19.09 18.875 42.44 "ISSX" 851000 57.5 61.9063 +2.625 54.25 57.375 100 58 100 +4.78 58.5625 66.66 "EMT" 737500 21.625 23 +2.5625 18.875 21.25 100 21.875 100 +13.44 20.625 100.00 "JBL" 680900 75.875 75.875 +2.375 72 75 100 77 100 +3.23 76.1875 86.36 "NTRX" 1330400 16.375 16.75 +2.375 14 16.3125 1000 16.375 1600 +16.96 18.9375 67.54 "PSIX" 1485700 65.6563 68.3438 +2.15625 60.0625 65.625 100 65.6875 100 +3.39 73.75 94.44 "ICCSA" 69800 34.375 34.5 +2.125 32.25 34.25 1000 34.375 800 +6.58 48.5 76.78 "BMCS" 2203600 76.6875 77.5 +2.0625 74 76.5625 1000 76.6875 900 +2.76 84.0625 94.44 "ZMBA" 845100 12.875 13 +2 10.75 12.75 1000 12.875 500 +18.39 16 61.11 "RATL" 240300 50.125 51 +1.75 48.75 50.125 100 50.25 100 +3.61 53.6875 63.63 "TMCS" 350500 42 43 +1.375 40.25 41.625 100 42 200 +3.38 80.5 73.52 "TSCC" 290600 34.3125 34.875 +1.3125 32.75 33.625 100 34.375 200 +3.97 39.25 100.00 "SPNS" 266500 16 16 +1.3125 14.6875 15.8125 500 16 4000 +8.93 17.25 83.75 "CKFR" 762200 96.3125 97.125 +1.125 92.125 96.3125 1000 96.375 100 +1.18 98 62.50 "GMH" 353500 91 91.9375 +1 89.4375 91 300 91.375 100 +1.11 97.625 73.91 "WMT" 3752700 65.6875 66.0625 +0.875 64.625 65.3125 500 66.0625 500 +1.35 69.1875 66.66 "LENS" 130300 19.75 20.375 +0.875 18.5 19.5 100 19.75 100 +4.63 21.5 70.58 "NSPK" 288800 19.8125 20.125 +0.8125 19.0625 19.8125 1000 19.875 1000 +4.27 21.375 100.00 "NOVN" 118400 16 16 +0.75 15.25 15.875 100 16 100 +4.91 17.375 72.38 "FLEX" 884600 86.625 88.4375 +0.75 81.875 86.3125 400 86.625 100 +0.87 92.875 96.15 "CYLK" 194000 13.5625 13.625 +0.6875 12 13.4375 100 13.625 300 +5.33 14.9375 96.15 "CYLK" 194000 13.5625 13.625 +0.6875 12 13.4375 100 13.625 300 +5.33 14.9375 86.20 "TVGIA" 279500 38.9375 39.1875 +0.625 37.375 38.875 100 39 2000 +1.63 42.1719 90.90 "WSTL" 1299800 11.1875 11.25 +0.625 10.5625 11 2600 11.1875 1800 +5.91 13 70.58 "NSATF" 345300 10 10.3125 +0.5625 9.25 9.8125 100 10 100 +5.96 14.875 64.28 "GNTA" 156700 5.5625 5.875 +0.5625 5 5.5625 100 5.625 2000 +11.25 6.75 47.61 "WORK" 110700 26.625 27.3125 +0.5 26 26.5 1000 26.75 100 +1.91 32 33.33 "VNTV" 296300 19.125 19.875 +0.4375 18.75 19.1875 100 19.25 500 +2.34 18.75 85.71 "COHR" 102700 27.875 28 +0.4375 27.125 27.625 1000 27.875 100 +1.59 30.5625 75.00 "GEMS" 1813300 7.75 8.125 +0.4375 6.625 7.625 2000 7.75 1000 +5.98 9.25 57.14 "MCOM" 377200 81 82.125 +0.375 79.5 80.875 100 81 1000 +0.46 104.5 77.77 "CDIC" 89700 5.0625 5.1875 +0.375 4.625 5.03125 200 5.125 1000 +8 6.125 83.33 "TGEN" 218800 3.875 4 +0.375 3.25 3.875 800 4 4100 +10.71 4.875 84.21 "PSWT" 157500 19.125 19.5 +0.375 17.125 18.9375 1000 19.125 200 +2 25.25 68.26 "DIIG" 835700 66.25 68.3125 +0.3125 61.8125 66.375 1500 66.5 100 +0.47 72.25 37.03 "DJ" 317700 65.25 66.3125 +0.3125 64.625 65.125 100 65.5 100 +0.48 71.375 80.00 "EXBT" 268100 8.5625 8.6875 +0.3125 8.0625 8.5 3000 8.5625 3000 +3.78 9.125 16.66 "ALA" 519500 41.375 42 +0.3125 41.25 41.25 100 41.625 100 +0.76 45 0.00 "XICO" 827100 14.625 16 +0.25 14.625 14.8125 100 14.875 200 +1.73 16.5625 91.66 "NETM" 371500 5.46875 5.5 +0.21875 5.125 5.46875 500 5.5 5000 +4.16 7.125 43.75 "OLN" 226300 18.6875 19.25 +0.1875 18.25 18.5 100 18.875 100 +1.01 29.25 20.00 "LTBG" 152900 26.625 28.125 +0.125 26.25 26.625 900 26.75 100 +0.47 29.625 90.00 "KING" 353000 54.0625 54.125 +0.125 53.5 54 500 54.0625 100 +0.23 68 29.41 "PRST" 300800 14.5 15.25 +0.0625 14.1875 14.4375 1000 14.5 500 +0.43 19.875 69.23 "SCUR" 365500 10.9375 11.1875 +0.0625 10.375 10.75 500 10.9375 700 +0.57 29 100.00 "GGUY" 22100 9.1875 9.1875 +0.0625 8.625 9 500 9.1875 800 +0.68 11 54.54 "VSNT" 145400 9.4375 10.0625 +0 8.6875 9.4375 500 9.5 100 +0 12.75 54.54 "VSNT" 145400 9.4375 10.0625 +0 8.6875 9.4375 500 9.5 100 +0 12.75 100.00 "GDC" 179400 6.9375 6.9375 +0 6.5 6.625 100 7.125 100 +0 7.25 85.71 "ASFT" 182000 16.125 16.25 +0 15.375 16 1000 16.1875 100 +0 17.875 50.00 "LMLP" 38300 8.5 8.5625 -0.0625 8.4375 8.46875 1000 8.53125 1000 -0.72 8.75 93.75 "TLXN" 83900 16.9063 16.9375 -0.0625 16.4375 16.875 600 16.9375 500 -0.36 20.5 0.00 "COL" 2751400 28.125 29.1875 -0.0625 28.125 28 100 28.5 100 -0.22 28.9375 50.00 "MWAR" 130700 5 5.25 -0.09375 4.75 4.875 2000 5 5000 -1.84 8.5625 60.00 "PTEC" 75700 16 16.25 -0.125 15.625 15.875 100 16.0625 100 -0.77 18.1875 14.28 "SIGM" 259300 9.875 10.625 -0.125 9.75 9.6875 100 9.875 100 -1.25 13.1875 0.00 "AL" 279800 37.125 37.6875 -0.125 37.125 37 100 37.375 100 -0.33 39.9375 35.00 "UVEW" 485200 4.71875 5.125 -0.15625 4.5 4.71875 100 4.8125 1200 -3.2 7.75 9.09 "GGNS" 87800 4.65625 4.96875 -0.15625 4.625 4.625 1000 4.71875 300 -3.24 5.875 33.33 "MBTAC" 74500 3.875 4 -0.1875 3.8125 3.8125 100 3.875 1000 -4.61 4.5 25.00 "TRO" 101600 5.4375 5.625 -0.1875 5.375 5.25 100 5.75 100 -3.33 6.125 25.00 "DPAC" 179200 8.625 9 -0.1875 8.5 8.5625 3700 8.625 500 -2.12 10.5 10.00 "DWTI" 235300 5.6875 6.25 -0.1875 5.625 5.5625 100 5.625 5000 -3.19 7.75 64.28 "NETE" 140800 51.75 53 -0.25 49.5 51.5 100 51.75 700 -0.48 60.1875 42.85 "INFO" 146900 8.1875 8.6875 -0.3125 7.8125 8.125 100 8.1875 600 -3.67 10.25 63.41 "ERICY" 2506400 59.1875 60.125 -0.3125 57.5625 59.125 2000 59.25 4000 -0.52 66.5625 14.28 "DAVX" 362000 21.75 22.5 -0.3125 21.625 21.75 100 21.8125 1200 -1.41 25.5 26.92 "SPLI" 79500 18.6875 19.875 -0.3125 18.25 18.4375 100 18.6875 100 -1.64 25.2188 58.13 "SUNW" 11146000 74.5625 75.6875 -0.3125 73 74.5 2500 74.5625 2500 -0.41 83.0313 33.33 "DMED" 126500 7 7.5 -0.3125 6.75 6.9375 300 7 1200 -4.27 9.25 67.50 "OMKT" 683500 37.9375 38.75 -0.3125 36.25 37.875 900 37.9375 400 -0.81 49.8438 38.46 "DSTR" 122600 7.125 7.625 -0.3125 6.8125 7.09375 400 7.125 1000 -4.2 9.25 20.00 "NOIZ" 79000 6.125 6.625 -0.375 6 6.125 300 6.4375 5000 -5.76 8.875 66.66 "CREAF" 307700 17.625 18 -0.375 16.875 17.5625 1200 17.625 1000 -2.08 22 50.00 "ESST" 219000 21.875 22.5 -0.375 21.25 21.8125 600 21.9375 500 -1.68 23.75 25.00 "IONN" 216700 14.75 15.125 -0.375 14.625 14.6875 100 14.75 1000 -2.47 18 35.00 "DOX" 651500 34.4375 35.25 -0.375 34 34.125 100 34.625 100 -1.07 37.9375 33.33 "CNRS" 1168700 6.9375 7.6875 -0.375 6.5625 6.90625 100 6.9375 100 -5.12 12.3125 56.25 "BWSI" 247900 8.375 8.8125 -0.375 7.8125 8.375 3300 8.4375 200 -4.28 11.75 0.00 "COHU" 83100 28.5 29.125 -0.375 28.5 28.6875 100 28.8125 100 -1.29 30.75 33.33 "BBOX" 76000 65.25 66 -0.40625 64.875 65.125 100 65.25 100 -0.61 68.375 14.28 "AMT" 374700 30.1875 30.9375 -0.4375 30.0625 29.875 100 30.375 100 -1.42 33.25 53.33 "LAMR" 76100 60.875 61.3125 -0.5 60.375 60.8125 400 60.9375 200 -0.81 64.5 13.04 "ZRAN" 176300 45 46.25 -0.5 44.8125 45 100 45.125 100 -1.09 56.25 69.56 "WEBB" 184100 19.5 19.9375 -0.5 18.5 19.375 500 19.5 2000 -2.5 23.25 52.63 "LPTHA" 292300 9.5 10.0625 -0.5625 8.875 9.40625 100 9.4375 100 -5.59 12.625 0.00 "GNTI" 1347900 5.625 7.5 -0.5625 5.625 5.625 2000 5.75 1000 -9.09 14.5 13.51 "RMTR" 248900 7.40625 8.40625 -0.59375 7.25 7.40625 100 7.46875 1000 -7.42 14.25 21.42 "WRLS" 532900 9.4375 10.125 -0.6875 9.25 9.25 1500 9.4375 500 -6.79 22.25 55.17 "CCUR" 654300 15 15.8125 -0.71875 14 15 2000 15.0625 100 -4.57 18.75 25.00 "PANL" 112400 8.5 9.25 -0.75 8.25 8.375 1000 8.5 1200 -8.1 12.5 23.80 "TNO" 137200 42.0625 43.0625 -0.75 41.75 41.875 100 42.25 100 -1.75 47 16.66 "MTST" 241300 8.875 9.5 -0.75 8.75 8.75 4000 8.875 1800 -7.79 13 0.00 "SMTF" 161000 31.6875 33.25 -0.8125 31.6875 31.625 100 31.75 100 -2.5 38.25 12.00 "BITS" 501900 4.625 6 -0.8125 4.4375 4.5 4300 4.625 900 -14.94 11.25 53.33 "INTS" 170000 36 36.875 -0.875 35 36.0625 100 36.125 500 -2.37 40.375 36.92 "PRGN" 532300 78.125 80.6875 -0.875 76.625 78.0625 0 78.125 2000 -1.1 96.75 33.33 "ORBK" 53800 68.5 69.5 -0.9375 68 68.375 100 68.75 100 -1.35 73 14.81 "MOLXA" 211200 44 45.4375 -1 43.75 43.75 100 44.125 1000 -2.22 45.25 21.73 "CAMP" 135000 24.875 26 -1 24.5625 24.75 200 25.25 500 -3.86 31.875 33.33 "BJ" 184200 35.3125 36.4375 -1.1875 34.75 35.125 100 35.5 100 -3.25 38.75 8.33 "SYKE" 170300 44.0625 45.4375 -1.25 43.9375 44.0625 100 44.125 2000 -2.75 51.5 9.80 "PMTC" 2416500 28.3125 31.1875 -1.3125 28 28.25 2300 28.3125 1000 -4.43 35.9375 12.50 "CVG" 952100 26.8125 28.125 -1.3125 26.625 26.625 100 27 100 -4.66 31.75 0.00 "INPR" 2302600 12.0625 13.125 -1.4375 12.0625 12.0625 1000 12.125 1000 -10.64 20 15.15 "WIND" 745500 39.1875 40.9375 -1.53125 38.875 39.1875 1800 39.25 100 -3.76 45 22.53 "OMC" 1028800 99.4375 102.875 -1.6875 98.4375 99.125 100 99.625 100 -1.66 107.5 3.84 "ZLC" 143300 46.4375 48 -1.75 46.375 46.125 100 46.75 100 -3.63 51.75 33.33 "VRIO" 931500 45.625 47.375 -1.875 44.75 45.5 100 45.625 1000 -3.94 55.625 43.20 "AMZN" 5921000 97.6875 100.563 -2.1875 95.5 97.6875 1100 97.75 1500 -2.19 113 15.78 "AOL" 18393400 82.75 86.75 -2.25 82 82 100 84 100 -2.64 96 9.52 "PTVL" 100600 49.875 52.25 -2.25 49.625 49.875 100 50.375 1000 -4.31 60.75 11.90 "MVSN" 97700 69.1875 71.5 -2.6875 68.875 69.1875 100 69.25 1000 -3.73 82.5 14.81 "IPG" 1652900 52 53.4375 -2.875 51.75 51.75 100 52.125 100 -5.23 58.375 20.83 "CHINA" 640600 85.5 95 -4.25 83 85.4375 200 85.5 400 -4.73 107.125 48.57 "LINK" 254600 45.75 50.25 -4.25 41.5 45.625 500 45.75 100 -8.5 62 28.20 "VNWK" 568800 67.875 74.875 -4.375 65.125 67.3125 100 67.875 700 -6.05 79.8125

Report TOU Violation Double your $ every quarter - A free paper trading service Message Board - Msg: 12367126Share This Post

Public ReplyPrvt ReplyMark as Last ReadFile

Previous 10Next 10PreviousNext

Home

Mail

Hot

SubjectMarks

PeopleMarks

Keepers

Settings

Terms Of Use

Contact Us

Copyright/IP Policy

Privacy Policy

About Us

FAQ

Advertise on SI

Change Ad ConsentDo not sell my data

© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News