=-= Wed. July 7, 1999,,,Nets =-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC 5:16PM 2743.04 +6.26 +0.23% N/A 2724.37 2748.82 2742.33 N/A 1357.09 2787.17 N/A
^IXY2 4:14PM 561.58 -9.44 -1.65% N/A 556.15 571.62 569.91 N/A 414.87 696.76 N/A
^INX 5:00PM 1395.86 +7.74 +0.56% N/A 1384.99 1395.86 1388.12 N/A 923.32 1405.32 N/A
^GIN 4:49PM 513.06 -10.13 -1.94% N/A 505.44 523.19 523.19 N/A 101.15 696.30 N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO 4:01PM 167.06 -8.06 -4.60% 16,757,800 165.00 174.00 172.25 8,715,363 29.50 244.00 34.143B
BCST 3:59PM 128.88 -6.06 -4.49% 603,300 127.25 134.50 134.00 934,363 16.38 177.25 4.690B
LCOS 4:01PM 107.25 +3.44 +3.31% 2,267,200 104.12 108.88 105.44 2,823,636 20.06 145.38 4.679B
SEEK 4:00PM 50.25 -1.56 -3.02% 1,125,400 49.69 51.88 51.50 2,136,045 14.88 100.00 3.105B
GNET 4:00PM 86.19 +2.19 +2.60% 1,506,400 84.00 89.75 84.00 920,909 3.19 99.50 2.236B
XMCM 4:00PM 57.94 -2.44 -4.04% 176,400 56.00 59.81 59.25 834,409 21.12 98.50 929.1M
INSP 4:00PM 53.38 +3.25 +6.48% 2,127,700 49.50 54.31 50.06 1,161,181 9.75 72.62 2.521B
TGLO 3:59PM 18.12 -0.25 -1.36% 563,900 17.88 19.00 18.19 1,005,454 12.69 48.50 478.8M
EWBX 3:59PM 40.38 -1.88 -4.44% 297,700 38.50 44.06 44.00 343,363 25.38 89.00 377.7M
SPLN 4:00PM 33.81 -1.56 -4.42% 641,400 33.75 35.25 35.25 544,681 6.38 59.25 758.3M
BOUT 4:00PM 49.88 -1.88 -3.62% 78,100 47.88 54.00 50.00 288,590 23.00 100.00 601.5M
GOTO 4:00PM 56.31 -3.69 -6.15% 2,612,600 55.00 62.94 61.50 45 20.00 69.88 2.500B
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL 5:03PM 125.00 +4.06 +3.36% 20,189,600 118.00 125.50 121.50 25,026,364 17.25 175.50 135.3B
ATHM 4:00PM 54.94 -2.00 -3.51% 7,075,500 54.00 56.81 56.50 5,689,136 11.75 99.00 13.808B
STRM 3:59PM 57.00 -2.75 -4.60% 508,300 56.25 60.19 59.62 45 24.00 70.00 3.030B
CNCX 3:59PM 37.44 -2.25 -5.67% 414,300 36.53 39.75 39.62 736,681 7.12 57.62 1.506B
MSPG 4:00PM 45.25 -2.94 -6.10% 2,935,200 44.50 49.00 46.50 2,005,318 11.56 66.50 2.779B
ELNK 4:00PM 65.44 -0.56 -0.85% 1,305,000 62.75 66.88 65.38 1,551,318 19.50 99.38 2.085B
PRGY 4:01PM 26.62 0.00 0.00% 360,000 25.38 27.50 26.81 519,772 20.00 50.62 1.624B
FLAS 3:59PM 27.25 +1.69 +6.60% 271,900 25.00 27.75 25.62 344,000 15.62 51.50 378.1M
GEEK 3:58PM 21.75 -0.50 -2.25% 307,000 21.25 23.50 23.00 262,136 11.50 61.00 149.9M
PSIX 4:01PM 51.00 -1.94 -3.66% 2,093,800 50.25 53.19 52.62 1,697,045 8.38 73.75 3.290B
ONEM 3:59PM 24.50 -1.62 -6.22% 242,800 23.81 25.88 25.62 496,772 14.19 46.75 527.6M
ALGX 4:00PM 51.12 +1.25 +2.51% 416,200 49.62 51.88 50.06 602,590 5.00 58.50 3.181B
MGCX 3:59PM 22.50 -0.75 -3.23% 124,700 22.25 23.62 23.25 418,181 4.00 52.75 393.9M
RCNC 4:00PM 45.94 +1.94 +4.40% 918,000 44.50 47.00 46.50 668,727 8.75 54.50 3.452B
RTHM 4:00PM 68.94 +3.62 +5.55% 472,500 63.62 69.19 65.38 45 42.50 111.50 4.960B
PCNTF 4:00PM 48.62 -1.44 -2.87% 143,500 47.75 50.38 49.12 404,409 26.25 104.25 596.8M
COVD 4:00PM 55.38 -1.44 -2.53% 653,000 5.62 57.25 57.25 899,181 20.62 81.00 4.447B
CMTN 4:00PM 82.62 -3.12 -3.64% 529,900 81.12 87.75 85.62 45 50.50 96.25 1.850B
RBAK 4:00PM 145.00 -8.12 -5.31% 377,000 140.56 154.56 152.50 N/A 65.00 163.00 3.050B
BRCD 3:59PM 98.12 -1.12 -1.13% 183,800 97.88 105.25 105.00 N/A 33.00 116.50 N/A
TUTS 4:00PM 46.12 +0.62 +1.37% 130,600 43.25 48.75 46.50 311,545 36.62 86.25 528.7M
UPCOY 4:00PM 61.75 +0.25 +0.41% 179,100 61.25 62.31 62.31 233,954 31.12 67.00 7.981B
NTPA 3:59PM 21.62 -0.62 -2.81% 362,600 21.38 22.38 22.00 630,272 3.62 37.00 276.5M
LOAX 3:59PM 16.75 -0.88 -4.96% 83,800 16.25 18.00 17.25 45 11.38 37.00 119.6M
NPNT 4:00PM 41.94 +2.06 +5.17% 803,100 37.50 42.12 40.00 45 30.00 48.75 5.096B
HSAC 3:59PM 34.88 +0.69 +2.01% 2,356,400 31.50 37.00 34.31 45 15.00 37.25 1.808B
WGAT 3:57PM 49.75 -1.56 -3.05% 339,000 48.25 52.00 51.38 181 21.25 55.75 1.041B
IDTC 4:00PM 21.62 -1.88 -7.98% 2,134,600 21.50 24.88 23.50 1,446,863 9.50 35.00 516.3M
NPLS 4:00PM 23.38 +1.38 +6.25% 2,504,800 22.50 25.00 24.88 N/A 18.38 30.56 N/A
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS 4:00PM 127.00 -3.50 -2.68% 2,543,600 125.00 134.25 131.50 2,036,590 7.75 139.50 5.227B
VRIO 4:01PM 69.06 +3.31 +5.04% 620,600 65.75 69.25 66.25 909,954 13.00 78.00 2.575B
ABOV 3:59PM 42.25 +1.25 +3.05% 1,912,800 41.50 43.88 41.81 1,955,227 5.75 75.50 1.314B
GBIX 4:00PM 43.50 -1.75 -3.87% 189,900 43.38 47.50 45.06 459,818 4.00 65.00 359.7M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK 3:59PM 36.38 -2.12 -5.52% 691,800 36.12 38.25 38.00 2,082,772 3.56 83.00 1.048B
SONE 3:59PM 47.75 -0.62 -1.29% 433,800 47.75 49.75 48.75 638,318 4.62 79.25 1.214B
TBFC 3:59PM 38.31 -0.25 -0.65% 423,900 37.00 38.56 38.56 1,137,363 3.94 75.88 1.274B
NXCD 3:59PM 39.75 -0.31 -0.78% 199,600 37.50 40.25 39.38 45 22.00 50.00 1.736B
ATLB 3:50PM 17.38 -0.12 -0.71% 6,600 17.25 17.38 17.25 302,409 7.00 52.25 70.5M
CKFR 4:00PM 28.75 -1.62 -5.35% 881,700 28.75 30.44 30.44 1,477,818 5.75 69.12 1.575B
SCAI 4:00PM 43.88 -2.25 -4.88% 457,500 43.50 45.62 45.25 317,909 7.75 48.00 1.034B
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE 4:00PM 60.75 0.00 0.00% 2,883,700 58.12 63.25 60.88 4,378,045 2.25 81.62 6.423B
SCH 4:03PM 53.00 -0.50 -0.93% 4,587,100 52.25 53.75 53.50 3,892,818 9.25 77.50 43.270B
EGRP 4:01PM 40.94 -0.12 -0.30% 4,803,300 39.88 41.12 40.38 8,557,727 2.50 72.25 9.548B
AMTD 4:00PM 39.81 -1.44 -3.48% 7,722,000 38.62 42.62 42.50 3,014,363 1.88 62.75 6.945B
NDB 4:02PM 53.75 -2.12 -3.80% 1,630,700 52.00 55.75 55.75 1,524,272 8.12 93.00 892.0M
DIR 4:00PM 27.44 +0.19 +0.69% 607,200 26.81 28.12 27.00 45 23.06 45.62 2.771B
SIEB 3:59PM 26.50 -0.94 -3.42% 128,300 25.62 27.56 27.50 493,136 5.75 70.62 588.2M
SWS 4:01PM 67.38 +0.19 +0.28% 187,700 65.19 68.25 67.00 712,954 15.62 95.75 721.9M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU 4:01PM 93.00 +2.62 +2.90% 666,600 91.62 94.62 91.75 937,681 34.19 110.75 5.788B
USAI 4:01PM 42.62 +0.25 +0.59% 243,900 41.50 43.06 42.00 739,090 13.81 44.69 6.886B
TSCM 3:58PM 33.94 -1.44 -4.06% 158,100 33.31 35.00 34.62 45 25.06 71.25 801.1M
MKTW 3:58PM 55.75 -0.25 -0.45% 37,400 54.00 56.88 56.62 203,136 45.00 130.00 678.1M
MARG 4:00PM 22.00 -0.38 -1.68% 51,400 21.62 22.94 22.62 153,454 3.50 27.25 105.5M
TSCN 3:59PM 22.25 -1.06 -4.56% 106,100 21.75 23.50 23.50 261,863 2.62 26.38 292.7M
MLTX 3:58PM 26.31 -0.69 -2.55% 80,000 26.00 27.19 26.62 214,818 22.12 71.50 573.5M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK 4:01PM 85.94 -3.31 -3.71% 2,770,800 83.50 90.00 89.12 2,870,500 7.62 131.88 6.144B
VDAT 3:59PM 18.25 -0.62 -3.31% 188,200 17.75 18.94 18.88 778,545 1.19 46.50 118.8M
TUNE 3:58PM 30.25 -1.00 -3.20% 99,000 30.25 31.50 31.19 748,909 2.38 61.00 2.518B
HAUP 3:59PM 22.00 -0.25 -1.12% 173,100 22.00 23.75 23.12 1,103,954 4.75 38.12 94.9M
NETS 3:59PM 17.38 +0.62 +3.73% 558,000 16.75 17.88 16.81 217,136 2.50 22.75 254.3M
VVTV 4:00PM 24.69 +1.06 +4.50% 3,215,100 24.00 27.12 24.88 560,590 3.12 23.69 644.0M
BIGE 3:59PM 21.00 +0.62 +3.07% 240,000 19.50 21.38 20.81 331,500 2.12 34.00 206.7M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK 4:00PM 96.75 -3.25 -3.25% 2,408,200 93.62 100.50 100.12 3,960,409 6.75 176.00 3.829B
ABDR 3:56PM 97.31 -2.31 -2.32% 131,700 94.19 101.25 101.25 279,772 33.75 105.62 961.7M
ITVU 3:59PM 47.50 -0.50 -1.04% 537,500 45.50 48.88 48.69 726,727 5.12 82.00 639.2M
ADFC 3:58PM 26.50 +1.69 +6.80% 135,900 25.00 26.69 25.88 181 17.62 62.69 508.0M
NETG 3:59PM 25.50 +0.69 +2.77% 845,100 23.25 26.00 25.56 1,139,409 6.31 66.88 453.4M
TFSM 3:59PM 39.62 -0.62 -1.55% 333,100 37.88 40.88 40.19 685,772 5.00 69.62 799.2M
MMXI 3:58PM 51.12 -0.12 -0.24% 18,700 50.38 52.00 52.00 N/A 32.00 56.62 855.2M
NETP 3:58PM 22.25 -0.75 -3.26% 76,700 21.88 23.50 23.00 136 15.00 35.00 474.4M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT 3:59PM 135.50 -3.25 -2.34% 1,980,800 130.44 139.88 136.38 2,244,090 19.50 159.12 6.619B
VERT 4:00PM 114.56 -0.50 -0.43% 303,500 109.00 117.00 113.12 391,181 34.75 149.00 1.908B
VIGN 3:59PM 66.25 -4.75 -6.69% 247,400 64.75 72.88 72.00 275,727 37.25 111.75 1.815B
WEBT 3:59PM 45.50 +1.81 +4.15% 331,700 40.75 45.75 44.38 519,000 22.00 84.00 511.9M
BVSN 4:00PM 73.38 +1.38 +1.91% 467,800 67.25 75.25 73.25 778,136 9.25 77.25 1.856B
EPAY 3:56PM 49.38 -1.25 -2.47% 62,500 49.00 50.44 50.25 339,681 14.00 98.00 515.8M
MACR 3:59PM 36.62 -2.12 -5.48% 602,500 36.38 38.88 38.88 722,227 12.31 53.25 1.552B
DRIV 4:00PM 33.25 -0.19 -0.56% 459,700 31.00 33.38 32.81 797,818 5.00 61.38 670.0M
USIX 3:59PM 38.62 -2.38 -5.79% 75,100 37.75 41.03 41.00 45 23.00 60.00 1.536B
ITRA 3:58PM 23.44 -1.38 -5.54% 126,000 22.12 25.06 25.06 246,954 16.00 52.38 564.2M
CNQR 3:59PM 41.06 +7.81 +23.50% 631,200 36.25 44.88 36.31 161,363 14.00 59.25 928.8M
IMAL 4:00PM 20.31 +0.38 +1.88% 190,500 19.75 20.50 19.94 169,727 5.50 32.75 359.3M
USWB 4:00PM 25.12 -0.38 -1.47% 1,516,600 23.56 25.62 25.50 2,747,363 7.75 47.00 1.865B
ONXS 3:54PM 20.38 -1.88 -8.43% 101,600 19.50 21.75 21.59 113,681 15.88 51.62 350.8M
SCNT 3:56PM 56.50 +3.75 +7.11% 66,200 48.00 57.75 51.12 N/A 27.75 54.75 1.938B
PRSF 3:59PM 57.56 +9.19 +18.99% 624,100 47.00 59.94 47.50 90 27.75 58.00 4.337B
MRBA 3:59PM 46.00 -1.12 -2.39% 189,200 45.75 51.94 46.50 136 30.25 74.38 1.061B
SILK 3:59PM 38.31 -0.56 -1.45% 114,400 36.44 38.50 37.75 136 15.62 52.38 574.6M
MUSE 4:00PM 49.75 -1.25 -2.45% 175,900 49.50 51.50 49.50 214,227 8.00 55.00 789.7M
VRTY 3:59PM 48.25 -5.00 -9.39% 284,100 48.25 53.19 53.19 359,636 5.06 54.75 603.5M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY 4:00PM 138.25 -2.50 -1.78% 4,200,000 135.94 145.44 141.94 3,908,772 8.38 234.00 17.315B
ONSL 3:59PM 22.00 0.00 0.00% 780,300 21.56 23.31 22.50 800,863 10.62 108.00 430.8M
UBID 3:59PM 32.12 +0.31 +0.98% 166,400 31.00 32.94 31.62 359,090 20.50 189.00 293.8M
BID 4:02PM 37.38 -0.75 -1.97% 68,600 37.31 38.31 38.31 280,727 15.00 47.00 1.520B
GMAI 3:55PM 22.81 +0.25 +1.11% 111,300 22.56 23.50 22.62 161,681 1.50 24.38 145.0M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN 4:01PM 121.88 -5.00 -3.94% 4,994,000 120.00 127.50 126.12 8,093,045 21.62 221.25 19.690B
BKS 4:02PM 25.06 -0.62 -2.43% 525,700 24.94 26.00 25.88 785,818 22.19 48.00 1.738B
BNBN 4:00PM 17.69 +0.44 +2.54% 3,124,200 17.50 18.31 18.12 45 14.25 26.62 2.476B
CDNW 3:59PM 17.75 +0.69 +4.03% 444,600 17.00 18.00 17.12 892,136 7.00 39.25 534.4M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND 4:00PM 28.81 +0.81 +2.90% 570,800 27.56 29.00 27.56 1,330,136 6.19 41.31 1.030B
PCOR 3:53PM 36.62 -1.19 -3.14% 60,500 35.31 37.50 37.12 156,636 28.00 94.00 568.7M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
ETYS 3:59PM 48.00 +2.00 +4.35% 1,154,100 45.00 50.88 47.62 363 36.00 85.00 4.880B
IVIL 3:59PM 56.75 +1.50 +2.71% 422,700 52.25 58.25 52.25 441,227 31.25 130.00 1.345B
ALOY 3:55PM 13.50 -0.44 -3.14% 190,700 13.31 14.25 13.88 136 9.75 23.19 192.1M
TURF 4:00PM 20.44 +0.94 +4.81% 359,500 18.62 20.44 20.00 45 13.25 66.00 354.2M
VUSA 3:58PM 20.88 +0.69 +3.41% 288,500 20.00 22.25 20.12 N/A 15.56 74.25 925.6M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN 3:59PM 111.00 -1.00 -0.89% 1,644,500 106.50 113.00 113.00 2,711,409 58.00 165.00 15.798B
TMCS 4:01PM 33.38 +0.50 +1.52% 833,600 31.75 33.62 32.50 658,136 21.56 80.50 2.421B
CTIX 3:51PM 38.00 +0.50 +1.33% 68,600 37.00 39.12 37.75 206,909 24.00 49.62 795.8M
PTVL 3:59PM 21.50 -1.00 -4.44% 414,400 21.25 22.62 22.56 658,000 9.75 42.25 296.9M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH 4:00PM 77.06 +0.81 +1.07% 327,500 74.50 79.00 75.62 1,164,000 21.75 126.19 5.470B
SUPC 3:55PM 28.75 -1.00 -3.36% 329,700 28.50 31.12 30.88 192,000 21.00 48.25 297.9M
IDXC 4:00PM 21.38 -0.69 -3.12% 111,400 21.38 22.19 22.12 400,136 12.44 55.75 591.7M
INCX 3:59PM 49.00 -1.88 -3.69% 288,900 48.12 51.00 50.62 303,227 11.38 53.25 662.8M
MMGR 4:00PM 50.44 +3.19 +6.75% 412,600 46.56 51.25 47.38 493,863 12.62 60.50 1.129B
KOOP 4:00PM 33.56 -3.31 -8.98% 8,015,800 33.25 40.75 40.25 N/A 10.00 45.75 923.5M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN 4:00PM 85.88 -2.19 -2.48% 784,800 81.25 88.50 86.00 1,195,136 9.69 94.12 4.304B
ISSX 3:59PM 38.75 +1.50 +4.03% 310,300 34.62 38.94 37.50 623,500 8.50 46.25 1.466B
CUST 4:00PM 43.56 -10.31 -19.14% 2,520,100 42.06 52.88 52.88 1,403,090 3.50 90.00 664.2M
ENTU 3:59PM 29.25 -2.38 -7.51% 687,300 28.50 31.75 31.69 531,363 9.00 43.06 1.272B
SDTI 4:00PM 22.88 +0.38 +1.67% 643,700 21.50 23.00 22.50 898,272 5.44 30.62 889.5M
CHKP 3:59PM 54.56 -3.38 -5.83% 781,100 54.50 57.50 57.19 965,636 10.88 60.25 1.930B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET 4:01PM 48.56 -0.75 -1.52% 2,696,000 47.94 50.50 49.12 2,314,727 7.25 79.75 3.459B
ZDZ 4:05PM 25.38 -0.62 -2.40% 149,400 25.06 26.06 26.00 765,772 16.62 55.50 1.814B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI 4:00PM 118.00 +0.44 +0.37% 4,799,000 115.56 121.19 119.06 6,127,727 8.62 165.00 11.247B
WCAP 4:00PM 25.25 -1.12 -4.27% 148,200 25.00 27.50 26.25 571,272 1.31 65.06 126.8M
SFE 4:04PM 69.12 -0.38 -0.54% 477,700 67.75 70.75 69.50 1,067,863 17.12 120.00 2.289B
BGF 3:55PM 31.12 0.00 0.00% 233,400 30.94 31.19 31.19 239,590 15.19 36.19 613.2M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT 3:59PM 22.25 -1.00 -4.30% 120,400 21.88 23.44 22.75 194,045 21.25 55.12 246.8M
ROWE 3:59PM 16.88 -0.06 -0.37% 89,100 16.75 17.25 16.75 255,000 13.12 53.25 170.2M
CPTH 3:58PM 52.75 -1.12 -2.09% 200,700 50.25 54.00 52.88 488,090 34.12 150.25 1.810B
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI 4:00PM 27.12 +0.31 +1.17% 217,800 25.75 27.25 26.88 1,049,000 2.00 60.12 601.0M
|
