=-= Thurs. 7/15/99,,,Nets =-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap ^IXIC 4:46PM 2839.37 +21.24 +0.75% N/A 2813.52 2840.03 2828.61 N/A 1357.09 2818.14 N/A N/A ^IXY2 4:14PM 560.54 +1.45 +0.26% N/A 556.18 566.55 560.79 N/A 414.87 696.76 N/A N/A ^INX 4:46PM 1409.62 +11.45 +0.82% N/A 1398.90 1409.72 1398.90 N/A 923.32 1406.82 N/A N/A ^GIN 4:26PM 491.48 -9.38 -1.87% N/A 487.36 505.04 500.86 N/A 101.15 696.30 N/A N/A *PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS) YHOO 4:01PM 154.44 -5.00 -3.14% 6,101,000 153.00 161.75 160.50 8,269,045 29.50 244.00 388.87 31.563B BCST 4:00PM 119.06 -3.94 -3.20% 392,300 117.62 124.62 123.62 648,409 16.38 177.25 N/A 4.333B LCOS 4:00PM 103.94 +1.31 +1.28% 1,263,200 101.25 105.38 103.25 2,698,090 20.06 145.38 N/A 4.535B SEEK 4:01PM 43.81 -0.94 -2.09% 908,700 43.38 45.50 45.38 2,186,227 14.88 100.00 N/A 2.707B GNET 4:00PM 87.94 +3.38 +3.99% 861,500 86.00 88.88 87.00 939,681 3.19 99.50 N/A 2.281B XMCM 3:59PM 56.38 -0.12 -0.22% 102,900 55.50 58.00 56.56 653,181 21.12 98.50 N/A 904.0M INSP 4:00PM 54.25 -0.38 -0.69% 469,900 53.75 55.00 54.88 1,151,863 9.75 72.62 N/A 2.562B TGLO 4:00PM 18.12 -0.12 -0.68% 294,200 17.88 18.69 18.56 874,909 12.69 48.50 N/A 478.8M EWBX 4:01PM 49.25 +1.75 +3.68% 314,800 47.38 50.00 48.88 302,636 25.38 89.00 N/A 460.8M SPLN 4:01PM 40.75 +0.88 +2.19% 1,171,600 39.25 42.94 40.00 497,681 6.38 59.25 N/A 913.9M BOUT 3:59PM 47.38 +0.88 +1.88% 188,300 47.12 51.00 48.19 234,090 23.00 100.00 N/A 571.3M GOTO 4:00PM 64.25 -4.38 -6.38% 1,693,000 62.00 66.50 66.44 45 20.00 69.88 N/A 2.853B *ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM) AOL 4:25PM 120.75 -2.25 -1.83% 17,457,100 118.94 125.00 123.94 23,889,454 17.25 175.50 246.00 130.7B ATHM 4:00PM 47.56 -1.38 -2.81% 8,104,800 47.00 49.12 49.00 6,004,181 11.75 99.00 N/A 11.954B STRM 4:00PM 54.25 -1.25 -2.25% 259,200 53.12 56.38 55.62 45 24.00 70.00 N/A 2.883B CNCX 3:59PM 34.50 +1.31 +3.95% 483,800 32.75 34.50 33.38 707,409 7.12 57.62 N/A 1.388B MSPG 4:01PM 47.00 -2.50 -5.05% 2,882,800 46.50 49.94 49.44 2,121,909 11.56 66.50 412.50 2.887B ELNK 4:00PM 60.12 -3.88 -6.05% 1,956,500 59.56 62.38 61.50 1,492,363 19.50 99.38 N/A 1.916B PRGY 3:59PM 27.31 0.00 0.00% 447,300 27.25 28.50 27.50 468,545 20.00 50.62 N/A 1.666B FLAS 3:58PM 26.50 -0.88 -3.20% 72,300 26.12 27.69 27.25 273,045 15.62 51.50 N/A 367.7M GEEK 4:01PM 20.50 +0.44 +2.18% 58,500 20.25 20.88 20.75 243,454 11.50 61.00 200.63 141.3M PSIX 3:59PM 63.62 +1.88 +3.04% 1,678,800 59.50 63.88 61.88 1,717,818 8.38 73.75 N/A 4.105B ONEM 3:59PM 29.38 +0.38 +1.29% 612,900 27.50 30.25 29.00 458,772 14.19 46.75 N/A 632.6M ALGX 4:00PM 56.25 +1.88 +3.45% 355,900 54.06 56.62 54.38 580,818 5.00 58.50 N/A 3.500B MGCX 4:00PM 31.56 +1.50 +4.99% 255,900 29.38 32.00 30.16 215,409 4.00 52.75 N/A 552.5M RCNC 3:59PM 45.50 +1.50 +3.41% 403,800 43.88 46.00 44.19 632,000 8.75 54.50 N/A 3.419B RTHM 3:59PM 63.25 -2.81 -4.26% 759,400 61.50 65.88 65.88 624,954 42.50 111.50 N/A 4.551B PCNTF 3:58PM 46.00 -1.25 -2.65% 106,500 46.00 48.00 46.75 344,227 26.25 104.25 N/A 564.6M COVD 4:01PM 67.50 +9.25 +15.88% 2,226,300 59.06 69.00 59.06 883,045 20.62 81.00 N/A 5.420B CMTN 4:00PM 101.00 +3.25 +3.32% 565,300 97.62 105.25 99.12 45 50.50 102.75 N/A 2.261B RBAK 4:00PM 188.50 +30.00 +18.93% 629,200 155.00 189.62 155.12 N/A 65.00 163.00 N/A 3.965B BRCD 4:00PM 129.00 +18.12 +16.35% 412,600 104.38 129.00 112.00 90 33.00 116.50 N/A 3.313B TUTS 4:01PM 47.00 +1.75 +3.87% 304,800 46.00 49.12 46.50 270,181 36.62 86.25 N/A 538.7M UPCOY 3:55PM 69.75 -0.69 -0.98% 165,700 69.75 71.00 70.12 207,772 31.12 71.00 N/A 9.015B NTPA 4:00PM 28.38 +1.38 +5.09% 415,300 26.38 29.25 27.25 547,818 3.62 37.00 N/A 362.7M LOAX 3:59PM 19.75 +1.25 +6.76% 151,000 18.12 19.94 18.56 45 11.38 37.00 N/A 141.0M NPNT 4:00PM 42.88 +1.38 +3.31% 823,500 41.12 44.00 41.81 45 30.00 48.75 N/A 5.210B HSAC 4:00PM 41.19 +1.12 +2.81% 1,501,100 39.12 41.62 40.62 45 15.00 49.19 N/A 2.135B WGAT 4:00PM 48.44 -0.81 -1.65% 297,000 47.25 49.38 48.12 181 21.25 55.75 N/A 1.014B IDTC 4:00PM 22.50 -0.38 -1.64% 1,392,500 22.50 24.25 23.50 1,207,500 9.50 35.00 N/A 537.2M NPLS 4:00PM 23.44 +1.31 +5.93% 2,579,100 22.12 24.62 22.88 318 18.38 30.56 N/A 1.250B *WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST) EXDS 4:01PM 140.06 -6.38 -4.35% 2,019,100 139.25 148.19 147.00 2,086,954 7.75 146.50 N/A 5.765B VRIO 4:00PM 82.56 +5.31 +6.88% 2,379,300 79.00 83.50 79.06 786,181 13.00 79.12 N/A 3.079B ABOV 4:00PM 43.94 -0.31 -0.71% 767,200 42.75 44.88 44.62 1,886,909 5.75 75.50 N/A 1.366B GBIX 3:59PM 51.50 +0.44 +0.86% 267,100 50.75 52.12 51.38 305,500 4.00 65.00 N/A 425.9M *BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING) NTBK 4:00PM 33.38 -0.12 -0.37% 1,127,400 32.44 34.00 33.75 2,015,454 3.56 83.00 124.07 961.3M SONE 4:01PM 47.50 -0.88 -1.81% 337,900 46.88 49.69 48.75 618,909 4.62 79.25 N/A 1.208B TBFC 4:00PM 36.62 +1.38 +3.90% 521,800 35.38 37.25 35.38 1,113,772 3.94 75.88 N/A 1.217B NXCD 3:58PM 39.31 +0.31 +0.80% 223,800 39.00 39.75 39.06 45 22.00 50.00 N/A 1.717B ATLB 3:54PM 18.75 +0.38 +2.04% 32,300 18.12 19.00 18.12 188,636 7.00 52.25 11.70 76.0M CKFR 4:00PM 31.81 +0.31 +0.99% 557,700 31.00 32.12 32.00 1,471,681 5.75 69.12 116.67 1.743B SCAI 3:59PM 48.75 -0.50 -1.02% 205,400 46.62 49.00 49.00 315,000 7.75 49.75 182.41 1.149B *BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER) NITE 4:01PM 56.06 +0.94 +1.70% 3,238,000 54.06 56.50 55.75 4,584,681 2.25 81.62 77.64 5.928B SCH 4:16PM 55.38 +1.94 +3.63% 4,589,100 53.69 56.50 53.94 3,741,181 9.25 77.50 104.78 45.209B EGRP 4:00PM 39.00 +1.25 +3.31% 5,447,200 38.00 39.50 38.12 8,362,500 2.50 72.25 N/A 9.096B AMTD 4:01PM 35.94 -0.69 -1.88% 2,770,300 35.94 38.31 36.69 3,290,909 1.88 62.75 244.17 6.269B NDB 4:14PM 51.38 -0.62 -1.20% 523,800 50.50 53.38 52.75 1,406,227 8.12 93.00 34.90 852.6M DIR 4:00PM 26.69 -0.12 -0.47% 369,800 26.56 27.12 26.94 45 23.06 45.62 10.77 2.695B SIEB 3:59PM 27.00 +1.00 +3.85% 152,100 25.88 27.06 26.00 332,454 5.75 70.62 123.81 599.3M SWS 4:00PM 61.81 +1.44 +2.38% 152,800 60.25 63.00 60.31 673,727 14.19 87.00 30.19 662.3M *FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS) INTU 4:01PM 95.75 -0.50 -0.52% 338,000 94.62 96.62 96.44 894,045 34.19 110.75 95.30 5.960B USAI 4:00PM 44.06 +0.06 +0.14% 658,000 43.75 44.44 44.00 719,636 13.81 45.00 146.67 7.118B TSCM 3:59PM 35.19 +1.06 +3.11% 285,300 33.69 36.75 34.25 45 25.06 71.25 N/A 881.9M MKTW 4:00PM 51.38 +0.88 +1.73% 123,100 49.88 53.23 49.88 169,318 45.00 130.00 N/A 624.9M MARG 3:59PM 23.12 +0.38 +1.65% 105,200 22.44 24.00 23.25 111,136 3.50 27.25 66.91 110.9M TSCN 4:00PM 21.31 -0.50 -2.29% 126,900 21.00 21.88 21.75 228,954 2.62 26.38 N/A 280.4M MLTX 3:59PM 27.25 +0.75 +2.83% 174,000 26.50 28.12 26.75 159,590 22.12 71.50 N/A 594.0M *STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT) RNWK 4:00PM 87.50 -1.25 -1.41% 1,237,500 87.12 91.38 90.75 2,745,545 7.62 131.88 N/A 6.255B VDAT 3:59PM 17.75 -0.75 -4.05% 67,700 17.56 18.38 18.25 573,500 1.19 46.50 N/A 115.5M TUNE 4:00PM 30.62 -0.81 -2.58% 211,800 29.31 31.88 31.88 355,454 2.38 61.00 N/A 2.549B HAUP 3:59PM 28.56 +1.06 +3.86% 563,900 27.31 30.00 28.00 1,258,818 4.75 38.12 43.65 123.2M NETS 4:00PM 24.62 +3.44 +16.22% 1,557,100 22.50 25.50 23.00 242,954 2.50 22.75 N/A 360.4M VVTV 4:01PM 27.00 +0.25 +0.93% 521,600 26.00 27.12 27.06 635,909 3.12 27.75 N/A 704.3M BIGE 3:58PM 22.00 0.00 0.00% 92,700 21.00 22.38 22.25 235,318 2.12 34.00 N/A 216.5M *AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE) DCLK 4:00PM 101.88 +6.81 +7.17% 3,820,600 96.75 102.47 97.12 3,670,727 6.75 176.00 N/A 4.032B ABDR 4:00PM 103.00 +7.50 +7.85% 234,900 98.00 103.00 98.00 286,454 33.75 105.62 81.62 1.018B ITVU 4:00PM 47.38 -2.38 -4.77% 240,900 46.88 50.00 49.88 559,772 5.12 82.00 N/A 637.5M ADFC 3:59PM 25.00 +1.38 +5.82% 278,400 23.88 25.75 24.38 181 17.62 62.69 N/A 479.2M NETG 4:00PM 27.62 +2.25 +8.87% 1,446,300 25.50 27.75 25.50 1,166,772 6.31 66.88 N/A 491.1M TFSM 3:59PM 38.31 -3.81 -9.05% 603,400 38.12 42.00 41.62 674,545 5.00 69.62 N/A 772.8M MMXI 3:56PM 49.00 +3.56 +7.84% 95,800 44.81 50.00 45.38 N/A 32.00 56.62 N/A 819.7M NETP 3:58PM 21.94 +0.44 +2.03% 55,000 20.50 21.94 21.00 136 15.00 35.00 N/A 467.8M *COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW) INKT 4:00PM 124.38 -4.50 -3.49% 3,307,800 122.56 132.88 132.50 2,152,136 19.50 159.12 N/A 6.076B VERT 3:59PM 107.88 -2.25 -2.04% 178,100 106.25 113.25 111.00 370,727 34.75 149.00 N/A 1.796B VIGN 3:59PM 70.38 +4.00 +6.03% 153,200 66.12 70.62 66.62 256,136 37.25 111.75 N/A 1.928B WEBT 3:59PM 41.38 +2.12 +5.41% 227,100 39.50 42.50 39.50 452,863 22.00 84.00 981.25 465.5M BVSN 3:59PM 75.88 -0.75 -0.98% 334,900 75.00 78.75 76.62 696,772 9.25 80.00 264.22 1.919B EPAY 3:57PM 53.38 -1.88 -3.39% 92,300 52.50 56.25 55.94 277,818 14.00 98.00 138.13 557.6M MACR 3:59PM 37.75 -0.25 -0.66% 388,300 36.75 39.00 37.75 710,545 12.31 53.25 86.36 1.600B DRIV 4:00PM 32.62 -0.69 -2.06% 228,200 32.56 33.62 33.25 722,818 5.00 61.38 N/A 657.4M USIX 3:56PM 34.12 -0.44 -1.27% 69,300 34.00 35.62 35.12 355,045 23.00 60.00 N/A 1.357B ITRA 3:59PM 25.25 +1.50 +6.32% 214,400 23.81 25.62 23.81 202,863 16.00 52.38 N/A 607.9M CNQR 4:00PM 38.88 -0.12 -0.32% 45,500 38.00 40.25 39.00 178,909 14.00 59.25 N/A 879.3M IMAL 3:59PM 20.75 -0.31 -1.48% 1,317,700 20.44 21.31 21.06 237,090 5.50 32.75 N/A 367.1M USWB 4:00PM 25.44 +1.75 +7.39% 2,401,200 23.56 25.69 23.75 2,482,409 7.75 47.00 N/A 1.888B ONXS 4:00PM 17.62 +0.50 +2.92% 62,400 17.06 18.12 17.38 96,136 15.88 51.62 N/A 303.5M SCNT 3:54PM 48.25 +0.50 +1.05% 110,600 47.06 48.88 47.06 N/A 27.75 58.50 N/A 1.655B PRSF 4:00PM 54.59 -1.78 -3.16% 56,700 51.38 57.50 56.50 90 27.75 59.94 N/A 4.113B MRBA 4:00PM 48.25 +4.00 +9.04% 180,900 43.62 48.50 43.62 136 30.25 74.38 N/A 1.112B SILK 3:59PM 35.75 -1.50 -4.03% 105,000 35.00 37.62 37.56 136 15.62 52.38 N/A 536.2M MUSE 4:00PM 59.50 +4.94 +9.05% 141,400 54.88 60.25 54.88 191,090 8.00 57.62 2728.13 944.5M VRTY 4:00PM 49.88 -1.38 -2.68% 143,300 49.50 52.50 51.38 326,772 5.06 54.75 58.24 623.8M *AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION) EBAY 4:00PM 127.00 +4.00 +3.25% 4,342,800 122.00 129.25 123.19 3,862,818 8.38 234.00 1757.14 15.906B ONSL 3:59PM 20.38 -0.62 -2.98% 539,900 20.25 21.69 21.12 774,590 10.62 108.00 N/A 398.9M UBID 4:00PM 32.44 -1.50 -4.42% 213,800 32.25 34.62 34.50 363,000 20.50 189.00 N/A 296.7M BID 4:00PM 37.06 +0.38 +1.02% 120,500 36.19 37.31 36.69 254,090 15.00 47.00 50.26 1.507B GMAI 3:59PM 22.75 -0.75 -3.19% 188,900 22.25 24.94 24.19 163,090 1.50 28.50 90.38 144.6M *BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V) AMZN 4:01PM 139.56 +4.56 +3.38% 11,381,500 133.38 141.50 135.00 8,052,272 21.62 221.25 N/A 22.548B BKS 4:02PM 25.88 +1.06 +4.28% 785,900 24.81 26.12 24.88 698,454 22.19 48.00 18.80 1.794B BNBN 4:01PM 18.50 -0.31 -1.66% 597,500 18.38 19.12 19.00 45 14.25 26.62 N/A 2.590B CDNW 4:00PM 22.88 +1.88 +8.93% 2,915,600 21.12 23.12 21.25 1,117,909 7.00 39.25 N/A 688.7M *HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW) BYND 4:01PM 28.88 -1.00 -3.35% 335,300 26.75 30.06 30.00 1,115,500 6.19 41.31 N/A 1.032B PCOR 3:58PM 39.00 +0.78 +2.04% 52,000 37.88 39.25 37.94 142,045 28.00 94.00 N/A 605.6M *CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL) ETYS 4:00PM 39.69 +1.81 +4.79% 1,417,500 37.12 39.88 37.94 363 36.00 85.00 N/A 4.035B IVIL 4:00PM 57.06 +2.19 +3.99% 485,300 54.62 59.75 54.81 421,318 31.25 130.00 N/A 1.352B ALOY 3:58PM 12.75 +0.12 +0.99% 91,700 12.50 13.44 12.94 136 9.75 23.19 N/A 181.5M TURF 3:57PM 19.62 -0.31 -1.57% 138,000 19.38 20.44 20.06 451,863 13.25 66.00 664.58 340.1M VUSA 4:01PM 19.50 +1.00 +5.41% 262,000 18.25 19.62 18.62 415,000 15.56 74.25 N/A 864.6M *TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET) PCLN 4:00PM 101.12 -3.12 -3.00% 642,800 100.00 105.50 104.38 2,646,545 58.00 165.00 N/A 14.392B TMCS 4:00PM 34.88 +0.62 +1.82% 720,500 34.12 35.31 34.88 687,318 21.56 80.50 N/A 2.529B CTIX 3:58PM 38.50 -1.38 -3.45% 30,600 37.75 39.38 39.25 157,045 24.00 49.62 797.50 806.3M PTVL 4:01PM 24.31 -0.44 -1.77% 237,200 24.00 25.00 24.94 624,000 9.75 36.00 N/A 335.8M *EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH) HLTH 4:00PM 64.00 -1.75 -2.66% 361,700 63.19 67.25 67.00 1,144,545 21.75 126.19 N/A 4.543B SUPC 3:57PM 28.00 -0.25 -0.88% 63,000 27.62 28.25 28.25 189,090 21.00 48.25 28.54 290.2M IDXC 4:00PM 20.00 +0.75 +3.90% 950,000 19.00 20.12 19.19 405,272 12.44 55.75 27.90 553.6M INCX 4:00PM 55.81 +1.44 +2.64% 137,500 53.75 57.50 54.62 317,227 11.38 54.56 N/A 754.9M MMGR 4:00PM 52.12 -0.62 -1.18% 325,200 51.50 53.12 53.00 492,181 12.62 60.50 67.63 1.166B KOOP 4:00PM 34.31 +3.19 +10.24% 2,503,100 29.88 35.12 31.75 N/A 10.00 45.75 N/A 944.1M *SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY) VRSN 4:00PM 92.81 +4.06 +4.58% 1,137,800 87.06 93.88 89.75 1,175,863 9.69 94.12 N/A 4.652B ISSX 3:58PM 37.56 -0.44 -1.15% 171,100 37.38 38.62 38.00 561,136 8.50 46.25 N/A 1.421B CUST 4:00PM 44.38 -1.12 -2.47% 708,800 43.38 46.75 46.12 1,406,272 3.50 90.00 30.74 676.6M ENTU 3:58PM 29.12 +0.88 +3.10% 163,400 28.25 30.00 28.50 501,681 9.00 43.06 N/A 1.267B SDTI 4:01PM 24.00 +1.50 +6.67% 826,700 22.38 24.00 22.38 838,590 5.44 30.62 14.15 933.3M CHKP 4:00PM 55.25 -0.50 -0.90% 300,100 54.88 56.75 56.25 748,681 10.88 60.25 34.84 1.954B *NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS) CNET 4:00PM 51.88 +1.12 +2.22% 2,431,000 50.50 52.50 51.50 2,217,590 7.25 79.75 116.67 3.695B ZDZ 4:03PM 24.81 +1.56 +6.72% 439,900 23.50 25.50 23.50 473,818 16.62 55.50 N/A 1.774B *FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND) CMGI 4:00PM 112.25 +0.44 +0.39% 2,430,400 110.88 113.50 112.75 6,112,363 8.62 165.00 328.86 10.699B WCAP 3:59PM 22.88 +0.38 +1.67% 115,100 22.38 24.00 22.44 383,772 1.56 65.06 4.96 120.2M SFE 4:03PM 71.25 +0.75 +1.06% 229,700 69.56 71.75 70.75 984,636 17.12 120.00 18.65 2.359B BGF 4:00PM 31.25 +0.44 +1.42% 85,900 30.69 31.25 30.81 231,000 15.19 36.19 17.41 615.6M *MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS) MMPT 3:59PM 22.31 -0.19 -0.83% 78,400 22.31 23.19 22.69 164,090 21.25 55.12 N/A 247.4M ROWE 4:00PM 20.50 +2.69 +15.09% 590,600 17.81 21.00 17.88 197,227 13.12 53.25 N/A 206.8M CPTH 3:59PM 48.75 -0.38 -0.76% 291,900 48.50 50.62 49.75 468,090 34.12 150.25 N/A 1.859B *TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT) MSGI 4:00PM 27.62 -1.06 -3.70% 206,400 27.56 30.00 29.06 781,863 2.00 60.12 N/A 612.0M E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC) GMST 4:01PM 74.50 -1.06 -1.41% 465,400 73.75 77.50 75.12 671,045 15.50 77.25 N/A 7.445B
|