=-= Thurs. 7/15/99,,,Semi =-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range P/E Mkt Cap
^IXIC 4:50PM 2839.37 +21.24 +0.75% N/A 2813.52 2840.03 2828.61 N/A 1357.09 2818.14 N/A N/A
^SOXX 4:29PM 528.75 +3.69 +0.70% N/A 522.80 528.82 525.06 N/A 182.59 525.33 N/A N/A
*SOX* No such ticker symbol. Try Symbol Lookup (Look up: *SOX*)
INTC 4:01PM 67.69 -0.31 -0.46% 23,830,900 67.25 68.69 68.50 21,422,136 34.88 71.81 32.23 224.6B
AMD 4:00PM 17.69 -0.31 -1.74% 2,679,000 17.50 18.25 18.12 1,723,409 12.75 33.00 N/A 2.593B
MOT 4:23PM 99.50 +4.62 +4.87% 5,328,100 96.38 100.00 97.25 3,124,590 38.38 100.19 N/A 59.998B
TXN 4:17PM 153.25 +3.25 +2.17% 1,901,300 148.25 153.25 150.00 2,507,409 45.38 150.00 95.54 60.071B
RMBS 4:00PM 115.25 +17.69 +18.13% 5,129,900 101.00 116.31 101.50 1,256,181 45.00 109.94 325.21 2.686B
MU 4:17PM 55.31 -1.31 -2.32% 5,211,300 54.75 57.00 56.81 4,369,363 20.56 80.56 N/A 14.724B
ALTR 4:01PM 45.12 -1.75 -3.73% 3,155,600 43.50 46.31 46.00 3,004,227 14.50 46.88 56.48 8.947B
XLNX 4:01PM 61.50 -1.06 -1.70% 1,652,200 60.25 62.88 62.88 2,968,318 14.88 62.69 74.48 9.655B
LSCC 4:00PM 61.81 +0.56 +0.92% 339,600 59.06 62.25 61.38 550,409 18.88 64.50 34.60 1.466B
LLTC 4:00PM 74.22 -1.53 -2.02% 646,400 72.62 75.69 75.62 1,459,136 19.56 75.75 63.13 11.359B
AMAT 4:01PM 76.38 -1.12 -1.45% 6,485,000 76.06 77.38 76.50 8,164,909 21.56 77.62 596.15 28.674B
KLAC 4:01PM 69.56 -1.44 -2.02% 2,669,700 68.62 70.81 70.81 2,305,818 20.75 71.38 373.68 6.133B
NVLS 3:59PM 71.12 -2.94 -3.97% 1,396,200 70.88 74.12 74.12 1,384,818 20.88 75.50 63.85 2.757B
TER 4:01PM 75.44 -2.38 -3.05% 944,000 74.12 78.44 77.62 1,107,136 15.00 79.25 96.06 6.420B
LSI 4:01PM 48.56 -0.75 -1.52% 934,500 48.38 49.38 49.25 1,706,909 10.50 50.12 N/A 6.947B
NSM 4:09PM 28.31 +1.00 +3.66% 2,467,700 27.56 28.50 27.75 3,029,454 7.44 29.19 N/A 4.756B
*NON_SOX* No such ticker symbol. Try Symbol Lookup (Look up: *NON_SOX*)
MXIM 4:00PM 70.31 -3.12 -4.26% 1,243,700 69.88 73.25 73.25 1,533,409 22.31 73.50 57.82 9.485B
ADI 4:00PM 50.00 +0.62 +1.27% 1,363,400 49.06 50.19 49.88 998,863 12.00 51.00 79.64 8.640B
CNXT 3:59PM 61.00 +0.50 +0.83% 1,152,200 60.56 62.00 61.38 1,614,363 13.00 68.38 N/A 5.893B
DS 4:00PM 55.38 -0.06 -0.11% 114,000 55.38 57.06 56.19 125,272 22.69 56.50 29.18 1.594B
DSP 4:19PM 25.06 -6.12 -19.64% 4,466,600 24.44 26.50 24.50 479,590 4.62 32.62 42.72 993.1M
ANAD 3:59PM 37.75 -0.50 -1.31% 249,400 37.00 38.75 37.44 280,681 4.62 39.25 N/A 559.0M
AMCC 3:59PM 83.62 +4.25 +5.35% 715,600 81.25 85.25 82.94 388,090 12.25 85.75 128.02 2.225B
TQNT 4:01PM 48.00 +3.19 +7.11% 2,026,000 45.75 49.19 45.88 504,909 7.31 46.88 54.65 689.0M
GALT 3:59PM 57.75 +4.00 +7.44% 552,400 53.25 58.25 53.88 418,590 6.62 57.12 N/A 1.190B
VTSS 4:01PM 67.06 -1.06 -1.56% 1,365,600 65.75 69.00 68.25 1,375,181 17.12 73.88 80.15 5.098B
MCRL 3:58PM 78.75 +0.38 +0.48% 76,300 77.50 79.50 78.62 133,454 22.75 83.44 89.06 1.590B
TXCC 4:01PM 50.12 -0.72 -1.41% 806,500 49.56 52.25 52.25 331,045 7.31 52.25 141.23 1.270B
BRCM 4:01PM 138.50 -1.25 -0.89% 1,015,200 136.25 141.06 140.38 2,225,636 23.50 149.50 285.20 12.805B
PMCS 4:01PM 70.00 +4.06 +6.16% 1,474,300 66.75 70.12 67.12 615,636 11.44 71.25 N/A 4.442B
DSPG 4:00PM 41.19 +0.94 +2.33% 276,300 39.88 42.62 40.75 247,136 9.62 41.88 32.46 475.2M
LEVL 3:57PM 57.56 -0.19 -0.32% 856,000 57.12 58.38 58.00 779,454 15.00 57.94 77.00 2.262B
MMCN 3:59PM 49.50 +3.50 +7.61% 700,500 46.00 50.25 46.00 485,000 7.75 50.50 148.39 1.510B
CREE 4:00PM 76.88 -1.69 -2.15% 270,600 75.62 79.94 79.94 318,818 10.50 82.00 104.75 1.115B
ATML 4:00PM 32.12 +0.31 +0.98% 2,837,700 30.62 32.81 31.81 2,430,818 6.00 31.94 N/A 3.218B
CUBE 4:01PM 35.44 -1.62 -4.38% 1,035,300 35.00 37.44 37.12 770,318 13.25 37.12 31.95 1.387B
QLGC 4:00PM 139.88 +6.56 +4.92% 367,500 134.12 141.25 136.00 377,409 15.81 149.00 96.60 2.515B
ARMHY 3:57PM 47.00 -0.62 -1.31% 144,700 45.50 47.50 46.12 91,500 10.19 52.00 280.15 3.171B
STM 4:00PM 76.25 +0.88 +1.16% 508,000 76.25 78.62 78.12 366,954 17.94 76.31 50.93 24.115B
RFMD 4:00PM 80.12 -3.25 -3.90% 734,000 79.50 83.12 83.12 749,227 5.50 83.62 80.17 3.165B
HIT 4:00PM 109.00 +5.06 +4.87% 120,100 106.50 109.94 106.62 37,590 40.19 105.38 N/A 36.383B
*CAPX_EDA* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX_EDA*)
SNPS 4:00PM 60.81 +1.31 +2.21% 390,900 59.50 61.19 59.81 889,681 24.50 61.25 36.96 4.310B
CDN 4:11PM 16.00 +2.38 +17.43% 4,100,400 13.94 16.00 14.00 2,970,409 10.62 34.12 37.85 3.495B
AVNT 3:59PM 15.62 +1.12 +7.76% 849,000 14.44 16.50 14.56 333,272 10.44 24.00 11.33 520.2M
MENT 4:00PM 14.38 -0.12 -0.86% 369,300 14.25 14.75 14.50 607,954 5.44 15.06 N/A 953.3M
ETEC 3:59PM 39.75 +1.56 +4.09% 299,300 38.12 40.50 38.50 310,045 14.88 55.00 37.08 851.0M
SFAM 4:01PM 17.75 +0.06 +0.35% 381,200 17.12 18.38 17.94 299,363 8.88 21.75 N/A 519.4M
ASML 4:00PM 65.50 +1.88 +2.95% 746,100 65.25 67.00 66.00 1,035,545 12.94 64.00 122.36 9.053B
PLAB 4:01PM 28.88 +0.06 +0.22% 307,400 28.62 29.38 28.88 195,454 9.50 29.38 60.03 687.4M
DPMI 3:53PM 50.00 +1.00 +2.04% 110,400 48.25 50.38 48.75 60,363 16.88 51.25 40.16 765.8M
VECO 3:57PM 33.38 +1.62 +5.12% 203,000 32.00 33.88 32.25 285,045 20.38 64.50 40.71 531.4M
CYMI 4:01PM 34.62 +3.38 +10.80% 2,646,300 31.25 34.75 31.62 568,272 5.88 31.25 N/A 958.4M
SVGI 4:01PM 16.69 +0.31 +1.91% 220,100 16.25 16.88 16.44 162,090 6.62 17.75 N/A 551.1M
KLIC 4:00PM 28.19 -0.31 -1.10% 131,900 27.88 29.00 28.75 284,681 9.38 35.25 N/A 661.4M
PRIA 4:01PM 38.56 +0.69 +1.82% 510,500 38.12 39.12 38.50 527,318 9.56 44.31 N/A 836.1M
CMOS 4:01PM 39.69 +0.69 +1.76% 140,700 38.50 39.81 39.00 267,409 9.31 39.75 N/A 849.4M
|
