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 (78)1/2/2000 2:51:00 PM
From: David   of 111
 
Day end quotes for watch list 12/31/1999

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
71.96 "YHOO" 2529100 432.688 441.5 +16.625 410.063 432.688 600 432.75 300 +3.99 448
91.32 "VRSN" 452100 190.938 192 +8.5 179.75 191.125 1000 191 100 +4.65 212
72.18 "CMGI" 2235800 276.875 282.125 +8.0625 263.25 276.813 200 276.875 100 +2.99 288
83.54 "DCLK" 477800 253.063 255.438 +6.1875 241 253.063 400 253.5 300 +2.5 255.438
98.76 "LPTHA" 1697500 18.6875 18.75 +5.125 13.6875 18.6875 1200 18.75 500 +37.78 18.75
97.77 "INRS" 109900 37 37.125 +5 31.5 36.75 900 37 1000 +15.62 39.5
40.00 "BTGC" 3241100 15.25 17.875 +3.3125 13.5 15.1875 1000 15.375 200 +27.74 17.875
85.50 "PCOP" 122800 22.625 23.25 +3.25 18.9375 22.5625 100 22.625 0 +16.77 23.25
100.00 "ENON" 822100 27.5 27.5 +3.0625 25.375 27.375 500 27.5 1000 +12.53 28.625
87.36 "NPIX" 410300 47.25 48 +2.8125 42.0625 47.5 100 47.625 100 +6.32 49.5
75.75 "GWRX" 1161500 16.75 17.75 +2.75 13.625 16.5 800 16.75 1800 +19.64 17.75
76.47 "ENONW" 189900 21 22 +2.5 17.75 20.75 100 21 600 +13.51 22
76.92 "NSPK" 198300 21.25 22 +2.25 18.75 20.875 1000 21.125 200 +11.84 22
58.92 "SBL" 231700 63.5625 65 +2.0625 61.5 63.375 100 63.75 100 +3.35 65
100.00 "JKHY" 75700 53.6875 53.6875 +1.90625 51.4375 52.625 100 52.8125 500 +3.68 56.5
80.00 "WCII" 222500 75.25 75.75 +1.875 73.25 75.125 100 75.25 500 +2.55 81.5
100.00 "USW" 487500 72 72 +1.8125 70.25 70 100 74 100 +2.58 73
100.00 "NETS" 181600 29.75 29.75 +1.8125 26.9375 29.625 1700 29.6875 500 +6.48 32
85.18 "SCOC" 1405300 30.375 30.875 +1.5 27.5 30.3125 1000 30.375 1000 +5.19 35.875
94.11 "ECCS" 210000 12.625 12.75 +1.375 10.625 12.0625 100 12.0625 100 +12.22 13.25
82.60 "NOVN" 667400 18.125 18.375 +1.25 16.9375 18.125 100 18.25 8000 +7.4 18.375
47.61 "MSTG" 109500 15.625 16.3125 +1.125 15 15.625 100 15.75 4000 +7.75 19.625
90.00 "OMKT" 956400 45.125 45.5 +1.125 41.75 45.125 1000 45.1875 1000 +2.55 49.8438
87.50 "EXPD" 147800 43.8125 44 +0.9375 42.5 43.375 1000 43.875 100 +2.18 46.375
95.00 "CSCO" 5363200 107.125 107.188 +0.9375 105.938 107.063 1000 107.125 13500 +0.88 107.188
46.87 "SBAS" 4462300 10.9375 12 +0.9375 10 10.875 4300 10.9375 1000 +9.37 15.125
80.00 "BBOX" 24300 67 67.25 +0.8125 66 67 100 67.25 300 +1.22 68.75
90.00 "SPNS" 159900 16.4375 16.625 +0.8125 14.75 16.375 100 16.4375 1000 +5.2 17.25
100.00 "CYGN" 245500 18.25 18.25 +0.75 17.25 18.125 100 18.25 8000 +4.28 20
100.00 "COHU" 42900 31 31 +0.75 29.875 30.625 600 31 1300 +2.47 31.75
86.11 "INPT" 112200 13.9375 14.25 +0.75 12 13.875 700 13.9375 100 +5.68 19.5
97.67 "BTWS" 460600 16.625 16.6875 +0.75 14 16.625 1000 16.625 100 +4.72 22.75
93.75 "HEB" 120700 9.9375 10 +0.6875 9 9.75 100 10.125 100 +7.43 10.5
66.66 "NICE" 46300 49.1875 49.5 +0.5625 48.5625 49.1875 400 49.375 2500 +1.15 50.875
89.47 "CDIC" 80400 5.5 5.5625 +0.5 4.96875 5.46875 300 5.5 100 +10 6.125
17.36 "NSOL" 234400 217.563 225 +0.5 216 217.563 1000 217.625 100 +0.23 287.75
100.00 "TKLC" 208600 22.5 22.5 +0.4375 20.625 22.3125 800 22.5 1700 +1.98 24.875
100.00 "LMLP" 193900 9.25 9.25 +0.375 8.8125 9.21875 7000 9.25 2000 +4.22 9.25
88.46 "RRRR" 805300 34.125 34.5 +0.375 31.25 33.75 1000 34.125 100 +1.11 44.6875
29.41 "OMC" 165500 100 100.75 +0.3125 99.6875 99.875 100 100.25 100 +0.31 107.5
66.66 "VSNT" 81500 8.75 9 +0.25 8.25 8.375 200 8.75 200 +2.94 12.75
33.33 "PLXS" 20800 44 44.5 +0.25 43.75 44 100 44.5 200 +0.57 49
100.00 "DCTI" 30300 9.625 9.625 +0.25 9.375 9.5625 3200 9.625 2900 +2.66 10.5
47.82 "WPNE" 114800 24.5 26 +0.25 23.125 24.5 500 25.375 1000 +1.03 30
72.00 "CREAF" 61200 17.375 17.5938 +0.1875 16.8125 17.125 10000 17.1875 900 +1.09 22
58.82 "NBTY" 181200 11.5625 12 +0.15625 10.9375 11 1300 11.125 100 +1.36 12.5
55.55 "CHRS" 368200 6.625 6.75 +0.125 6.46875 6.5625 1000 6.625 25000 +1.92 7.875
75.00 "AZPN" 27000 26.4375 26.625 +0.125 25.875 26.4375 100 26.625 300 +0.47 30.5
25.00 "NTRX" 414900 14.9375 15.6875 +0.125 14.6875 14.9375 100 15 1000 +0.84 18.9375
38.46 "EIM" 93900 13.6875 14.1875 +0.0625 13.375 13.375 100 13.875 100 +0.45 16.25
90.00 "LAMR" 97900 60.5625 60.625 +0.0625 60 60.375 3500 60.5625 800 +0.1 64.5
23.52 "CNRS" 3170300 7.59375 8 +0.0625 7.46875 7.5625 2100 7.59375 1000 +0.82 12.3125
50.00 "SCUR" 132100 12.5625 12.75 +0.0625 12.375 12.5 1400 12.5625 1000 +0.5 29
66.66 "BWSI" 158200 9.25 9.3125 +0.0625 9.125 9.15625 1800 9.25 500 +0.68 11.75
50.00 "NHAN" 49300 4.8125 5 +0.0625 4.625 4.9375 1600 4.9375 100 +1.31 6.4375
100.00 "NCDI" 152100 7.875 7.875 +0.0625 7 7.6875 100 7.75 2000 +0.8 9
29.41 "DATC" 463300 5.625 6 +0.03125 5.46875 5.625 400 5.65625 2400 +0.55 6.75
50.00 "USTB" 37900 31.75 31.8125 +0.03125 31.6875 31.6875 20000 31.75 900 +0.09 31.875
40.00 "JBL" 160200 73 73.9375 +0 72.375 72.625 100 73.125 100 +0 77.9375
0.00 "CAMD" 75500 11.75 12.125 +0 11.75 11.75 1000 11.875 800 +0 14.25
12.50 "ITIG" 71200 24.75 26.0625 +0 24.5625 24.875 100 25 100 +0 27.6875
12.50 "IUSA" 243000 13.9375 14.375 -0.0625 13.875 13.9375 100 14 100 -0.44 15
72.09 "INSO" 329600 32.25 33 -0.0625 30.3125 32.25 100 32.375 1000 -0.19 39
42.85 "BNYN" 127900 20 20.5 -0.0625 19.625 19.9375 100 20.0625 1000 -0.31 23.875
28.57 "MADGF" 272100 7.3125 7.625 -0.125 7.1875 7.375 100 7.4375 100 -1.68 10.25
77.77 "PSWT" 12700 19.9375 20.0625 -0.125 19.5 19.875 400 20 1500 -0.62 25.25
70.83 "DPAC" 205400 8.03125 8.25 -0.15625 7.5 7.78125 100 8.03125 100 -1.9 10.5
5.00 "SAP" 177300 52.0625 53.25 -0.1875 52 51.875 100 52.25 100 -0.35 55
22.22 "INTS" 17100 33.5625 34 -0.1875 33.4375 33.5 2000 33.5625 500 -0.55 40.375
33.33 "TGEN" 116700 3.9375 4.1875 -0.1875 3.8125 3.9375 100 4.0625 100 -4.54 4.875
100.00 "DAVX" 46000 19.625 19.625 -0.1875 19 19.5625 1600 19.625 500 -0.94 25.5
53.84 "CKFR" 333100 104.5 106 -0.1875 102.75 104.5 100 106 1200 -0.17 107.5
0.00 "NETM" 364000 4.9375 5.25 -0.21875 4.9375 4.9375 800 5 1900 -4.24 7.125
14.28 "MEDC" 37700 14.625 15.375 -0.25 14.5 14.5 100 14.875 1000 -1.68 16.25
51.72 "GE" 1961300 154.75 155.625 -0.25 153.813 153 100 156 100 -0.16 159.5
28.57 "STMI" 38500 6.625 6.9375 -0.3125 6.5 6.625 900 6.75 1000 -4.5 11.25
28.57 "POSO" 201000 10.375 11 -0.3125 10.125 10.375 1000 10.5 100 -2.92 12
0.00 "CLKS" 53400 11.125 12.25 -0.375 11.125 11.125 1000 11.5625 100 -3.26 13.875
53.84 "CYLK" 43500 13.5 13.875 -0.4375 13.0625 13.4375 200 13.6875 100 -3.13 14.9375
53.84 "CYLK" 43500 13.5 13.875 -0.4375 13.0625 13.4375 200 13.6875 100 -3.13 14.9375
50.00 "VLNC" 259500 19 19.5 -0.5625 18.5 18.875 100 18.9375 100 -2.87 22.75
16.66 "CPWR" 1062900 37.25 38.5 -0.625 37 37.1875 1000 37.25 1000 -1.65 40
29.41 "TSCC" 92500 32.75 34.25 -0.625 32.125 32.5625 100 32.625 1000 -1.87 39.25
0.00 "WAXS" 166300 19.25 20 -0.75 19.25 19.375 1000 19.5625 600 -3.75 22.75
50.00 "ESFT" 248300 29.125 30.125 -0.75 28.125 29 1000 29.125 400 -2.51 42.875
30.00 "INPR" 1124500 11.0625 11.5 -0.75 10.875 11.0625 200 11.125 2000 -6.34 20
39.21 "INTU" 953100 59.9375 61.875 -0.75 58.6875 59.875 1000 59.9375 3700 -1.23 64
50.00 "TMCS" 194200 38.4375 39.3125 -0.8125 37.5625 38.4375 1000 38.5 100 -2.07 75.125
0.00 "PSIX" 299600 61.75 63.125 -0.8125 61.75 61.75 100 61.9375 100 -1.29 73.75
0.00 "PSIX" 299600 61.75 63.125 -0.8125 61.75 61.75 100 61.9375 100 -1.29 73.75
25.00 "ANSR" 98300 34.25 35 -0.875 34 34.5 100 34.625 100 -2.49 36.8125
52.17 "COMS" 1944500 47 47.6875 -0.9375 46.25 46.9375 1000 47 2400 -1.95 53.75
10.71 "SUNW" 3759000 77.4375 79 -1 77.25 77.375 1000 77.4375 10300 -1.27 83.0313
40.00 "HOTT" 242200 23.25 24.9375 -1 22.125 23.125 300 24 1000 -4.12 27.125
44.18 "SSTI" 120900 41.25 42.75 -1.25 40.0625 41.1875 100 41.5 1200 -2.94 46.5
25.00 "SEBL" 800400 84 87 -1.75 83 84.25 100 84 100 -2.04 92
67.74 "MCOM" 183700 78.625 79.875 -2.1875 76 78.5 900 78.625 100 -2.7 104.5
25.52 "BVSN" 1042400 170.063 179 -5.875 167 170.063 700 170.063 1600 -3.33 179
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