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 (90)1/11/2000 12:03:00 AM
From: David   of 111
 
Day end quotes for watch list 01/10/2000

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
66.87 "CMGI" 8158300 306.5 316.25 +31.5 286.813 306.5 100 306.75 0 +11.45 327
51.40 "YHOO" 15255700 436.063 451.25 +28.8125 420 436 4200 436.125 500 +7.07 500.125
90.24 "ARBA" 4054100 194 196 +24.8125 175.5 194 500 194.125 100 +14.66 211
77.50 "BVSN" 2998300 162 164.031 +13.6563 155 161.813 400 162 2700 +9.2 193
26.88 "VRSN" 2829100 181.75 190.25 +11.9375 178.625 181.688 100 181.75 500 +7.02 212
70.89 "INTU" 4198700 85.125 90 +11.5625 73.25 85 1000 85.125 500 +15.71 79.9375
65.87 "CMRC" 3641200 197.5 202 +10 188.813 198.375 100 198.375 200 +5.33 331
65.47 "QCOM" 17683700 159.375 163 +9.375 152.5 159.25 1000 159.375 2000 +6.25 200
94.23 "TBH" 1603600 128.625 129 +9.25 122.5 128.375 100 128.75 100 +7.74 135.375
59.74 "RSAS" 1346500 69.25 73.125 +7.875 63.5 69.1875 100 69.25 2700 +12.83 80
93.23 "ADAP" 510700 79.75 80.3125 +7.625 72 79.6875 100 80 1000 +10.57 78.125
55.73 "CHINA" 1278500 82.25 85.625 +5.75 78 82 300 82.25 400 +7.51 107.125
92.55 "TSD" 166300 41.5625 42 +5.375 36.125 41.125 100 42.125 100 +14.85 41.5
96.89 "ENZN" 1590000 49.875 50 +4.5625 45.9688 49.8125 1000 49.875 100 +10.06 47.25
95.16 "CSCO" 25291500 109.813 110 +3.9375 106.125 109.813 1000 109.813 800 +3.71 110.25
89.18 "NICE" 126600 51.875 52.125 +3.875 49.8125 51.875 100 52.25 100 +8.07 52.375
88.46 "INRS" 292500 37.4375 38 +3.6875 33.125 36.875 500 37.375 1700 +10.92 39.5
40.00 "SVGI" 1188200 20.375 21.5 +3.5 19.625 20.375 1000 20.4375 700 +20.74 20.125
89.09 "AES" 1729000 75.5625 75.9375 +3.25 72.5 75.25 100 75.75 100 +4.49 76.375
90.00 "TCP" 422000 43.25 43.5 +3.1875 41 43 100 43.375 100 +7.95 45.875
36.84 "KSU" 863600 70 71.5 +3.125 69.125 69.875 100 70.25 100 +4.67 75
96.29 "GETY" 986000 50.375 50.5 +2.875 47.125 50.375 1000 50.4375 500 +6.05 56.125
31.81 "ESAT" 212600 93.875 99.5 +2.75 91.25 93.5 100 93.875 500 +3.01 96.625
87.75 "SIVB" 208600 52.125 52.5 +2.6875 49.4375 52.0625 100 52.25 100 +5.43 55.2188
72.00 "IATV" 589600 38.3125 38.75 +2.5625 37.1875 38.25 100 38.375 600 +7.16 51.75
81.57 "ASFT" 1291300 20.4375 20.875 +2.3125 18.5 20.4375 100 20.5625 1000 +12.75 19.25
77.77 "GZTC" 657100 16.125 16.375 +2.1875 15.25 16.0625 100 16.125 400 +15.69 14.125
65.45 "CYRK" 226400 12.4375 13.625 +2 10.1875 11.875 100 12.4375 1000 +19.16 12.375
89.58 "INTV" 1237800 25.7188 25.875 +1.90625 24.375 25.6875 800 25.75 2600 +8 25.125
74.07 "OMKT" 939400 39.875 40.75 +1.875 37.375 39.625 100 39.875 100 +4.93 49.8438
63.15 "ERICY" 5246700 62.75 63.625 +1.8125 61.25 62.6875 30000 62.75 4000 +2.97 68.5938
100.00 "WTLK" 318800 18.375 18.375 +1.75 17 18.4375 1000 18.5 500 +10.52 21.25
58.82 "CDRD" 335100 42.5 43.375 +1.625 41.25 42.4375 2400 42.5 400 +3.97 48.5
79.54 "DUSA" 480400 30.1875 30.75 +1.5625 28 30.1875 100 30.375 100 +5.45 32.5
81.08 "CEPH" 1457400 38.3125 38.75 +1.5 36.4375 38.25 1700 38.3125 3000 +4.07 37.125
42.10 "IMGN" 2033500 7.625 9 +1.4375 6.625 7.625 100 7.75 100 +23.23 6.25
7.89 "TWRS" 1136600 31.9375 34.125 +1.4375 31.75 31.875 100 31.9375 400 +4.71 33.5
51.35 "IDTI" 2413400 29.1875 30.3125 +1.375 28 29.125 1000 29.25 100 +4.94 30
75.00 "ASMI" 333100 23.25 23.5 +1.3125 22.5 23.125 6500 23.375 1000 +5.98 24.375
87.50 "NOVN" 210000 17.625 17.75 +1.28125 16.75 17.5 100 17.75 500 +7.83 18.375
40.00 "ILXO" 368500 24.25 25 +1.25 23.75 23.8125 300 24.25 100 +5.43 29.5
53.84 "LVEL" 175400 33.875 34.625 +1.25 33 33.875 100 34 100 +3.83 46.4375
100.00 "TEF" 170900 73.75 73.75 +1.125 71.0625 73.5 100 74 100 +1.54 79.875
71.42 "OSII" 700200 7.9375 8.3125 +1.125 7 7.9375 100 8 2500 +16.51 8.9375
70.83 "CRYS" 167600 16.6875 17.125 +1.0625 15.625 16.6875 100 17.0625 1000 +6.8 20.3125
9.52 "ALA" 2102700 44.9375 46.125 +0.9375 44.8125 44.875 7500 45.5625 200 +2.13 47.375
58.33 "IMIC" 916000 7.625 8.25 +0.8125 6.75 7.625 7000 7.75 500 +11.92 7.0625
76.00 "SCUR" 865100 12.4375 12.8125 +0.8125 11.25 12.3125 100 12.4375 2200 +6.98 29
47.61 "TDDD" 532300 6.875 7.5625 +0.75 6.25 6.875 2900 7 700 +12.24 8.9375
38.46 "GLCBY" 981400 15.6875 16.1875 +0.6875 15.375 15.6875 100 15.6875 1700 +4.58 19.625
45.45 "INPR" 1554000 14.0625 14.4375 +0.6875 13.75 14 400 14.0625 5400 +5.14 20
69.23 "API" 1788400 4 4.25 +0.6875 3.4375 3.5 100 4.375 100 +20.75 13
90.00 "GNTA" 279400 7.125 7.1875 +0.625 6.5625 7.125 500 7.125 500 +9.61 8.25
13.63 "DCTM" 263100 51.0625 54.625 +0.5625 50.5 51 2100 51.0625 100 +1.11 63.5
86.66 "NBTY" 846500 12.4375 12.5625 +0.5 11.625 12.4375 1000 12.5 500 +4.18 12.5
53.33 "COHU" 319200 29.5 29.9375 +0.4375 29 29.4375 100 29.5 900 +1.5 31.75
41.17 "VSNT" 311900 9.375 10 +0.375 8.9375 9.125 200 9.375 500 +4.16 12.75
80.00 "IDMC" 151300 13.875 14 +0.375 13.375 13.875 2000 13.9375 4000 +2.77 17.8125
0.00 "KF" 290100 17.1875 17.5 +0.3125 17.1875 17 100 17.5 100 +1.85 17.5
80.00 "CEGE" 1794400 13.25 13.4375 +0.3125 12.5 13.25 1000 13.3125 100 +2.41 14.4375
85.71 "SCRI" 949900 7.5625 7.625 +0.25 7.1875 7.5 500 7.5625 100 +3.41 8.625
66.66 "NERX" 257200 4.25 4.375 +0.25 4 4.125 300 4.25 2200 +6.25 4.875
33.33 "ELY" 257800 16.6875 16.9375 +0.1875 16.5625 16.5 100 16.875 100 +1.13 18.1875
90.00 "USTR" 138100 28.4375 28.5 +0.1875 27.875 28.4375 800 28.5 1000 +0.66 29.125
45.45 "REMC" 117500 20.875 21.25 +0.125 20.5625 20.5 100 20.75 500 +0.6 25.875
54.54 "GGC" 307300 29.75 30.0625 +0.125 29.375 29.5 100 29.875 100 +0.42 31.125
0.00 "CSCC" 21400 29 30.25 +0.125 29 29 800 29.5 100 +0.43 35.375
50.00 "MLIN" 139200 8.8125 9 +0.125 8.625 8.8125 400 8.875 1000 +1.43 9.0625
70.00 "TTEC" 231900 31.375 32.5 +0.125 28.75 31.3125 100 31.375 1100 +0.4 35.5
68.75 "IS" 277500 23.3125 23.625 +0.0625 22.625 23.125 100 23.5 100 +0.26 24.8125
50.00 "REGI" 266600 7.375 7.5 +0 7.25 7.3125 100 7.4375 100 +0 9
25.00 "APAC" 208300 11.5 11.875 -0.125 11.375 11.375 1000 11.5 4800 -1.07 14.1875
26.66 "COMS" 6808800 46 47.375 -0.125 45.5 46 4600 46.0625 300 -0.27 53.75
3.57 "TGAL" 586200 7.53125 8.375 -0.15625 7.5 7.53125 2500 7.5625 500 -2.03 13.5
20.00 "ISEE" 207600 6.1875 6.4375 -0.15625 6.125 6.1875 2200 6.3125 5000 -2.46 7.65625
60.00 "MADGF" 919700 7 7.375 -0.1875 6.4375 6.875 1000 7 700 -2.6 10.25
11.11 "GWRX" 584600 16.75 18.75 -0.1875 16.5 16.625 100 16.75 3900 -1.1 20.5
0.00 "ASPC" 222500 4.5 4.875 -0.1875 4.5 4.625 100 4.71875 100 -4 6.875
53.33 "POSO" 335300 9.5 9.9375 -0.25 9 9.5 2300 9.5625 1000 -2.56 12
55.55 "WY" 821900 71.375 72.375 -0.3125 70.125 71.125 100 71.625 100 -0.43 74.5
16.66 "MTLM" 439700 3.3125 3.625 -0.3125 3.25 3.3125 1000 3.5625 1000 -8.62 4.25
16.66 "HTEI" 325400 5.0625 5.375 -0.375 5 5 4900 5.0625 1000 -6.89 7.5
10.00 "FORS" 47800 12.0625 12.625 -0.4375 12 11.875 100 12.0625 100 -3.5 13.875
36.36 "IUSA" 212200 12.625 13.5 -0.625 12.125 12.5625 100 12.625 100 -4.71 15
0.00 "ONTC" 352900 11.75 13 -0.9375 11.75 11.75 2700 11.8125 100 -7.38 15
20.00 "CLKS" 97700 10.75 11.75 -1 10.5 10.5 1000 10.75 100 -8.51 13.875
23.52 "CLRS" 471900 78.5 83.375 -1.0625 77 77.8125 100 79 1500 -1.33 94.5
0.00 "POCI" 392800 15.75 17.5 -1.1875 15.75 15.75 1000 15.75 6600 -7.01 20.25
54.05 "NE" 2306100 31 32.0625 -1.5 29.75 30.75 100 31.125 100 -4.61 32.875
0.86 "DSET" 213700 32.1563 35.75 -2.09375 32.125 32.125 100 32.875 100 -6.11 40.5
43.81 "CKFR" 994900 85.5625 92.375 -4.0625 80.25 85.5 200 85.625 200 -4.53 107.5
63.35 "ICGE" 5693300 165.75 171.75 -8.125 155.375 165.75 100 165.813 300 -4.67 212
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