• 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 (67) 12/25/1999 2:37:00 AM From: David    of 111   Day end quotes for watch list 12/23/1999 %Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High 43.79 "BVSN" 2958600 153.063 162.125 +10.0625 146 152.938 100 153.063 100 +7.03 146 28.12 "TVGIA" 1216200 42.75 48.5 +3.8125 40.5 42.75 1000 43.3125 200 +9.79 42.1719 79.41 "LTBG" 219400 29.875 30.75 +3.25 26.5 29.875 0 30.125 100 +12.2 29.625 100.00 "BBOX" 282500 68.125 68.125 +2.875 64.875 67.875 100 68.125 100 +4.4 68.375 62.06 "DWTI" 1282500 7.8125 9.1875 +2.125 5.5625 7.5 100 7.8125 100 +37.36 7.75 77.94 "CKFR" 597700 98.4375 99.375 +2.125 95.125 98.4375 100 98.5 500 +2.2 98 34.02 "KING" 700500 56 60 +1.9375 53.9375 55.75 300 56 100 +3.58 68 38.46 "MGIC" 161800 63.875 66.875 +1.875 62 63.875 1000 64.375 700 +3.02 83 35.00 "GMH" 797400 92.875 94.5 +1.875 92 92.5 100 92.875 100 +2.06 97.625 48.27 "MCOM" 426200 82.875 84.75 +1.875 81.125 82.875 100 83 300 +2.31 104.5 91.66 "NSATF" 498700 11.8125 11.9375 +1.8125 10.4375 11.5625 100 11.8125 100 +18.12 14.875 53.65 "MSTG" 261300 14.75 15.9375 +1.75 13.375 14.625 1000 15 100 +13.46 19.625 84.61 "USWC" 369600 14.625 14.875 +1.6875 13.25 14.4375 300 14.75 1000 +13.04 23.125 53.96 "RLM" 240000 72.6875 74.5 +1.6875 70.5625 72.5 100 72.875 100 +2.37 77.375 30.76 "PSWT" 1006700 20.625 21.75 +1.5 20.125 20.375 100 20.5 100 +7.84 25.25 68.00 "AL" 550100 38.4375 38.9375 +1.3125 37.375 38.25 100 38.625 100 +3.53 39.9375 88.88 "DZTK" 309900 20.5 20.6875 +1.25 19 20.4375 100 20.6875 300 +6.49 24.5 100.00 "HKT" 160700 29.25 29.25 +1.1875 28.8125 28.875 100 29.375 100 +4.23 31.9375 46.15 "SUNW" 9040300 75.75 76.625 +1.1875 75 75.6875 1000 75.75 100 +1.59 83.0313 47.50 "DJ" 376700 66.375 67.6875 +1.125 65.1875 66.125 100 66.625 100 +1.72 71.375 54.28 "ZMBA" 1114100 13.875 14.875 +1 12.6875 13.875 100 13.9375 1000 +7.76 16 66.66 "LENS" 217900 20.75 21 +1 20.25 20.6875 1000 20.75 400 +5.06 21.5 56.52 "KSU" 424200 64.8125 65.4375 +0.9375 64 64.625 100 65 100 +1.46 66.6875 68.75 "CEGE" 2240100 11.9375 12.25 +0.9375 11.25 11.875 4700 11.9375 1000 +8.52 12 38.70 "CAMP" 267400 25.75 26.9375 +0.875 25 25.6875 200 26.125 700 +3.51 31.875 36.84 "NYT" 319400 46.875 47.625 +0.875 46.4375 46.625 100 47.125 100 +1.9 49.25 71.42 "ALA" 298300 42.1875 42.4375 +0.8125 41.5625 41.875 100 42.375 100 +1.96 45 21.87 "ICCSA" 164900 35.125 38.25 +0.75 34.25 35.125 100 35.5 1000 +2.18 48.5 22.72 "ERICY" 2288400 59.9375 61 +0.75 59.625 59.875 1000 59.9375 1000 +1.26 66.5625 37.03 "NICE" 84700 48.4375 49.5 +0.6875 47.8125 48.4375 1200 48.5625 1600 +1.43 50.875 78.57 "GEMS" 1376900 8.4375 8.625 +0.6875 7.75 8.4375 100 8.46875 500 +8.87 9.25 100.00 "ELY" 405200 16.75 16.75 +0.625 16.0625 16.5 100 16.875 100 +3.87 17.1875 20.00 "GCOM" 61000 22.625 24.125 +0.625 22.25 22.5 1000 22.875 100 +2.84 24.75 21.95 "OMKT" 1160200 38.5 42.5 +0.5625 37.375 38.5 100 38.75 100 +1.48 49.8438 29.62 "NETS" 173200 29.875 31.0625 +0.5625 29.375 29.875 8800 30 14000 +1.91 32 56.00 "BWSI" 281900 8.9375 9.625 +0.5625 8.0625 8.875 100 9 100 +6.71 11.75 100.00 "ECIN" 53500 5.625 5.625 +0.5 5.125 5.4375 100 5.625 1200 +9.75 14 53.33 "PANL" 124000 9 9.4375 +0.5 8.5 8.875 500 9.0625 100 +5.88 12.5 17.64 "SPLN" 205100 58 61.5 +0.5 57.25 58.0625 2600 58.5 100 +0.86 83.25 63.63 "CCUR" 934800 15.4375 15.6875 +0.4375 15 15.4375 1000 15.5625 600 +2.91 18.75 66.66 "GNTA" 301900 6 6.25 +0.4375 5.5 5.9375 1000 6 500 +7.86 6.75 85.71 "PT" 177900 11.0625 11.125 +0.4375 10.6875 10.875 100 11.1875 100 +4.11 11.5 75.00 "NWS" 175000 38.4375 38.625 +0.375 37.875 38.125 100 38.625 100 +0.98 41 32.25 "NSM" 1074600 45 46.3125 +0.375 44.375 44.5 100 45.5 100 +0.84 51.875 62.50 "MTST" 166400 9.25 9.625 +0.375 8.625 9.1875 100 9.375 100 +4.22 13 20.45 "CPTL" 64300 32.8125 35 +0.375 32.25 32.6875 1000 33.25 1000 +1.15 37 31.42 "NTRX" 1519100 16.625 18.125 +0.25 15.9375 16.625 700 16.6875 100 +1.52 18.9375 57.14 "ESST" 168500 22.125 22.5 +0.25 21.625 22.125 2000 22.1875 1000 +1.14 23.75 66.66 "OLN" 342400 18.875 19 +0.1875 18.625 18.625 100 19.125 100 +1 29.25 55.55 "WEBB" 159600 19.6875 20.1875 +0.1875 19.0625 19.75 100 19.8125 100 +0.96 23.25 41.66 "TGEN" 170700 4.03125 4.25 +0.15625 3.875 3.875 4000 4 200 +4.03 4.875 60.00 "PRST" 133300 14.625 15 +0.125 14.0625 14.5 2000 14.6875 500 +0.86 19.875 83.33 "SIGM" 283500 10 10.0625 +0.125 9.6875 9.9375 100 10 2100 +1.26 13.1875 100.00 "PARL" 38000 4.25 4.25 +0.125 4.1875 4.1875 1000 4.25 10000 +3.03 4.625 40.00 "VSNT" 64500 9.5 9.6875 +0.0625 9.375 9.5625 500 9.6875 100 +0.66 12.75 40.00 "VSNT" 64500 9.5 9.6875 +0.0625 9.375 9.5625 500 9.6875 100 +0.66 12.75 42.85 "NOIZ" 43700 6.1875 6.4375 +0.0625 6 6.03125 2700 6.1875 100 +1.02 8.875 75.00 "QTEL" 31200 5.1875 5.25 +0 5 5.125 100 5.1875 100 +0 8.625 "OPEN" 0 16.375 +0 16.3125 100 16.375 1000 +0 18.875 44.44 "IMIC" 255100 4.9375 5.25 +0 4.6875 4.875 5000 4.9375 100 +0 7.0625 24.13 "OSII" 217000 7.5 8.1875 +0 7.28125 7.5 1200 7.625 500 +0 8.9375 50.00 "TOPP" 595900 12.375 12.5625 +0 12.1875 12.375 800 12.5 3900 +0 13.375 0.00 "PLAY" 35200 8.21875 8.25 -0.03125 8.21875 8.21875 8300 8.25 100 -0.37 8.3125 30.23 "WRLS" 1002100 9.375 11.25 -0.0625 8.5625 9.3125 100 9.375 100 -0.66 22.25 20.00 "GGC" 39100 29.25 29.5 -0.125 29.1875 29 100 29.375 100 -0.42 30.5 55.55 "NHAN" 147700 4.875 5.125 -0.125 4.5625 4.75 1000 5 500 -2.5 6.4375 70.00 "SCUR" 220400 10.8125 11 -0.125 10.375 10.75 2000 10.8125 1000 -1.14 29 33.33 "CREAF" 124300 17.5 18 -0.125 17.25 17.5 1000 17.625 1000 -0.7 22 12.50 "GGUY" 85200 9.0625 9.5 -0.125 9 9.125 1000 9.3125 1000 -1.36 11 33.33 "PCRV" 143900 4.5 5 -0.125 4.25 4.5 100 4.5625 3000 -2.7 8.375 25.00 "NETM" 675600 5.3125 5.875 -0.15625 5.125 5.3125 800 5.375 12600 -2.85 7.125 25.00 "CDIC" 84000 4.875 5.25 -0.1875 4.75 4.875 1600 5 1000 -3.7 6.125 16.00 "MTIC" 481600 30.5 33.125 -0.1875 30 30 2400 30.5 100 -0.61 35.6875 62.96 "WIND" 623800 39 39.625 -0.1875 37.9375 38.875 2000 39 1000 -0.47 45 0.00 "NTN" 186100 3.8125 4 -0.1875 3.8125 3.6875 100 4 100 -4.68 7.8125 62.50 "GGNS" 232800 4.4375 4.625 -0.21875 4.125 4.4375 1000 4.5 1700 -4.69 5.875 50.00 "RMTR" 143300 7.1875 7.5 -0.21875 6.875 7.0625 1100 7.1875 1200 -2.95 14.25 62.50 "TLXN" 73300 16.6875 16.875 -0.21875 16.375 16.6875 200 16.75 100 -1.29 20.5 20.00 "MWAR" 169100 4.75 5.25 -0.25 4.625 4.75 4600 4.78125 700 -5 8.5625 20.00 "PTEC" 99100 15.75 16.25 -0.25 15.625 15.625 100 15.6875 1000 -1.56 18.1875 25.00 "SPNS" 215800 15.75 16.5 -0.25 15.5 15.625 1000 15.75 1000 -1.56 17.25 33.33 "IINT" 127500 9.625 10.125 -0.25 9.375 9.5 100 9.75 500 -2.53 11.625 0.00 "NOVN" 200800 15.75 16 -0.25 15.75 15.75 100 15.8125 100 -1.56 17.375 40.00 "SILCF" 89600 5.375 5.75 -0.25 5.125 5.375 100 5.4375 100 -4.44 8.5 3.57 "WORK" 157900 26.3125 28 -0.3125 26.25 26.5 100 26.625 1000 -1.17 32 68.42 "CYBR" 1330100 8.125 8.5 -0.375 7.3125 8 3800 8.125 1200 -4.41 11.875 53.19 "MACR" 423700 81.125 83.875 -0.375 78 81.0625 100 81.125 0 -0.46 88.6875 28.57 "ELCO" 630200 12.25 13.5 -0.4375 11.75 12 2700 12.25 4000 -3.44 18.5 46.87 "LAMR" 135800 60.4063 62 -0.46875 59 60.375 100 60.4375 300 -0.77 64.5 18.18 "DPAC" 346200 8.15625 8.71875 -0.46875 8.03125 8.03125 1400 8.15625 500 -5.43 10.5 27.58 "SYMM" 70800 9.375 10.0313 -0.5 9.125 9.3125 900 9.375 100 -5.06 12 38.46 "PCS" 1356000 101.25 103.25 -0.5 100 101 1500 102 100 -0.49 114.438 9.09 "IONN" 102100 14.1875 14.8125 -0.5625 14.125 14.1875 400 14.375 100 -3.81 18 0.00 "INFO" 110300 7.625 8.25 -0.5625 7.625 7.71875 100 7.75 1500 -6.87 10.25 0.00 "ZRAN" 117600 44.375 45.75 -0.625 44.375 44.375 100 45 100 -1.38 56.25 16.66 "TSCC" 280200 33.6875 35.25 -0.625 33.375 33.6875 1000 33.75 100 -1.82 39.25 53.33 "INTS" 56700 35.375 36.25 -0.625 34.375 35.1875 500 35.375 1100 -1.73 40.375 60.00 "SYKE" 197800 43.3125 44.3125 -0.75 41.8125 43.0625 800 43.25 100 -1.7 51.5 50.00 "INTU" 1662400 58.5625 60 -0.8125 57.125 58.5625 0 58.625 900 -1.36 63 21.62 "ESFT" 339300 30.0625 31.875 -0.8125 29.5625 29.9375 100 30.375 2000 -2.63 42.875 18.18 "PSIX" 791200 64.8125 66.5 -0.84375 64.4375 64.8125 1000 65.0625 100 -1.28 73.75 0.00 "RATL" 627400 49.25 52.4375 -0.875 49.25 49.25 0 49.5 100 -1.74 53.6875 20.00 "NSPK" 213600 18.875 20.375 -0.9375 18.5 18.875 1400 19.1875 100 -4.73 21.375 31.25 "INSO" 307900 31.25 34 -1 30 31.125 100 31.25 100 -3.1 39 11.11 "CYLK" 215500 12.5 13.5 -1.0625 12.375 12.375 100 12.4375 100 -7.83 14.9375 17.94 "AOL" 16021500 81.5 85.5 -1.25 80.625 80.5 100 81.5 100 -1.51 96 40.00 "DAVX" 364200 20.5 22 -1.25 19.5 20.5 100 20.5625 300 -5.74 25.5 42.30 "INPR" 3577100 10.75 11.6875 -1.3125 10.0625 10.75 2500 10.875 2000 -10.88 20 0.00 "TMCS" 368400 40.625 44 -1.375 40.625 40.625 100 40.75 100 -3.27 78 23.52 "PMTC" 3563900 26.75 30 -1.5625 25.75 26.6875 1000 26.75 100 -5.51 35.9375 9.09 "PTVL" 53500 48.25 50.75 -1.625 48 48.25 100 49 200 -3.25 60.75 8.33 "SMTF" 166600 29.9375 32 -1.75 29.75 29.9375 1000 30.1875 300 -5.52 38.25 13.55 "CIEN" 2717800 58 61.1875 -2 57.5 57.9375 500 58 100 -3.33 74.5625 70.00 "MVSN" 200300 67.125 68.25 -2.0625 64.5 67.125 100 67.5 100 -2.98 82.5 0.00 "NETE" 120800 49.5 53.25 -2.25 49.5 49.25 100 49.75 10000 -4.34 60.1875 2.43 "LCOS" 1595700 85.125 90.125 -4.375 85 85.0625 1000 85.125 200 -4.88 93.625 9.43 "AMZN" 12914600 90 99 -7.6875 89.0625 89.9375 300 90 2800 -7.86 113 20.69 "RNWK" 5735200 133.563 154.875 -19.75 128 133.188 1000 133.25 1000 -12.88 186

Report TOU Violation Double your $ every quarter - A free paper trading service Message Board - Msg: 12381690Share 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