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 (83)1/5/2000 11:07:00 PM
From: David   of 111
 
Day end quotes for watch list 01/05/2000

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
84.74 "INTU" 11276500 77.125 79.9375 +16.25 61.5 78.5625 100 78.5 900 +26.69 64
83.80 "CLRS" 1002500 85.9375 88.4375 +6.6875 73 86 500 86.1875 300 +8.43 85.875
80.48 "ABSC" 423300 26 27 +2.9375 21.875 25.5 100 26 3400 +12.73 30.0625
97.95 "BTWS" 582800 18.25 18.3125 +2.6875 15.25 18.125 100 18.25 100 +17.26 22.75
87.50 "EUSA" 276600 44 44.25 +2.375 42.25 43.75 100 44.125 500 +5.7 49
90.41 "INRS" 221900 34.125 34.5625 +2.375 30 33.875 100 34.125 100 +7.48 39.5
70.00 "AVY" 477700 72.75 73.875 +2.3125 70.125 72.5 100 73 100 +3.28 73
100.00 "BSYS" 230300 63.625 63.625 +2.25 61.125 62.875 500 63.625 1000 +3.66 65.5
72.34 "JMED" 234900 44.125 44.9375 +1.875 42 43.875 100 44.125 200 +4.43 46.25
100.00 "NTPL" 1153100 12.25 12.25 +1.75 10 12.1875 100 12.25 100 +16.66 12.875
62.96 "POCI" 663200 14.9375 16.8125 +1.6875 11.75 14.875 100 14.9375 100 +12.73 20.25
68.42 "WPNE" 420700 25.375 26.875 +1.625 22.125 25.375 200 25.9375 500 +6.84 30
100.00 "CYBR" 956800 11 11 +1.46875 9.3125 10.9375 500 11 11300 +15.4 11.875
93.33 "INCX" 709900 28.25 28.4375 +1.3125 25.625 28.25 100 28.375 9700 +4.87 33.5
95.45 "CVG" 500200 29.25 29.375 +1.125 26.625 29.125 100 29.5 100 +4 31.75
75.40 "TEVA" 422400 67.75 68.6875 +0.875 64.875 67.75 700 67.875 1000 +1.3 73.375
0.00 "ARIA" 9558100 3.75 6.375 +0.75 3.75 3.75 3300 3.8125 1200 +25 3
73.68 "DATC" 1187400 6.125 6.4375 +0.6875 5.25 6.125 2000 6.1875 100 +12.64 6.75
73.33 "ALLP" 588000 8.1875 8.4375 +0.625 7.5 8.0625 1000 8.1875 1000 +8.26 8.5
66.00 "VSIO" 239500 46.4375 47.5 +0.625 44.375 46.25 100 46.625 500 +1.36 48.6875
91.66 "TSCP" 182600 12.625 12.75 +0.625 11.25 12.625 1000 12.6875 1000 +5.2 13.3125
83.33 "HYSQ" 188000 16.625 16.9375 +0.625 15.0625 16.625 1000 17 5100 +3.9 20
100.00 "IONA" 360500 47.375 47.375 +0.625 42.875 46.75 2500 47.5 100 +1.33 55.25
50.00 "LENS" 236100 22.25 22.75 +0.5625 21.75 22.125 100 22.625 100 +2.59 24.25
58.06 "UVEW" 2169000 5.9375 6.34375 +0.53125 5.375 5.875 200 5.9375 500 +9.82 7.75
81.81 "CAMP" 643700 29.5 30 +0.5 27.25 29.375 2300 29.5 1800 +1.72 31.875
76.92 "WARP" 196000 2.75 2.84375 +0.375 2.4375 2.8125 100 2.84375 100 +15.78 3.6875
70.68 "CSCO" 34262000 102.375 104.5 +0.375 97.25 101.688 1000 101.75 15800 +0.36 110.25
73.33 "ROBV" 323300 9.5625 9.8125 +0.375 8.875 9.5 1200 9.625 4100 +4.08 10.0625
80.00 "ASPC" 201100 4.875 5 +0.375 4.375 4.625 400 4.875 1000 +8.33 6.875
100.00 "IMMU" 882400 10 10 +0.3125 8.875 9.875 100 10 1000 +3.22 13.8125
96.15 "VLNC" 643600 17.5625 17.625 +0.28125 16 17.5625 2000 17.625 100 +1.62 22.75
27.27 "BITS" 530700 5.75 6.75 +0.25 5.375 5.75 1500 5.96875 1900 +4.54 11.25
70.96 "AMLN" 291000 8.4375 8.71875 +0.25 7.75 8.4375 100 8.5625 2500 +3.05 9.625
87.50 "LCCI" 148500 19 19.125 +0.25 18.125 19 1000 19.125 1000 +1.33 21.875
20.00 "GNTA" 717100 6.125 7.125 +0.25 5.875 6.125 2800 6.1875 100 +4.25 8.25
70.83 "NPSP" 276700 11 11.4375 +0.25 9.9375 11 1000 11.0625 100 +2.32 13.25
87.50 "CREAF" 173700 17.375 17.5 +0.1875 16.5 17.25 100 17.375 1000 +1.09 22
85.71 "IMIC" 75200 5.6875 5.75 +0.1875 5.3125 5.8125 1000 5.875 3400 +3.4 7.0625
83.33 "CZN" 624800 14.3125 14.375 +0.125 14 14.125 100 14.5 100 +0.88 14.5625
90.90 "ASFT" 736500 17.1875 17.5 +0.125 14.0625 17.1875 100 17.375 500 +0.73 19.25
66.66 "NERX" 115300 3.75 3.875 +0.0625 3.5 3.75 100 3.875 1000 +1.69 4.875
93.33 "ADG" 153600 13.125 13.1875 +0.0625 12.25 12.875 100 13.25 100 +0.47 13.9375
87.50 "DLTR" 409400 48.875 49 +0.0625 48 48.75 100 48.875 2000 +0.12 52.25
69.23 "WLNK" 666400 16 16.5 +0 14.875 15.9375 100 16 7000 +0 18.625
85.71 "INTV" 432500 21.5 21.625 +0 20.75 21.375 3200 21.5 100 +0 25.125
100.00 "TGEN" 86700 4 4 +0 3.875 3.9375 1000 4 4800 +0 4.875
28.57 "UCMP" 290100 7.4375 7.75 +0 7.3125 7.3125 3000 7.4375 100 +0 9.0625
0.00 "PLAY" 229200 8.21875 8.25 -0.03125 8.21875 8.21875 8900 8.25 9900 -0.37 8.3125
100.00 "FRX" 243700 58.5 58.5 -0.0625 57.625 58.25 100 58.625 100 -0.1 61.75
66.66 "NHAN" 80800 5.1875 5.28125 -0.0625 5 5.125 600 5.1875 100 -1.19 6.4375
40.00 "MLIN" 87600 8.375 8.5625 -0.125 8.25 8.375 1000 8.5 1400 -1.47 9.0625
94.44 "MANU" 577400 30.875 31 -0.125 28.75 30.4375 100 30.75 100 -0.4 35.875
28.57 "GGC" 138000 29.375 29.6875 -0.125 29.25 29.25 100 29.625 100 -0.42 31.125
41.66 "CYRK" 136700 10.3125 10.75 -0.1875 10 10.25 500 10.375 100 -1.78 12.375
63.63 "IMGN" 333100 4.9375 5.1875 -0.21875 4.5 4.9375 2800 5.1875 2400 -4.24 6
28.57 "HIRE" 218300 16 16.625 -0.25 15.75 15.875 100 16 100 -1.53 18.8125
44.44 "JNKN" 79000 3.625 3.78125 -0.25 3.5 3.5625 1000 3.625 500 -6.45 5.125
33.33 "CMPC" 466100 4.75 5.25 -0.25 4.5 4.75 1000 4.875 1000 -5 5.625
83.33 "AMSWA" 214000 8.25 8.4375 -0.25 7.3125 8 0 8.25 100 -2.94 12
85.71 "MTST" 187600 10.25 10.375 -0.25 9.5 10.25 100 10.375 1000 -2.38 13
50.00 "TLTN" 105800 29.625 30.125 -0.25 29.125 29.625 100 29.8125 100 -0.83 32.1875
33.33 "CDIC" 111500 4.875 5.125 -0.25 4.75 4.75 7000 4.875 100 -4.87 6.125
44.44 "VRLK" 48900 4.375 4.6875 -0.25 4.125 4.375 500 4.625 1000 -5.4 5.4375
80.00 "SCUR" 1127500 11.125 11.75 -0.25 8.625 11 1000 11.0625 2000 -2.19 29
41.66 "WRLS" 856500 11.6875 13 -0.25 10.75 11.6875 100 11.75 100 -2.09 22.25
78.57 "NGEN" 111500 20.4375 20.625 -0.3125 19.75 20.375 100 20.4375 200 -1.5 24.5
69.23 "SCIX" 123100 14.0625 14.3125 -0.3125 13.5 14.0625 100 14.3125 1200 -2.17 16.0625
37.50 "NTRX" 577700 14.75 15.375 -0.3125 14.375 15 300 15.25 300 -2.07 18.9375
47.36 "MWAR" 89300 5.5 5.8125 -0.3125 5.21875 5.5 100 5.53125 100 -5.37 8.5625
100.00 "WTLK" 333100 17.6875 17.6875 -0.4375 13.875 17.125 1000 17.6875 100 -2.41 21.25
33.33 "TWRS" 701200 30.0625 30.5625 -0.4375 29.8125 30 100 30.0625 1000 -1.43 33.5
10.00 "POSO" 173700 8.3125 8.875 -0.4375 8.25 8.3125 2000 8.375 100 -5 12
61.11 "NPIX" 239300 43.375 44.25 -0.625 42 43.375 28600 43.5 100 -1.42 49.5
50.00 "KOPN" 313600 40 41 -0.625 39 39.9375 1000 40.0625 100 -1.53 45
82.05 "APAC" 654200 12.25 12.6875 -0.6875 10.25 11.875 100 12.1875 500 -5.31 14.1875
88.63 "OMKT" 1052100 39.6875 40 -0.6875 37.25 39.625 200 39.6875 1500 -1.7 49.8438
16.00 "TECH" 345700 54 55.3125 -0.8125 53.75 53.8125 100 54.4375 100 -1.48 59.0625
38.46 "NSPK" 269400 19 20 -0.875 18.375 18.875 200 19 200 -4.4 22
50.00 "CWP" 173900 49.375 50 -0.875 48.75 49.125 100 49.5 100 -1.74 54.125
18.18 "SMTF" 609900 31.75 32.875 -1 31.5 31.5 100 31.75 1000 -3.05 38.25
53.84 "COHU" 238800 28.25 29 -1 27.375 28.25 1000 28.625 100 -3.41 31.75
25.92 "WORK" 237200 26 27.25 -1.25 25.5625 25.9375 1000 26.1875 100 -4.58 32
0.00 "ILXO" 252100 21.625 23.25 -1.375 21.625 21.625 100 22 500 -5.97 29.5
81.35 "CEPH" 548100 32.875 33.5625 -1.4375 29.875 32.8125 100 32.875 400 -4.18 37.125
5.40 "SIVB" 175300 47.9375 50.125 -1.625 47.8125 47.9375 1000 48.0625 100 -3.27 55.2188
86.56 "PSIX" 2417200 60.125 60.6875 -1.875 56.5 60.0625 1600 60.125 100 -3.02 73.75
36.95 "COMS" 6950800 44.0625 45.875 -1.9375 43 44 2500 44.0625 3700 -4.21 53.75
35.61 "TVGIA" 460900 37.5 40.4375 -2.875 35.875 36.875 100 37.5 400 -7.12 48.5
42.18 "NMSS" 316100 43.9375 46.25 -2.9375 42.25 43.5 200 43.9375 1000 -6.26 48.75
72.94 "CMRC" 5406900 214.5 220.25 -4 199 214.313 100 214.5 200 -1.83 331
11.25 "GMST" 2535000 62.5 66.9375 -4.625 61.9375 62.5 1500 62.6875 100 -6.89 79.5
71.90 "QCOM" 46891100 156.438 163.25 -5.625 139 156.438 1000 156.438 1100 -3.47 200
63.52 "NSOL" 1110800 216.563 225.5 -8.5625 201 216.563 100 216 100 -3.8 287.75
69.43 "ICGE" 6770900 168.75 176.563 -8.5625 151 169.625 200 169.625 200 -4.82 212
77.86 "VRSN" 6886600 178 185 -10.375 153.375 177.25 1000 178 1000 -5.5 212
80.78 "BVSN" 6277300 159.875 165.375 -10.4375 136.75 159.438 1100 159.5 1200 -6.12 193
65.55 "CMGI" 13117500 283 301.063 -10.75 248.625 283 100 283.063 8900 -3.65 327
58.55 "ARBA" 4186200 172.375 181 -12.625 160.188 172.25 0 172.313 1000 -6.82 211
47.15 "DCLK" 4157100 224 242 -13.0625 207.938 227.938 100 228 500 -5.51 270.5
29.18 "YHOO" 20798700 410.5 431.125 -32.5 402 410.438 100 410.5 400 -7.33 477
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