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 (88)1/9/2000 1:31:00 AM
From: David   of 111
 
Day end quotes for watch list 01/07/2000

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
98.33 "YHOO" 12249900 407.25 408 +39.0625 363 407.188 20100 407.25 100 +10.6 500.125
97.89 "CMGI" 7878500 275 275.688 +24.75 243 275 200 274.125 100 +9.89 327
98.56 "BVSN" 4876800 148.344 148.625 +19.0938 129 148 1200 148.063 100 +14.77 193
93.84 "ARBA" 3371400 169.188 170.25 +19.0625 153 169.125 100 169.125 100 +12.69 211
95.07 "ICGE" 3324700 173.875 174.75 +18.875 157 173.813 200 173.375 400 +12.17 212
81.20 "VRSN" 3803200 169.813 174.875 +14.6875 147.938 169.813 100 169.875 2800 +9.46 212
96.38 "PDLI" 742900 70 70.375 +10.4688 60 69.75 700 70 700 +17.58 74.0625
97.15 "QCOM" 34099300 150 150.5 +9.9375 132.906 149.938 19000 150 19100 +7.09 200
91.17 "VGIN" 330700 39 39.75 +7.25 31.25 39 1000 39.25 100 +22.83 39.75
100.00 "VSAT" 179800 53.875 53.875 +7.125 46.5 53 800 53.9375 300 +15.24 55.5
100.00 "BVF" 573900 92.9375 92.9375 +5.9375 86.75 92.5625 100 93.125 100 +6.82 94.625
98.11 "CSCO" 31130300 105.875 106 +5.875 99.375 105.813 1200 105.875 500 +5.87 110.25
97.95 "TEVA" 1364200 74 74.125 +5.875 68 73.9375 1300 74 2500 +8.62 74.125
97.47 "QLTI" 643800 64.5 64.6875 +5.6875 57.25 64.375 100 64.5 100 +9.67 64.6875
93.18 "SANG" 154300 37.125 37.5 +4.5 32 37.0625 100 37.125 200 +13.79 37.5
70.21 "XCED" 3253900 45.75 47.5 +4.5 41.625 45.6875 600 45.75 1000 +10.9 47.5
55.31 "PGNX" 74300 46.75 52 +4.375 40.25 46.875 300 48.5 2800 +10.32 59.75
92.77 "NOVL" 8579900 36.8125 37.1875 +3.8125 32 36.75 14300 36.8125 1000 +11.55 42.4375
93.75 "XICO" 1680300 19.5 19.75 +3.625 15.75 19.375 100 19.5 1000 +22.83 19.75
89.26 "INTU" 4268900 73.5625 74.75 +3.5625 63.6875 73.5 2500 73.5625 1000 +5.08 79.9375
95.71 "MANU" 620800 33.3125 33.5 +3.375 29.125 33.25 900 33.3125 1000 +11.27 35.875
100.00 "WON" 345100 70.5 70.5 +3.3125 64.75 70.25 100 70.75 100 +4.93 76.4375
78.78 "NBIX" 430900 26.125 27 +3.25 22.875 26.125 1000 26.25 2000 +14.2 29.625
100.00 "CBST" 594500 21.75 21.75 +3.125 18.75 21.125 100 21.75 500 +16.77 21.75
89.79 "GMH" 1259100 98 98.625 +3.125 92.5 97.75 100 98.25 100 +3.29 104
91.07 "CEPH" 1147000 36.8125 37.125 +3.0625 33.625 36.75 200 36.8125 100 +9.07 37.125
85.93 "VRTX" 406600 36.4375 37 +2.9375 33 36.25 1000 36.4375 400 +8.76 37.5625
79.62 "ENZN" 1438200 45.3125 46 +2.875 42.625 45.3125 400 45.375 1000 +6.77 47.25
89.06 "GLGC" 1156600 29.8125 30.25 +2.875 26.25 29.75 100 29.8125 1800 +10.67 31.125
94.44 "ESAT" 212700 91.125 91.25 +2.375 89 91 500 91.125 900 +2.67 96.625
66.66 "LGTY" 88500 16.875 18.25 +2.375 14.125 16.125 100 16.875 100 +16.37 23.625
31.25 "CHINA" 1438900 76.5 82 +2.125 74 76.5 200 76.5625 400 +2.85 107.125
56.25 "OPTK" 559500 16.25 18 +2.125 14 16.25 800 16.9375 500 +15.04 21.75
94.54 "OMKT" 1231100 38 38.375 +2.125 31.5 37.875 100 38 5700 +5.92 49.8438
88.09 "DLTR" 689900 51.5625 51.875 +1.8125 49.25 51.5 100 51.5625 400 +3.64 52.25
91.42 "GZTC" 591400 13.9375 14.125 +1.8125 11.9375 14 500 14.125 1000 +14.94 14.125
75.00 "TSM" 572900 47.75 48 +1.75 47 47.5 100 47.875 100 +3.8 49.25
100.00 "VARL" 184300 32.125 32.125 +1.625 30.375 32 100 32.125 500 +5.32 39.25
92.50 "INTV" 533100 23.8125 24 +1.5625 21.5 23.625 1000 23.8125 1300 +7.02 25.125
100.00 "TWRS" 597200 30.5 30.5 +1.5 29 30.4375 100 30.5 100 +5.17 33.5
100.00 "EMIS" 151300 30 30 +1.375 28.625 29.875 100 30.0625 100 +4.8 34.4375
100.00 "AES" 724700 72.3125 72.3125 +1.375 70.1875 72.125 100 72.5 100 +1.93 76.375
68.42 "DSET" 553300 34.25 35 +1.25 32.625 34.1875 100 34.25 400 +3.78 40.5
66.66 "MGIC" 118100 60 61 +1.25 58 60 100 60.1875 100 +2.12 83
86.36 "ISSI" 746300 15.8125 16 +1.125 14.625 15.75 100 15.8125 300 +7.65 17.6875
73.07 "TSD" 95300 36.1875 36.625 +1.125 35 36 100 36.375 100 +3.2 41.5
96.77 "NPIX" 124400 42.9375 43 +1.0625 41.0625 42.625 100 42.9375 500 +2.53 49.5
81.48 "POSO" 810400 9.75 10.0625 +1 8.375 9.6875 500 9.75 100 +11.42 12
85.71 "COL" 7716500 31.0625 31.1875 +1 30.3125 30.875 100 31.375 100 +3.32 31.1875
50.00 "ILXO" 421800 23 24.125 +1 21.875 22.75 100 23 500 +4.54 29.5
93.33 "IMGN" 733400 6.1875 6.25 +0.9375 5.3125 6.125 100 6.21875 400 +17.85 6.25
70.00 "AXNT" 570100 23.25 24 +0.9375 21.5 23.25 1000 23.375 100 +4.2 40.5
66.66 "SCUR" 660200 11.625 12.125 +0.875 10.625 11.5 2000 11.625 1500 +8.13 29
35.29 "XTND" 152000 44.5 45.875 +0.875 43.75 44.1875 1000 44.5 100 +2 50.375
84.61 "IPIC" 1013700 6.9375 7.0625 +0.8125 6.25 6.9375 2000 6.96875 1000 +13.26 8.75
81.25 "NBTY" 631700 11.9375 12.125 +0.75 11.125 11.875 1000 11.9375 1000 +6.7 12.5
70.00 "GEMS" 2928900 11.875 12.25 +0.6875 11 11.8125 1000 11.875 5900 +6.14 13
51.85 "GWRX" 428400 16.9375 17.75 +0.6875 16.0625 16.9375 100 17 100 +4.23 20.5
57.89 "TGAL" 628300 7.6875 8.1875 +0.625 7 7.5 4400 7.6875 200 +8.84 13.5
83.33 "IMIC" 618300 6.8125 7 +0.5625 5.875 6.75 1000 6.875 4000 +9 7.0625
60.71 "ITIG" 171700 23.6875 24.375 +0.5 22.625 23.625 100 23.6875 2600 +2.15 27.6875
94.11 "DUSA" 176700 28.625 28.75 +0.5 26.625 28.375 100 28.625 100 +1.77 32.5
80.00 "MLIN" 124900 8.6875 8.8125 +0.4375 8.1875 8.625 1200 8.6875 500 +5.3 9.0625
36.36 "VLNC" 396800 17 17.875 +0.375 16.5 16.875 200 17 1000 +2.25 22.75
100.00 "WTLK" 235000 16.625 16.625 +0.375 15.25 16.375 1500 16.625 1100 +2.3 21.25
100.00 "SVGI" 144100 16.875 16.875 +0.34375 16.5 16.6875 1000 16.875 1000 +2.07 20.125
77.27 "SIVB" 138000 49.4375 49.75 +0.34375 48.375 49.375 800 49.4375 800 +0.7 55.2188
100.00 "TRO" 114900 6.75 6.75 +0.3125 6.375 6.5 100 7 100 +4.85 7.25
100.00 "STMI" 53900 6.5 6.5 +0.3125 6.125 6.375 500 6.5 1100 +5.05 11.25
62.50 "OSII" 158200 6.8125 7 +0.3125 6.5 6.75 200 6.8125 1300 +4.8 8.9375
78.57 "ISEE" 476000 6.34375 6.4375 +0.3125 6 6.34375 1000 6.40625 6000 +5.18 7.65625
35.95 "PLXS" 584800 42.4375 46 +0.3125 40.4375 42.375 100 42.4375 100 +0.74 49
83.33 "NERX" 253200 4 4.0625 +0.25 3.6875 3.90625 100 4 2000 +6.66 4.875
50.00 "ONTC" 287600 12.6875 13.125 +0.25 12.25 12.6875 100 12.75 1700 +2.01 15
85.71 "HTEI" 62600 5.4375 5.5 +0.1875 5.0625 5.40625 100 5.46875 4500 +3.57 7.5
64.70 "VSNT" 143700 9 9.375 +0.125 8.3125 9 2500 9.09375 100 +1.4 12.75
66.66 "TDDD" 53900 6.125 6.25 +0.125 5.875 6.0625 1000 6.125 100 +2.08 8.9375
42.85 "SCIX" 150000 14.625 14.875 +0.125 14.4375 14.625 100 14.6875 100 +0.86 16.0625
36.36 "IS" 174400 23.25 23.6875 +0.0625 23 23 100 23.375 100 +0.26 24.8125
16.66 "TGEN" 269900 4.0625 4.375 +0.0625 4 4.0625 100 4.125 5900 +1.56 4.875
16.66 "BIOI" 174200 6.9375 7.875 +0.0625 6.75 6.9375 100 7 1800 +0.9 9.6875
66.66 "PLAY" 152100 8.25 8.28125 +0.0625 8.1875 8.21875 5000 8.25 1000 +0.76 8.3125
25.00 "TCP" 512800 40.0625 40.25 +0.0625 40 39.875 100 40.25 100 +0.15 45.875
66.66 "GNLB" 269500 5 5.09375 +0.03125 4.8125 5 500 5.0625 2000 +0.62 6
73.33 "SSET" 15400 8.875 9 +0 8.53125 8.53125 100 8.875 800 +0 10.5
71.42 "ASPC" 148100 4.6875 4.8125 +0 4.375 4.6875 1000 4.75 2500 +0 6.875
33.33 "CPTL" 102000 37 37.5 +0 36.75 36.5 200 36.875 400 +0 42.125
77.77 "JKHY" 83900 49.875 50.125 +0 49 49.75 100 49.875 100 +0 56.5
88.00 "KSU" 412900 66.875 67.0625 +0 65.5 66.5 100 67.125 100 +0 75
38.70 "ESIO" 135300 67.875 69.0625 +0 67.125 67.75 400 67.875 100 +0 73.25
8.33 "IMMU" 872400 11.9375 12.625 -0.0625 11.875 11.9375 100 12 100 -0.52 13.8125
50.00 "MTLM" 311700 3.625 3.875 -0.0625 3.375 3.5625 1000 3.75 5200 -1.69 4.25
17.18 "TECH" 162400 51.9688 53.625 -0.09375 51.625 51.9375 600 52 100 -0.18 59.0625
62.50 "MWAR" 99600 5.15625 5.25 -0.09375 5 5.1875 100 5.25 1500 -1.78 8.5625
77.77 "REGI" 235600 7.375 7.5 -0.125 6.9375 7.375 500 7.4375 400 -1.66 9
80.00 "CYRK" 120400 10.4375 10.5 -0.125 10.1875 10.4375 1000 10.5 1000 -1.18 12.375
28.57 "TLTN" 87000 29.125 29.75 -0.1875 28.875 29.125 100 29.5625 400 -0.63 32.1875
22.22 "ELEC" 301100 3.6875 3.90625 -0.1875 3.625 3.6875 1000 3.71875 1000 -4.83 4.5
63.15 "AMSWA" 121300 8.3125 8.75 -0.1875 7.5625 8.25 500 8.3125 100 -2.2 12
0.00 "FILM" 49000 4 4.4375 -0.25 4 4 1400 4.125 100 -5.88 6.5
37.50 "HHGP" 160600 11.0625 12 -0.3125 10.5 11.0625 3000 11.125 800 -2.74 19.375
31.25 "SCLN" 587500 6.15625 6.5 -0.34375 6 6.125 2000 6.15625 100 -5.28 7.375
6.25 "CSCC" 104100 28.875 30.75 -0.375 28.75 28.875 100 29.5 100 -1.28 35.375
35.71 "QTEL" 198200 7.75 8.3125 -0.375 7.4375 7.5625 1000 7.75 1000 -4.61 12
47.61 "BTWS" 245300 15.9375 16.625 -0.5 15.3125 15.875 100 16 1500 -3.04 22.75
8.16 "GLCBY" 1569100 15 16.4063 -0.5625 14.875 14.9375 1000 15 100 -3.61 19.625
13.33 "UCMP" 386300 6.75 7.5625 -0.6875 6.625 6.75 200 6.875 1000 -9.24 9.0625
12.00 "PERL" 437700 10.9375 12.3125 -0.8125 10.75 10.9375 100 11 1000 -6.91 31.625
12.90 "WPNE" 516800 26.375 28.0625 -0.875 26.125 26.375 500 26.5 1100 -3.21 30
15.62 "CMRC" 4584400 187.5 201 -0.875 185 187 700 187.063 600 -0.46 331
73.33 "QRSI" 195200 94.5 96 -0.90625 90.375 94.5 1000 94.625 100 -0.94 115
10.00 "SPYG" 668500 42.25 46.75 -1.25 41.75 42.25 100 42.8125 100 -2.87 54
25.00 "ZMBA" 833400 16 17.6875 -1.25 15.4375 16.0625 100 16.125 1000 -7.24 22.0625
0.00 "MTST" 341600 8.25 9.5625 -1.375 8.25 8.25 600 8.34375 500 -14.28 13
53.33 "IQIQ" 210200 31.5 33.25 -1.75 29.5 31.375 100 31.5 500 -5.26 39.5
87.75 "GSTRF" 5486700 35.5625 35.9375 -2.125 32.875 35.5 7600 35.5625 2000 -5.63 53.75
77.27 "IINT" 1683700 8.9375 9.25 -2.75 7.875 8.8125 3400 8.9375 100 -23.52 13.625
53.84 "TTN" 2460700 36 38.25 -3.625 33.375 35.75 100 36.125 100 -9.14 49
44.53 "CLRS" 1274900 79.5625 84 -8.4375 76 79.5625 400 80 800 -9.58 94.5
35.13 "UVN" 279800 96.5625 98.0625 -1.5 95.75 96.25 100 96.75 100 -1.52 103.688
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