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 (92)1/12/2000 12:33:00 AM
From: David   of 111
 
Day end quotes for watch list 01/11/2000

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
70.81 "VNWK" 373700 74.1875 76.3125 +5.6875 69.0313 74.125 100 74.1875 900 +8.3 81.5
92.30 "ORBK" 354600 74.5 74.875 +5 70 74 2500 74.9375 100 +7.19 81.5
67.10 "AZPN" 1105200 35.4375 37 +3.1875 32.25 34.9375 1200 35 500 +9.88 32.4375
74.46 "GUC" 109400 114.5 115.25 +3.125 112.313 111.625 100 118.188 100 +2.8 120.625
31.48 "SIVB" 224300 54.125 56.4375 +2 53.0625 54.0625 500 54.125 600 +3.83 55.2188
60.00 "GETY" 951300 52.125 53.375 +1.75 50.25 52 1000 52.125 1000 +3.47 56.125
27.90 "UVN" 325500 102.5 104.438 +1.125 101.75 102.25 100 102.75 100 +1.1 103.688
51.61 "LTBG" 219700 27.5 28.4375 +1 26.5 27.375 100 27.4375 1700 +3.77 34.625
36.36 "FCLX" 242600 33.875 34.75 +0.625 33.375 33.8125 500 33.875 1400 +1.87 43.625
86.95 "NATI" 95300 36.375 36.5625 +0.5625 35.125 36.375 100 36.5625 100 +1.57 39.5
57.14 "APAC" 684900 12 12.5625 +0.5 11.25 12 2600 12.125 1000 +4.34 14.1875
83.33 "ELY" 406800 17 17.125 +0.3125 16.375 16.25 100 16.75 100 +1.87 18.1875
22.50 "VLNC" 694200 19.1563 20.125 +0.28125 18.875 19.125 600 19.1875 6700 +1.49 22.75
82.85 "JKHY" 77700 51.9375 52.3125 +0.21875 50.125 51.875 200 52 500 +0.42 56.5
61.53 "NSPK" 265100 20 20.9375 +0.1875 18.5 20 1000 20.1875 300 +0.94 22
81.81 "CYRK" 111900 12.5625 12.6875 +0.125 12 12.4375 500 12.5625 500 +1 13.625
81.81 "ACSC" 189200 19.625 19.75 +0.125 19.0625 19.5 7500 19.625 900 +0.64 19.75
59.37 "ESIO" 280300 71.9375 72.75 +0.09375 70.75 71.9375 400 72.125 100 +0.13 73.25
58.33 "ASPC" 141100 4.5625 4.71875 +0.0625 4.34375 4.5 100 4.5625 1000 +1.38 6.875
58.33 "REGI" 1094400 7.4375 7.75 +0.0625 7 7.375 2100 7.4375 100 +0.84 9
27.77 "DST" 105500 72.0625 72.875 +0.0625 71.75 71.875 100 72.375 100 +0.08 76.4375
5.00 "MSTG" 295600 14.5625 15.75 +0.0625 14.5 14.5625 100 14.75 1000 +0.43 19.625
100.00 "MADGF" 281100 7 7 +0 6.75 6.75 1300 7 9800 +0 10.25
50.00 "ELP" 428800 8.6875 8.8125 +0 8.5625 8.5 100 8.875 100 +0 9.4375
33.33 "LOR" 3024700 21.625 22.375 -0.0625 21.25 21.375 100 21.75 100 -0.28 25.75
28.57 "WTLK" 177900 18.25 18.875 -0.125 18 18.1875 100 18.25 100 -0.68 21.25
16.66 "POSO" 350800 9.25 9.875 -0.25 9.125 9.59375 500 9.625 300 -2.63 12
10.00 "CREAF" 224100 17.3125 17.875 -0.25 17.25 17.25 2200 17.3125 400 -1.42 22
0.00 "HYSL" 84200 34.625 35.5938 -0.28125 34.625 34.625 200 34.8125 200 -0.8 44
8.33 "AMSWA" 288900 8.4375 9.125 -0.3125 8.375 8.5 1000 8.5625 1000 -3.57 12
0.00 "ISEE" 217800 5.78125 6.21875 -0.40625 5.78125 5.78125 3000 5.875 100 -6.56 7.65625
11.53 "BNYN" 657600 18.9375 20.375 -0.5 18.75 18.9375 800 19.125 500 -2.57 23.875
7.14 "SPNS" 260000 15.4375 16.25 -0.5625 15.375 15.4375 1000 15.5625 100 -3.51 17.25
0.00 "IRF" 289800 25.3125 26.375 -0.5625 25.3125 25.125 100 25.5 100 -2.17 27.875
8.33 "KOPN" 178500 37.875 39.25 -0.6875 37.75 37.75 1000 37.9375 100 -1.78 45
10.34 "LCCI" 64700 17.5 19.125 -0.6875 17.3125 17.375 1000 17.5 100 -3.78 21.875
36.36 "TTEC" 486600 30.625 31.5 -0.75 30.125 30.625 600 31 1000 -2.39 35.5
6.25 "VISG" 57000 7.5625 8.5 -0.8125 7.5 7.5625 2300 7.75 1200 -9.7 8.625
0.00 "IDMC" 63200 12.8125 13.9063 -1.0625 12.8125 12.8125 900 13 100 -7.65 17.8125
32.83 "IATV" 627600 37.0625 39.875 -1.25 35.6875 37.0625 100 37.125 500 -3.26 51.75
0.00 "CGNX" 118400 35.875 37.1875 -1.34375 35.875 35.875 200 35.9375 1000 -3.61 39.0625
7.14 "COHU" 118900 28.125 29.75 -1.375 28 28.125 100 28.1875 600 -4.66 31.75
0.00 "CPRT" 49700 34.1875 35.625 -1.4375 34.1875 34.1875 600 34.3125 100 -4.03 51.75
22.22 "TCP" 794500 41.75 43.0625 -1.5 41.375 41.5 100 41.875 100 -3.46 45.875
18.75 "HRBC" 458700 25.375 27 -1.53125 25 25.375 2000 25.5 200 -5.69 34
20.68 "COMS" 5202200 44.4375 45.875 -1.5625 44.0625 44.375 1000 44.4375 900 -3.39 53.75
12.76 "TTN" 1035300 38.6875 41.25 -1.5625 38.3125 38.375 100 38.875 100 -3.88 49
73.33 "VVTV" 263400 51.75 52.75 -1.625 49 51.75 1000 51.875 100 -3.04 62
3.77 "PWER" 50000 34.625 37.8125 -1.8125 34.5 34.5 400 35.875 100 -4.97 47.25
2.77 "TEF" 147500 71.8125 74 -1.9375 71.75 71.625 100 72.125 100 -2.62 79.875
35.52 "DSET" 424000 29.9375 33 -2.21875 28.25 29.9375 100 29.75 100 -6.89 40.5
7.84 "PTEL" 257500 87.5 90.4375 -2.375 87.25 87.5 200 87.5625 1200 -2.64 105
12.35 "MSFT" 23373900 109.375 114.25 -2.875 108.688 109.313 11500 109.375 1100 -2.56 119.938
22.58 "MRVC" 519600 52.25 55.25 -4 51.375 52 100 52.25 200 -7.11 71.625
4.44 "DSPG" 58000 82.875 88.25 -4.1875 82.625 82.75 100 84 100 -4.8 96.75
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