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 (70)12/27/1999 11:59:00 PM
From: David   of 111
 
Day end quotes for watch list 12/27/1999

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
73.97 "YHOO" 9539500 415 428.063 +12.375 377.875 415 0 415.063 1700 +3.07 426.25
99.41 "PCS" 2439600 105.75 106.25 +4.5 20.25 105.375 100 105.875 100 +4.44 114.438
100.00 "ZRAN" 484500 48.5 48.5 +4.125 44.75 47.4375 100 48.5625 100 +9.29 56.25
66.97 "MVSN" 280400 70.5 72.7188 +3.375 66 70.25 100 70.5 200 +5.02 82.5
96.20 "OMKT" 1014800 41.75 41.9375 +3.25 37 41.6875 1000 41.75 500 +8.44 49.8438
45.94 "NSATF" 1216100 15 17.5 +3.1875 12.875 14.875 100 15.0625 8000 +26.98 14.875
89.47 "DZTK" 386600 22.5 22.75 +2 20.375 22.3125 2000 22.5 2000 +9.75 24.5
83.78 "COHU" 279700 31.375 31.75 +2 29.4375 31.25 2000 31.375 300 +6.8 30.75
100.00 "SCUR" 1061800 12.625 12.625 +1.8125 10.5 12.5625 1100 12.625 1000 +16.76 29
30.76 "SPLI" 124600 20.5 21.625 +1.4375 20 20 500 20.5 200 +7.54 25.2188
95.23 "CYBR" 896000 9.375 9.46875 +1.25 7.5 9.3125 1500 9.375 1300 +15.38 11.875
80.76 "QADI" 387200 8.5 8.8125 +1.21875 7.1875 8.3125 100 8.5 3000 +16.73 7.375
93.93 "LAMR" 173400 61.625 61.875 +1.21875 57.75 61.625 0 61.75 100 +2.01 64.5
100.00 "CYLK" 180200 13.625 13.625 +1.125 12.3125 13.4375 1000 13.625 1000 +9 14.9375
100.00 "CYLK" 180200 13.625 13.625 +1.125 12.3125 13.4375 1000 13.625 1000 +9 14.9375
87.87 "INTU" 1319900 59.6875 59.9375 +1.125 57.875 59.6875 1000 59.75 100 +1.92 63
88.88 "IPG" 640400 53.5 53.625 +1.0625 52.5 53.25 100 53.75 100 +2.02 58.375
72.22 "DJ" 226700 67.4375 67.75 +1.0625 66.625 67.125 100 67.625 100 +1.6 71.375
45.00 "SIGM" 517900 11 12.375 +1 9.875 10.9375 100 11 200 +10 13.1875
100.00 "NSPK" 211700 19.75 19.75 +0.875 17.375 19.625 500 19.75 1000 +4.63 21.375
100.00 "CREAF" 313300 18.125 18.125 +0.625 17.375 17.9375 800 18.125 3800 +3.57 22
100.00 "POSO" 303100 9.375 9.375 +0.625 8.75 9.25 1000 9.5 5600 +7.14 12
52.63 "DMED" 258800 8 8.5625 +0.5625 7.375 7.875 500 8 100 +7.56 9.25
56.25 "ODSI" 65100 11.1875 11.625 +0.5 10.625 10.875 5000 11.1875 800 +4.67 14.3125
96.00 "USAI" 712200 53.875 54 +0.5 50.875 53.875 1000 54 600 +0.93 56.875
75.00 "ESST" 235000 22.5625 22.75 +0.4375 22 22.5 1000 22.5625 100 +1.97 23.75
100.00 "ACTL" 41200 23 23 +0.4375 22.25 22.875 1000 23 1800 +1.93 24.5
84.61 "DWTI" 722300 8.25 8.5 +0.4375 6.875 8.125 100 8.25 1000 +5.6 9.1875
25.53 "WRLS" 451100 9.75 10.8438 +0.375 9.375 9.75 500 9.8125 1100 +4 22.25
82.35 "OSII" 170600 7.875 7.96875 +0.375 7.4375 7.8125 1000 7.875 3000 +5 8.9375
92.30 "TMX" 597600 109 109.188 +0.3125 106.75 107.625 100 108.25 100 +0.28 113.875
100.00 "IMIC" 226000 5.21875 5.21875 +0.28125 4.75 5 200 5.21875 200 +5.69 7.0625
70.00 "CPTL" 55200 33.0625 33.25 +0.25 32.625 33.125 100 33.1875 500 +0.76 37
21.05 "NYT" 264300 47 47.9375 +0.125 46.75 46.75 100 47.25 100 +0.26 49.25
25.00 "TLXN" 128000 16.8125 17 +0.125 16.75 16.8125 500 16.875 100 +0.74 20.5
40.00 "NWS" 130500 38.5625 38.9375 +0.125 38.3125 38.25 100 38.75 100 +0.32 41
86.36 "NOVN" 56000 15.8438 15.9375 +0.09375 15.25 15.8125 400 15.875 100 +0.59 17.375
76.92 "MTLM" 247000 3.0625 3.15625 +0.09375 2.75 3 1500 3.0625 2500 +3.15 4.5
50.00 "USTB" 136300 31.75 31.8125 +0.0625 31.6875 31.6875 3200 31.75 2600 +0.19 31.875
36.36 "ESFT" 253000 30.125 31.875 +0.0625 29.125 30.125 600 31 100 +0.2 42.875
80.00 "NICE" 72300 48.5 48.6563 +0.0625 47.875 48.375 1000 48.5 500 +0.12 50.875
30.00 "COL" 849400 28.5625 29 +0.0625 28.375 28.375 100 28.875 100 +0.21 29.1875
66.66 "TRO" 33200 5.75 5.875 +0.0625 5.5 5.5 100 6 100 +1.09 6.125
23.52 "LPTHA" 80800 9.8125 10.2188 +0.0625 9.6875 9.8125 500 10 1100 +0.64 12.625
60.00 "OLN" 158600 18.875 19 +0 18.6875 18.75 100 19.125 100 +0 29.25
23.52 "MSTG" 136000 14.75 16.375 +0 14.25 14.75 100 14.875 100 +0 19.625
74.04 "MCOM" 317700 82.875 85 +0 76.8125 82.625 100 83 100 +0 104.5
88.88 "VSNT" 89100 9.5 9.5625 +0 9 9.375 400 9.5 2000 +0 12.75
30.00 "GEMS" 795500 8.40625 8.625 -0.03125 8.3125 8.375 1000 8.40625 1000 -0.37 9.25
38.88 "IINT" 153600 9.5625 10.25 -0.0625 9.125 9.625 100 9.75 100 -0.64 11.625
60.00 "ISEE" 247900 5.375 5.5 -0.0625 5.1875 5.40625 500 5.4375 1000 -1.14 7.65625
47.36 "DPAC" 245700 8.0625 8.375 -0.09375 7.78125 8.03125 100 8.0625 500 -1.14 10.5
0.00 "CDIC" 54900 4.75 5.0625 -0.125 4.75 4.75 100 4.875 5000 -2.56 6.125
60.00 "ASPC" 87300 3.625 3.875 -0.125 3.25 3.625 900 3.75 7500 -3.33 5.71875
60.00 "NOIZ" 61300 6.0625 6.1875 -0.125 5.875 6.0625 100 6.1875 600 -2.02 8.875
50.00 "WORK" 85100 26.1875 26.75 -0.125 25.625 26.125 600 26.1875 300 -0.47 32
22.22 "INFO" 153500 7.5 7.9375 -0.125 7.375 7.5 100 7.5625 500 -1.63 10.25
42.85 "SWW" 279200 6.5625 6.8125 -0.1875 6.375 6.25 100 6.75 100 -2.77 7.6875
50.00 "NETM" 654200 5.125 5.5 -0.1875 4.75 5.125 3000 5.1875 1000 -3.52 7.125
63.15 "DOX" 299800 35 35.4375 -0.1875 34.25 34.75 100 35.25 100 -0.53 37.9375
60.00 "CCUR" 761500 15.25 15.875 -0.1875 14.3125 15.25 3000 15.3125 1000 -1.21 18.75
0.00 "GDC" 105100 6.5 6.875 -0.1875 6.5 6.25 100 6.75 100 -2.8 7.25
40.00 "ACRI" 44700 21.75 22.125 -0.25 21.5 21.5 2000 21.75 1600 -1.13 25.125
71.42 "FCSE" 604500 5.3125 5.4375 -0.25 5 5.3125 1200 5.34375 100 -4.49 8.125
13.33 "CAMP" 194900 25.5 27.125 -0.25 25.25 25.5 200 25.5625 1800 -0.97 31.875
33.33 "RMTR" 120800 6.875 7.5 -0.3125 6.5625 6.875 2500 7 2400 -4.34 14.25
10.00 "DATC" 276700 4.8125 5.375 -0.3125 4.75 4.875 100 4.90625 1500 -6.09 6.75
9.09 "RLM" 263500 72.375 73 -0.3125 72.3125 70 100 75 100 -0.42 77.375
42.85 "VRLK" 83200 4.4375 4.6875 -0.3125 4.25 4.4375 800 4.5625 100 -6.57 5.4375
15.21 "LSCC" 329800 48.1875 50.625 -0.3125 47.75 48.0625 900 48.125 100 -0.64 54.375
0.00 "GBT" 64000 12.5 12.75 -0.375 12.5 12.375 100 12.75 100 -2.91 14
16.66 "ARLCF" 36700 10.375 11 -0.375 10.25 10.3125 2100 10.625 100 -3.48 11.9375
77.77 "TEK" 249400 36.25 36.5 -0.375 35.375 36 100 36.5 100 -1.02 40
6.25 "BWSI" 137600 8.53125 9 -0.40625 8.5 8.5 100 8.625 300 -4.54 11.75
52.17 "IONN" 376400 13.75 14.4375 -0.4375 13 13.75 500 13.9375 100 -3.08 18
35.29 "CNRS" 1106100 6.75 7.4375 -0.46875 6.375 6.71875 1000 6.75 14000 -6.49 12.3125
0.00 "SILCF" 44000 4.875 5.5 -0.5 4.875 4.875 100 5.0625 500 -9.3 8.5
31.25 "DIIG" 184500 65 66.375 -0.5625 64.375 64.9375 2000 65 1000 -0.85 72.25
51.51 "DVNT" 390700 18.625 19.625 -0.5625 17.5625 18.5625 100 18.625 100 -2.93 29
7.14 "SEGU" 97400 20.5 21.3125 -0.625 20.4375 20.75 300 21.125 400 -2.95 26
31.81 "WEBB" 137000 19.0625 20 -0.625 18.625 18.875 900 19.125 800 -3.17 23.25
0.00 "NVDM" 48100 21.875 23 -0.625 21.875 21.875 1000 22.25 100 -2.77 24.5
76.92 "SYKE" 156600 42.6875 43.25 -0.625 40.8125 42.6875 100 42.75 200 -1.44 51.5
21.42 "PTEC" 97700 15.0625 15.75 -0.6875 14.875 15 2000 15.0625 1000 -4.36 18.1875
13.33 "PANL" 123200 8.25 9.0625 -0.75 8.125 8.25 400 8.5 500 -8.33 12.5
33.33 "YNR" 154600 58.3125 59.9375 -0.75 57.5 58.125 100 58.625 100 -1.26 62.625
63.63 "PRST" 191500 13.875 14.375 -0.75 13 13.875 1400 14 600 -5.12 19.875
38.46 "PLXS" 83300 44.25 45.25 -0.75 43.625 44.125 100 44.375 1000 -1.66 49
60.00 "CBD" 95700 30.625 31.375 -0.75 29.5 30.25 100 30.875 100 -2.39 35.25
82.69 "MTST" 319500 8.46875 8.75 -0.78125 7.125 8.25 0 8.4375 500 -8.44 13
57.89 "PSIX" 1081100 64 66 -0.8125 61.25 63.9375 400 64 100 -1.25 73.75
0.00 "AL" 295500 37.625 38.4375 -0.8125 37.625 37.5 100 38 100 -2.11 39.9375
5.55 "JDAS" 95700 14.8125 15.875 -1 14.75 14.8125 500 14.875 900 -6.32 19.375
36.00 "INTS" 52400 34.375 35.375 -1 33.8125 34.1875 1500 34.5 500 -2.82 40.375
23.52 "AMT" 300100 29.625 30.4375 -1.0625 29.375 29.375 100 29.875 100 -3.46 33.25
27.50 "SPYG" 360700 25.625 27.4375 -1.125 24.9375 25.5 1000 25.625 3700 -4.2 33.75
5.00 "NSM" 1034400 43.75 44.9375 -1.25 43.6875 43.8125 900 45 200 -2.77 51.875
43.58 "TMCS" 461600 39.375 42.125 -1.25 37.25 39.0625 100 39.375 100 -3.07 76
26.66 "WIND" 648900 37.75 39.125 -1.25 37.25 37.625 400 37.75 800 -3.2 45
76.19 "OMC" 636600 101 101.625 -1.3125 99 100.75 100 101.125 100 -1.28 107.5
16.66 "NETE" 151800 48.0625 50.875 -1.4375 47.5 48.125 600 48.25 500 -2.9 60.1875
0.00 "CVG" 647600 26.5 27.5625 -1.5 26.5 26.25 100 26.75 100 -5.35 31.75
0.00 "TSCC" 363500 32 34.75 -1.6875 32 32 100 32.0625 100 -5 39.25
7.14 "TNO" 171400 41 42.625 -1.875 40.875 40.625 100 41.25 100 -4.37 47
33.33 "XCED" 281400 37.25 40 -1.875 35.875 37.375 100 37.75 100 -4.79 42.5625
32.95 "SPLN" 153300 55.3125 59 -2.6875 53.5 55.3125 100 56.25 100 -4.63 83.25
32.94 "CIEN" 5453800 54.9375 58.5 -3.0625 53.1875 54.9375 900 55.0625 1000 -5.28 74.5625
29.66 "BRYO" 32900 53.3125 58.5 -3.125 51.125 53 100 53.625 100 -5.53 64.5
1.20 "AAPL" 1503500 99.3125 104.438 -4.1875 99.25 99.25 1000 99.3125 2500 -4.04 118
54.88 "LCOS" 2716700 80.75 84.5 -4.375 76.1875 80.75 3400 80.9375 300 -5.13 93.625
28.84 "VRSN" 1205500 167.75 177 -6.5 164 167.75 100 167.813 100 -3.73 190
41.25 "NSOL" 708200 239.875 253.938 -10.375 230 239.875 1000 240.5 100 -4.14 287.75
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