=-= Thursday July 8, 1999,,,Nets =-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC 5:16PM 2771.86 +28.82 +1.05% N/A 2731.12 2775.52 2744.48 N/A 1357.09 2787.17 N/A
^IXY2 4:14PM 569.13 +7.55 +1.34% N/A 561.05 578.90 568.15 N/A 414.87 696.76 N/A
^INX 5:00PM 1394.42 -1.44 -0.10% N/A 1386.67 1403.13 1395.86 N/A 923.32 1405.29 N/A
^GIN 4:49PM 523.72 +10.66 +2.08% N/A 513.06 533.41 513.06 N/A 101.15 696.30 N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO 4:01PM 164.44 -2.62 -1.57% 16,959,200 162.00 175.25 173.81 8,504,954 29.50 244.00 33.607B
BCST 4:01PM 126.50 -2.38 -1.84% 1,229,400 125.06 135.00 134.62 755,363 16.38 177.25 4.604B
LCOS 4:01PM 107.44 +0.19 +0.17% 1,904,300 106.00 110.25 109.50 2,822,818 20.06 145.38 4.687B
SEEK 4:00PM 50.50 +0.25 +0.50% 2,804,100 49.69 52.94 51.12 2,116,636 14.88 100.00 3.120B
GNET 4:00PM 89.00 +2.81 +3.26% 1,254,100 87.50 92.00 90.56 928,136 3.19 99.50 2.309B
XMCM 3:59PM 55.88 -2.06 -3.56% 351,800 55.12 58.00 57.81 823,545 21.12 98.50 896.0M
INSP 4:00PM 52.81 -0.56 -1.05% 1,260,900 51.62 55.00 54.00 1,176,954 9.75 72.62 2.494B
TGLO 4:00PM 18.38 +0.25 +1.38% 734,300 18.00 19.50 18.19 989,181 12.69 48.50 485.4M
EWBX 3:59PM 39.25 -1.12 -2.79% 215,700 38.88 41.00 40.94 312,863 25.38 89.00 367.2M
SPLN 4:00PM 35.56 +1.75 +5.18% 470,500 34.00 37.00 34.50 533,000 6.38 59.25 797.6M
BOUT 3:59PM 45.50 -4.38 -8.77% 148,600 45.00 50.19 49.62 262,000 23.00 100.00 548.7M
GOTO 4:00PM 53.50 -2.81 -4.99% 1,190,700 52.19 59.25 57.44 45 20.00 69.88 2.375B
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL 4:48PM 127.69 +2.69 +2.15% 24,134,700 123.44 129.06 125.00 24,591,044 17.25 175.50 138.2B
ATHM 4:01PM 54.81 -0.12 -0.23% 4,977,700 54.25 56.50 56.22 5,709,409 11.75 99.00 13.776B
STRM 3:59PM 54.69 -2.31 -4.06% 277,300 54.38 58.00 57.50 45 24.00 70.00 2.907B
CNCX 4:00PM 36.88 -0.56 -1.50% 635,400 36.62 38.44 37.44 731,227 7.12 57.62 1.483B
MSPG 4:01PM 53.31 +8.06 +17.82% 10,341,400 45.38 53.50 47.94 1,983,772 11.56 66.50 3.275B
ELNK 4:00PM 70.50 +5.06 +7.74% 2,914,600 65.50 71.25 67.00 1,522,363 19.50 99.38 2.246B
PRGY 4:00PM 27.00 +0.38 +1.41% 462,500 26.00 27.94 26.75 506,545 20.00 50.62 1.646B
FLAS 3:51PM 27.06 -0.19 -0.69% 147,400 26.12 27.75 27.00 319,818 15.62 51.50 375.5M
GEEK 3:59PM 22.06 +0.31 +1.44% 236,300 21.50 22.88 22.00 261,590 11.50 61.00 152.1M
PSIX 4:00PM 54.38 +3.38 +6.62% 1,925,500 51.25 55.62 52.25 1,707,045 8.38 73.75 3.508B
ONEM 3:59PM 24.12 -0.38 -1.53% 220,900 24.00 25.56 25.00 473,681 14.19 46.75 519.6M
ALGX 4:00PM 52.94 +1.81 +3.55% 240,400 50.34 53.06 50.38 598,818 5.00 58.50 3.294B
MGCX 3:59PM 24.50 +2.00 +8.89% 190,400 22.38 24.75 22.50 410,181 4.00 52.75 428.9M
RCNC 4:00PM 46.31 +0.38 +0.82% 785,600 45.00 47.00 45.75 663,772 8.75 54.50 3.480B
RTHM 4:00PM 68.00 -0.94 -1.36% 339,100 66.25 71.00 68.50 45 42.50 111.50 4.893B
PCNTF 3:59PM 49.69 +1.06 +2.19% 243,400 47.62 51.00 48.00 397,727 26.25 104.25 609.9M
COVD 3:58PM 54.62 -0.75 -1.35% 385,800 54.00 56.06 56.00 903,227 20.62 81.00 4.387B
CMTN 3:59PM 82.25 -0.38 -0.45% 268,500 81.00 86.25 81.25 45 50.50 96.25 1.841B
RBAK 3:59PM 144.81 -0.19 -0.13% 150,100 144.00 151.00 146.00 N/A 65.00 163.00 3.046B
BRCD 3:58PM 101.50 +3.38 +3.44% 182,900 96.62 104.50 97.00 N/A 33.00 116.50 N/A
TUTS 4:00PM 47.12 +1.00 +2.17% 102,200 44.50 48.00 45.00 309,500 36.62 86.25 540.1M
UPCOY 3:58PM 61.62 -0.12 -0.20% 118,600 61.25 62.00 61.94 223,954 31.12 67.00 7.965B
NTPA 4:00PM 22.00 +0.38 +1.73% 534,400 21.38 22.62 21.50 590,954 3.62 37.00 281.2M
LOAX 4:00PM 19.19 +2.44 +14.55% 253,800 16.75 19.88 17.00 45 11.38 37.00 137.0M
NPNT 4:00PM 40.50 -1.44 -3.43% 328,900 40.00 42.50 41.44 45 30.00 48.75 4.921B
HSAC 4:00PM 39.12 +4.25 +12.19% 2,579,900 35.12 39.19 35.12 45 15.00 37.25 2.028B
WGAT 3:59PM 48.38 -1.38 -2.76% 240,400 48.00 50.50 50.00 181 21.25 55.75 1.013B
IDTC 3:59PM 20.25 -1.38 -6.36% 2,947,300 19.81 21.50 21.38 1,438,681 9.50 35.00 483.5M
NPLS 4:00PM 22.12 -1.25 -5.35% 610,700 22.12 23.88 23.75 N/A 18.38 30.56 N/A
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS 4:00PM 131.75 +4.75 +3.74% 3,435,000 127.00 138.25 129.00 2,042,500 7.75 139.50 5.423B
VRIO 4:00PM 72.00 +2.94 +4.25% 1,036,000 67.94 72.75 69.06 897,818 13.00 78.00 2.685B
ABOV 4:00PM 42.31 +0.06 +0.15% 887,400 41.00 43.00 42.50 1,894,727 5.75 75.50 1.315B
GBIX 3:59PM 44.62 +1.12 +2.59% 122,500 42.94 44.94 43.38 452,590 4.00 65.00 369.0M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK 4:00PM 36.62 +0.25 +0.69% 766,100 35.50 37.75 36.00 2,053,272 3.56 83.00 1.055B
SONE 4:00PM 48.00 +0.25 +0.52% 546,200 46.38 49.25 48.00 626,818 4.62 79.25 1.221B
TBFC 4:00PM 37.88 -0.44 -1.14% 614,700 36.94 38.75 37.75 1,126,727 3.94 75.88 1.259B
NXCD 3:57PM 38.75 -1.00 -2.52% 83,900 37.62 39.81 39.75 45 22.00 50.00 1.692B
ATLB 3:59PM 17.38 0.00 0.00% 6,700 17.25 17.62 17.25 302,272 7.00 52.25 70.5M
CKFR 4:00PM 29.00 +0.25 +0.87% 862,800 28.06 29.12 29.00 1,474,590 5.75 69.12 1.589B
SCAI 4:00PM 47.06 +3.19 +7.26% 265,100 43.88 47.50 43.88 321,590 7.75 48.00 1.109B
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE 4:01PM 61.25 +0.50 +0.82% 5,192,800 59.00 64.00 60.62 4,381,318 2.25 81.62 6.476B
SCH 4:06PM 53.25 +0.25 +0.47% 3,348,400 52.25 54.56 52.75 3,898,454 9.25 77.50 43.474B
EGRP 4:01PM 41.19 +0.25 +0.61% 5,232,300 40.31 42.00 40.94 8,568,954 2.50 72.25 9.606B
AMTD 4:00PM 40.75 +0.94 +2.35% 5,408,100 39.75 41.94 40.88 3,058,818 1.88 62.75 7.108B
NDB 4:36PM 59.00 +5.25 +9.77% 2,145,800 53.00 60.00 53.38 1,514,045 8.12 93.00 979.1M
DIR 4:01PM 27.62 +0.19 +0.68% 648,700 27.12 28.56 27.62 45 23.06 45.62 2.790B
SIEB 3:59PM 26.62 +0.12 +0.47% 92,300 26.00 27.44 26.25 467,818 5.75 70.62 590.9M
SWS 4:03PM 68.00 +0.62 +0.93% 162,100 66.38 69.88 67.50 712,681 15.62 95.75 728.6M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU 4:01PM 98.25 +5.25 +5.65% 706,200 92.38 98.25 93.50 923,863 34.19 110.75 6.115B
USAI 4:01PM 42.81 +0.19 +0.44% 323,100 42.00 42.94 42.50 721,363 13.81 44.69 6.916B
TSCM 4:00PM 33.88 -0.06 -0.18% 98,400 33.06 34.25 33.75 45 25.06 71.25 799.7M
MKTW 3:59PM 56.50 +0.75 +1.35% 34,000 54.62 57.25 56.00 187,181 45.00 130.00 687.2M
MARG 3:52PM 23.00 +1.00 +4.55% 96,800 21.88 23.75 21.88 140,227 3.50 27.25 110.3M
TSCN 3:58PM 23.62 +1.38 +6.18% 138,400 21.88 24.00 21.94 250,363 2.62 26.38 310.8M
MLTX 3:56PM 26.50 +0.19 +0.71% 156,100 26.12 28.62 27.00 183,181 22.12 71.50 577.6M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK 4:00PM 91.94 +6.00 +6.98% 3,339,000 85.75 94.19 89.00 2,798,090 7.62 131.88 6.573B
VDAT 3:59PM 19.38 +1.12 +6.16% 214,100 18.00 19.50 18.62 721,045 1.19 46.50 126.1M
TUNE 3:57PM 32.38 +2.12 +7.02% 188,900 29.25 34.38 31.00 739,318 2.38 61.00 2.695B
HAUP 4:00PM 30.50 +8.50 +38.64% 7,078,300 22.06 30.75 22.12 1,104,272 4.75 38.12 131.6M
NETS 3:59PM 18.19 +0.81 +4.68% 499,100 17.38 18.25 17.81 220,181 2.50 22.75 266.2M
VVTV 4:00PM 23.94 -0.75 -3.04% 2,429,900 23.50 27.75 27.31 597,090 3.12 27.12 624.4M
BIGE 3:59PM 23.56 +2.56 +12.20% 586,900 21.44 24.00 21.50 322,409 2.12 34.00 231.9M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK 4:00PM 100.44 +3.69 +3.81% 3,281,300 97.00 102.50 100.38 3,878,318 6.75 176.00 3.975B
ABDR 3:57PM 100.19 +2.88 +2.95% 386,600 97.62 102.88 99.88 278,909 33.75 105.62 990.2M
ITVU 4:00PM 51.92 +4.42 +9.31% 793,800 46.88 53.00 48.25 610,545 5.12 82.00 698.7M
ADFC 3:57PM 26.88 +0.38 +1.42% 95,800 25.69 27.00 26.31 181 17.62 62.69 515.2M
NETG 3:59PM 26.00 +0.50 +1.96% 553,300 24.75 26.94 25.25 1,122,954 6.31 66.88 462.3M
TFSM 3:59PM 41.31 +1.69 +4.26% 419,700 39.00 41.81 40.00 673,227 5.00 69.62 833.3M
MMXI 3:55PM 51.12 0.00 0.00% 39,200 50.50 52.50 51.62 N/A 32.00 56.62 855.2M
NETP 3:59PM 23.00 +0.75 +3.37% 54,600 22.25 23.25 22.38 136 15.00 35.00 490.4M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT 4:00PM 139.88 +4.38 +3.23% 1,630,100 135.75 142.50 137.50 2,235,454 19.50 159.12 6.833B
VERT 3:59PM 109.75 -4.81 -4.20% 262,400 108.00 117.44 114.50 391,409 34.75 149.00 1.828B
VIGN 3:59PM 65.88 -0.38 -0.57% 103,400 65.50 70.75 66.38 275,409 37.25 111.75 1.804B
WEBT 3:59PM 43.12 -2.38 -5.22% 165,900 42.56 46.12 44.25 478,954 22.00 84.00 485.2M
BVSN 4:00PM 74.75 +1.38 +1.87% 601,100 71.38 77.62 73.75 768,636 9.25 77.25 1.890B
EPAY 4:00PM 50.00 +0.62 +1.27% 55,100 48.50 50.88 49.44 324,681 14.00 98.00 522.4M
MACR 4:00PM 36.62 0.00 0.00% 718,200 36.12 37.12 37.12 713,045 12.31 53.25 1.552B
DRIV 4:00PM 35.00 +1.75 +5.26% 772,900 32.75 35.19 32.75 742,636 5.00 61.38 705.3M
USIX 3:59PM 36.25 -2.38 -6.15% 225,900 35.88 38.31 38.31 45 23.00 60.00 1.442B
ITRA 3:56PM 22.56 -0.88 -3.73% 87,400 22.25 23.75 23.22 238,409 16.00 52.38 543.2M
CNQR 3:56PM 39.50 -1.56 -3.81% 338,000 38.50 43.75 42.56 169,363 14.00 59.25 893.5M
IMAL 3:59PM 19.75 -0.56 -2.77% 174,900 19.50 20.38 20.31 167,090 5.50 32.75 349.4M
USWB 4:00PM 24.88 -0.25 -1.00% 1,133,800 24.38 25.56 25.12 2,721,590 7.75 47.00 1.846B
ONXS 3:50PM 20.19 -0.19 -0.92% 18,100 19.88 20.38 20.38 106,909 15.88 51.62 347.6M
SCNT 4:00PM 56.62 +0.12 +0.22% 45,000 54.00 58.50 55.75 N/A 27.75 57.75 1.942B
PRSF 3:58PM 54.12 -3.44 -5.97% 171,600 53.62 56.00 55.62 90 27.75 59.94 4.078B
MRBA 3:59PM 44.00 -2.00 -4.35% 263,200 43.06 48.25 46.75 136 30.25 74.38 1.014B
SILK 3:59PM 39.75 +1.44 +3.75% 158,900 38.56 39.94 38.94 136 15.62 52.38 596.2M
MUSE 4:00PM 52.62 +2.88 +5.78% 219,100 47.75 52.62 50.12 210,545 8.00 55.00 835.4M
VRTY 3:59PM 46.75 -1.50 -3.11% 433,900 45.88 49.50 48.75 353,863 5.06 54.75 584.7M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY 4:00PM 134.19 -4.06 -2.94% 5,022,200 131.50 140.44 135.38 3,875,772 8.38 234.00 16.806B
ONSL 4:00PM 21.88 -0.12 -0.57% 429,800 21.62 22.69 22.44 780,363 10.62 108.00 428.3M
UBID 3:59PM 32.69 +0.56 +1.75% 565,300 32.00 35.44 32.50 356,272 20.50 189.00 299.0M
BID 4:00PM 37.88 +0.50 +1.34% 93,800 37.38 38.12 37.38 275,181 15.00 47.00 1.540B
GMAI 3:59PM 24.06 +1.25 +5.48% 193,700 22.00 24.88 23.25 158,636 1.50 24.38 152.9M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN 4:01PM 125.38 +3.50 +2.87% 5,312,200 121.31 127.50 125.62 7,960,409 21.62 221.25 20.256B
BKS 4:01PM 24.94 -0.12 -0.50% 457,200 24.81 25.12 25.06 776,000 22.19 48.00 1.729B
BNBN 4:00PM 18.12 +0.44 +2.47% 1,764,000 17.88 18.50 18.50 45 14.25 26.62 2.537B
CDNW 4:01PM 19.81 +2.06 +11.62% 2,840,400 17.44 20.62 17.69 880,500 7.00 39.25 596.5M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND 4:00PM 28.38 -0.44 -1.52% 683,100 28.12 28.94 28.81 1,217,000 6.19 41.31 1.014B
PCOR 3:59PM 39.50 +2.88 +7.85% 71,400 35.56 40.00 36.50 152,727 28.00 94.00 613.4M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
ETYS 4:00PM 46.62 -1.38 -2.86% 395,100 45.62 50.00 48.00 363 36.00 85.00 4.740B
IVIL 3:59PM 62.75 +6.00 +10.57% 616,100 56.50 64.12 56.50 431,954 31.25 130.00 1.487B
ALOY 3:17PM 13.00 -0.50 -3.70% 46,900 12.75 13.75 13.75 136 9.75 23.19 185.0M
TURF 3:59PM 22.62 +2.19 +10.70% 797,800 20.50 23.00 20.88 45 13.25 66.00 392.1M
VUSA 3:59PM 20.69 -0.19 -0.90% 149,700 20.06 21.62 21.38 N/A 15.56 74.25 917.2M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN 4:00PM 110.69 -0.31 -0.28% 1,768,800 109.50 116.25 112.88 2,662,818 58.00 165.00 15.753B
TMCS 4:00PM 34.25 +0.88 +2.62% 1,399,600 32.88 35.75 33.50 661,954 21.56 80.50 2.484B
CTIX 3:52PM 38.75 +0.75 +1.97% 20,200 37.00 38.75 37.25 196,681 24.00 49.62 811.5M
PTVL 4:00PM 23.75 +2.25 +10.47% 792,100 20.44 24.00 21.62 637,772 9.75 42.25 328.0M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH 4:00PM 72.06 -5.00 -6.49% 683,700 71.38 76.38 76.06 1,142,318 21.75 126.19 5.115B
SUPC 3:55PM 28.25 -0.50 -1.74% 135,600 27.00 28.62 28.50 193,136 21.00 48.25 292.8M
IDXC 4:00PM 21.25 -0.12 -0.58% 178,800 20.88 21.88 21.38 391,590 12.44 55.75 588.2M
INCX 3:59PM 51.88 +2.88 +5.87% 416,400 48.00 52.12 49.00 305,181 11.38 53.25 701.7M
MMGR 4:00PM 52.94 +2.50 +4.96% 687,500 50.12 53.00 50.12 496,500 12.62 60.50 1.185B
KOOP 4:00PM 31.88 -1.69 -5.03% 4,490,000 30.19 36.88 33.50 N/A 10.00 45.75 877.0M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN 4:00PM 89.62 +3.75 +4.37% 925,900 84.00 92.25 84.06 1,183,909 9.69 94.12 4.492B
ISSX 3:59PM 38.88 +0.12 +0.32% 312,400 36.75 39.25 37.88 611,772 8.50 46.25 1.471B
CUST 4:00PM 42.53 -1.03 -2.37% 2,229,200 39.00 45.00 44.94 1,389,545 3.50 90.00 648.5M
ENTU 3:56PM 29.94 +0.69 +2.35% 264,300 28.56 30.25 28.88 526,954 9.00 43.06 1.302B
SDTI 4:00PM 22.69 -0.19 -0.82% 237,000 21.88 22.94 22.94 877,863 5.44 30.62 882.2M
CHKP 3:59PM 55.25 +0.69 +1.26% 383,600 52.75 55.81 55.00 899,409 10.88 60.25 1.954B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET 4:01PM 50.00 +1.44 +2.96% 1,622,100 49.12 51.25 50.00 2,312,136 7.25 79.75 3.561B
ZDZ 4:02PM 25.38 0.00 0.00% 207,100 24.62 25.50 25.25 583,681 16.62 55.50 1.814B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI 4:01PM 119.88 +1.88 +1.59% 5,209,800 119.03 123.75 121.00 6,118,909 8.62 165.00 11.426B
WCAP 3:59PM 24.50 -0.75 -2.97% 107,600 24.50 26.00 25.38 549,090 1.31 65.06 123.1M
SFE 4:03PM 73.00 +3.88 +5.61% 638,200 69.19 73.00 70.88 1,059,045 17.12 120.00 2.417B
BGF 3:58PM 30.88 -0.25 -0.80% 333,800 30.88 31.12 31.12 237,500 15.19 36.19 608.2M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT 3:59PM 22.00 -0.25 -1.12% 104,800 21.88 23.12 23.00 188,272 21.25 55.12 244.0M
ROWE 3:59PM 15.94 -0.94 -5.56% 119,100 15.94 17.12 17.00 209,727 13.12 53.25 160.8M
CPTH 3:59PM 52.75 0.00 0.00% 234,100 51.00 56.00 51.75 476,954 34.12 150.25 2.011B
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI 3:59PM 29.50 +2.38 +8.76% 708,600 27.44 29.94 28.00 970,227 2.00 60.12 653.6M
|
