=-= Thursday July 22, 1999,,, Nets =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^IXIC Jul 22 2684.44 -77.33 -2.80% N/A N/A 2679.35 2749.05 2749.05 1357.09 2874.92 N/A N/A
^IXY2 Jul 22 499.02 -26.43 -5.03% N/A N/A 498.92 518.89 518.89 414.87 696.76 N/A N/A
^INX Jul 22 1360.97 -18.32 -1.33% N/A N/A 1354.02 1378.38 1378.38 923.32 1420.33 N/A N/A
^GIN Jul 22 452.01 0.00 0.00% N/A N/A 0.00 0.00 0.00 101.15 696.30 N/A N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO Jul 22 145.12 -6.75 -4.44% 9,832,300 8,019,227 143.06 151.50 148.31 29.50 244.00 370.43 29.660B
BCST Jul 20 109.75 -5.75 -4.98% 392,500 573,227 109.75 116.00 114.31 16.38 177.25 N/A 3.994B
LCOS Jul 22 91.88 -9.06 -8.98% 1,647,200 2,452,454 91.12 100.25 100.06 20.06 145.38 N/A 4.008B
SEEK Jul 22 40.88 -0.12 -0.30% 1,009,800 1,783,136 39.62 40.88 40.56 14.88 100.00 N/A 2.526B
GNET Jul 22 71.50 -6.25 -8.04% 1,357,000 913,409 71.50 79.88 78.00 3.19 99.50 N/A 1.855B
XMCM Jul 22 44.00 -2.62 -5.63% 465,200 515,363 43.50 46.50 46.00 21.12 98.50 N/A 705.6M
INSP Jul 22 58.88 +1.66 +2.89% 1,022,100 1,145,136 54.12 59.25 58.00 9.75 72.62 N/A 2.781B
TGLO Jul 22 15.75 -0.56 -3.45% 267,900 857,090 15.50 16.62 16.62 12.69 48.50 N/A 416.1M
EWBX Jul 22 43.75 -1.38 -3.05% 91,700 286,272 43.00 44.81 44.25 25.38 89.00 N/A 409.3M
SPLN Jul 22 39.00 -0.75 -1.89% 182,800 455,636 38.31 40.00 39.62 6.38 59.25 N/A 874.7M
BOUT Jul 22 37.38 -2.12 -5.38% 64,100 184,090 36.00 40.50 40.50 23.00 100.00 N/A 450.7M
GOTO Jul 22 55.25 -3.75 -6.36% 331,600 45 54.06 57.50 57.50 20.00 69.88 N/A 2.453B
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL Jul 22 110.50 -4.56 -3.97% 21,897,000 22,137,636 109.31 115.00 114.25 17.25 175.50 230.13 119.6B
ATHM Jul 22 45.25 -1.75 -3.72% 4,681,700 6,204,818 45.00 46.88 46.88 11.75 99.00 N/A 11.373B
STRM Jul 22 46.75 -1.44 -2.98% 196,600 45 45.12 48.00 47.19 24.00 70.00 N/A 2.485B
CNCX Jul 22 33.50 -1.50 -4.29% 617,100 666,772 32.75 35.12 34.75 7.12 57.62 N/A 1.347B
MSPG Jul 22 42.69 -2.31 -5.14% 1,250,400 2,130,954 42.62 45.38 45.12 11.56 66.50 375.00 2.622B
ELNK Jul 22 56.00 +0.38 +0.67% 753,700 1,440,363 54.00 56.81 56.06 19.50 99.38 N/A 1.784B
PRGY Jul 22 23.88 -0.62 -2.55% 143,400 401,636 23.50 24.56 24.38 20.00 50.62 N/A 1.456B
FLAS Jul 22 22.88 -1.12 -4.69% 84,800 203,727 21.88 24.06 23.81 15.62 51.50 N/A 317.4M
GEEK Jul 22 18.50 -0.31 -1.66% 45,400 217,272 18.06 18.97 18.88 11.50 61.00 188.13 127.5M
PSIX Jul 22 58.56 -2.00 -3.30% 746,600 1,538,454 57.50 61.19 60.38 8.38 73.75 N/A 3.778B
ONEM Jul 22 26.75 -1.44 -5.10% 313,500 389,681 25.88 28.25 28.06 14.19 46.75 N/A 576.1M
ALGX Jul 22 53.88 -5.19 -8.78% 350,100 409,954 53.62 59.25 58.00 5.00 59.75 N/A 3.352B
MGCX Jul 22 23.69 -2.81 -10.61% 5,934,000 259,772 23.12 26.12 25.12 4.00 52.75 N/A 414.6M
RCNC Jul 22 45.00 -3.00 -6.25% 224,800 590,409 45.00 47.62 47.62 8.75 54.50 N/A 3.382B
RTHM Jul 22 51.81 -5.38 -9.40% 701,700 484,227 51.12 57.75 57.75 42.50 111.50 N/A 3.728B
PCNTF Jul 22 39.25 -1.88 -4.56% 137,700 286,090 39.00 41.50 41.12 26.25 104.25 N/A 481.8M
COVD Jul 22 55.50 -0.25 -0.45% 2,772,800 911,000 50.00 56.50 56.44 20.62 81.00 N/A 4.457B
CMTN Jul 22 90.50 -1.53 -1.66% 817,200 45 77.00 92.38 92.38 50.50 107.00 N/A 2.026B
RBAK Jul 22 148.00 -6.50 -4.21% 496,500 N/A 147.00 159.00 158.00 65.00 199.25 N/A 3.113B
BRCD Jul 22 116.31 +4.56 +4.08% 166,100 90 108.00 118.75 112.38 33.00 137.44 N/A 2.987B
TUTS Jul 22 39.31 -3.81 -8.84% 530,800 253,363 38.75 42.81 42.62 36.62 86.25 N/A 450.6M
UPCOY Jul 22 64.38 -2.88 -4.28% 48,700 160,681 63.75 66.38 66.31 31.12 71.00 N/A 8.320B
NTPA Jul 22 26.75 -3.00 -10.08% 292,500 482,863 26.50 29.88 28.50 3.62 37.00 N/A 342.0M
LOAX Jul 22 18.00 +0.12 +0.70% 56,700 215,045 17.25 18.38 17.81 11.38 37.00 N/A 128.5M
NPNT Jul 22 31.06 -5.69 -15.48% 4,961,600 45 30.00 36.06 36.06 30.00 48.75 N/A 3.774B
HSAC Jul 22 38.62 +0.31 +0.82% 879,800 45 35.06 39.00 37.25 15.00 49.19 N/A 2.002B
WGAT Jul 22 41.00 -3.38 -7.61% 429,800 633,227 39.38 44.44 44.00 21.25 55.75 N/A 858.3M
IDTC Jul 22 23.62 -0.62 -2.58% 546,900 1,125,590 23.50 24.38 24.38 9.50 35.00 N/A 564.0M
NPLS Jul 22 20.69 -0.81 -3.78% 514,400 318 20.00 21.50 21.31 18.38 30.56 N/A 1.103B
*WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST)
EXDS Jul 22 132.62 +4.50 +3.51% 3,832,100 2,036,590 124.50 137.69 127.88 7.75 148.19 N/A 5.459B
VRIO Jul 22 79.00 -1.12 -1.40% 473,100 658,318 76.88 80.31 80.31 13.00 85.00 N/A 2.946B
ABOV Jul 22 38.38 -2.25 -5.54% 606,500 1,793,181 38.31 40.12 40.12 5.75 75.50 N/A 1.193B
GBIX Jul 22 43.00 -2.12 -4.71% 140,700 255,590 43.00 46.00 46.00 4.00 65.00 N/A 355.6M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK Jul 22 27.19 -0.38 -1.36% 1,762,800 1,773,863 27.00 28.12 27.81 3.56 83.00 212.02 783.1M
SONE Jul 22 35.56 -2.69 -7.03% 581,600 578,954 35.50 38.38 38.38 4.62 79.25 N/A 904.3M
TBFC Jul 22 29.62 -2.62 -8.14% 745,800 927,272 29.44 32.50 32.00 3.94 75.88 N/A 984.8M
NXCD Jul 22 40.00 +2.38 +6.31% 244,900 45 37.19 40.38 37.62 22.00 50.00 N/A 1.747B
ATLB Jul 22 17.00 +0.50 +3.03% 37,600 61,272 16.62 17.50 16.75 7.00 52.25 10.71 69.0M
CKFR Jul 22 32.94 +0.56 +1.74% 852,000 1,388,409 31.62 33.69 32.12 5.75 69.12 119.91 1.804B
SCAI Jul 22 49.88 -1.12 -2.21% 156,100 230,454 47.00 51.12 50.81 7.75 52.75 188.89 1.176B
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE Jul 22 47.91 -4.09 -7.87% 5,470,600 4,470,136 46.62 51.50 51.38 2.25 81.62 73.24 5.065B
SCH Jul 22 48.19 +0.94 +1.98% 2,763,000 3,287,136 47.06 49.25 48.00 9.25 77.50 80.08 39.341B
EGRP Jul 22 31.75 -2.12 -6.27% 7,617,700 7,349,500 31.62 33.94 33.94 2.50 72.25 N/A 7.405B
AMTD Jul 22 30.19 -1.81 -5.66% 3,249,800 3,099,818 30.00 31.75 31.75 1.88 62.75 213.33 5.266B
NDB Jul 22 42.75 -1.69 -3.80% 510,800 1,050,681 41.50 44.56 43.75 8.12 93.00 29.82 709.4M
DIR Jul 22 26.06 -0.56 -2.11% 409,200 45 25.31 26.88 26.75 23.06 45.62 10.69 2.632B
SIEB Jul 22 23.62 -0.25 -1.05% 63,200 179,636 23.12 24.00 23.38 5.75 70.62 113.69 524.4M
SWS Jul 22 51.44 -2.62 -4.86% 264,600 616,590 50.12 55.38 54.31 14.19 87.00 27.03 606.2M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU Jul 22 82.62 -7.25 -8.07% 816,800 797,318 82.50 89.75 89.38 34.19 110.75 88.99 5.143B
USAI Jul 22 42.94 -1.81 -4.05% 661,400 689,818 42.75 44.88 44.50 13.81 46.69 149.17 6.936B
TSCM Jul 22 30.00 -1.19 -3.81% 102,000 45 29.88 31.19 31.19 25.06 71.25 N/A 708.2M
MKTW Jul 22 47.81 -1.44 -2.92% 50,400 139,772 47.50 49.75 48.50 45.00 130.00 N/A 581.5M
MARG Jul 22 19.25 -0.75 -3.75% 49,900 96,863 18.12 19.88 19.50 3.50 27.25 58.82 92.3M
TSCN Jul 22 20.00 -0.25 -1.23% 94,500 161,090 19.16 20.44 20.00 2.62 26.38 N/A 263.1M
MLTX Jul 22 21.06 -0.81 -3.71% 119,900 136,954 20.50 22.50 21.81 20.50 71.50 121.53 459.1M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK Jul 22 88.72 +0.78 +0.89% 4,360,200 2,640,727 85.50 92.06 85.50 7.62 131.88 N/A 6.343B
VDAT Jul 22 14.94 -2.50 -14.34% 194,000 391,818 14.88 17.50 17.38 1.19 46.50 N/A 97.2M
TUNE Jul 22 26.50 0.00 0.00% 109,800 288,090 25.25 28.25 26.25 2.38 61.00 N/A 2.206B
HAUP Jul 22 30.44 -1.81 -5.62% 417,000 1,340,545 30.00 32.38 32.06 4.75 38.12 51.19 131.3M
NETS Jul 22 29.19 +0.94 +3.32% 725,100 263,409 27.19 29.88 28.75 2.50 29.88 N/A 427.2M
VVTV Jul 22 24.94 -0.44 -1.72% 469,200 596,409 24.81 25.75 25.12 3.12 27.75 N/A 650.5M
BIGE Jul 22 20.62 +0.88 +4.43% 138,400 159,318 18.25 20.62 20.38 2.12 34.00 N/A 203.0M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK Jul 22 85.00 -5.00 -5.56% 1,607,300 3,329,409 84.88 90.00 89.06 6.75 176.00 N/A 3.364B
ABDR Jul 22 85.94 -4.88 -5.37% 145,100 291,727 85.75 92.38 91.50 33.75 105.62 77.62 849.3M
ITVU Jul 22 36.56 -3.44 -8.59% 309,100 492,590 36.50 39.50 39.25 5.12 82.00 N/A 492.0M
ADFC Jul 22 26.50 -0.62 -2.30% 161,400 181 24.69 27.12 26.38 17.62 62.69 100.46 508.0M
NETG Jul 22 22.88 -1.25 -5.18% 741,200 1,054,863 22.50 24.00 23.56 6.31 66.88 N/A 406.7M
TFSM Jul 22 34.00 -1.00 -2.86% 523,900 575,863 34.00 37.69 36.62 5.00 69.62 N/A 685.8M
MMXI Jul 22 42.00 -1.88 -4.27% 13,800 N/A 41.88 43.81 43.38 32.00 56.62 N/A 702.6M
NETP Jul 22 18.44 -0.88 -4.53% 57,400 136 18.06 19.38 19.25 15.00 35.00 N/A 393.1M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT Jul 22 109.88 -8.00 -6.79% 1,599,100 1,932,181 109.75 116.56 116.00 19.50 159.12 N/A 5.368B
VERT Jul 22 96.38 +0.75 +0.78% 409,400 352,363 91.25 99.69 94.19 34.75 149.00 N/A 1.605B
VIGN Jul 22 73.00 +5.44 +8.05% 1,497,100 241,227 70.12 77.47 72.38 37.25 111.75 N/A 2.000B
WEBT Jul 22 36.00 -3.38 -8.57% 411,300 440,772 35.50 39.75 39.50 22.00 84.00 562.50 405.0M
BVSN Jul 22 67.88 -1.69 -2.43% 680,200 612,818 67.00 71.00 69.75 9.25 80.00 239.87 1.717B
EPAY Jul 22 45.00 -2.44 -5.14% 56,000 213,318 45.00 47.88 47.72 14.00 98.00 118.59 470.1M
MACR Jul 22 32.50 -1.69 -4.94% 1,115,000 675,363 32.00 34.25 34.25 12.31 53.25 77.70 1.377B
DRIV Jul 22 26.88 -2.75 -9.28% 393,800 658,318 26.81 29.50 29.50 5.00 61.38 N/A 541.6M
USIX Jul 22 30.00 -3.38 -10.11% 213,300 277,954 28.50 33.50 33.50 23.00 60.00 N/A 1.193B
ITRA Jul 22 23.62 -2.12 -8.25% 107,900 164,454 23.38 25.12 25.06 16.00 52.38 N/A 568.3M
CNQR Jul 22 35.25 -2.75 -7.24% 124,500 131,181 32.50 38.38 38.38 14.00 59.25 N/A 797.3M
IMAL Jul 22 19.94 -0.19 -0.93% 76,400 260,636 19.75 20.44 20.31 5.50 32.75 N/A 352.7M
USWB Jul 22 24.38 -1.12 -4.41% 1,275,200 2,196,818 24.19 25.38 25.31 7.75 47.00 N/A 1.809B
ONXS Jul 22 17.75 +0.69 +4.03% 101,700 87,409 17.12 18.81 17.25 15.88 51.62 N/A 305.6M
SCNT Jul 22 56.75 +4.75 +9.13% 125,300 N/A 52.00 59.12 54.75 27.75 59.12 N/A 1.947B
PRSF Jul 22 44.00 -3.88 -8.09% 47,400 90 44.00 48.12 48.00 27.75 59.94 N/A 3.315B
MRBA Jul 22 40.00 -0.88 -2.14% 149,600 136 38.25 41.12 40.38 30.25 74.38 N/A 922.2M
SILK Jul 22 34.88 -1.38 -3.79% 72,000 136 34.06 37.00 37.00 15.62 52.38 N/A 523.1M
MUSE Jul 22 51.00 -1.88 -3.55% 159,200 169,727 47.00 53.50 53.44 8.00 60.75 120.17 809.6M
VRTY Jul 22 46.00 +1.12 +2.51% 89,400 296,409 44.38 46.38 45.00 5.06 54.75 50.99 575.3M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY Jul 22 108.69 -6.62 -5.75% 4,245,900 3,793,181 108.38 113.88 113.56 8.38 234.00 1647.32 13.612B
ONSL Jul 22 17.50 -0.19 -1.06% 341,500 677,818 17.25 17.81 17.81 10.62 108.00 N/A 342.6M
UBID Jul 22 26.81 -2.12 -7.34% 262,700 359,090 26.12 27.88 27.44 20.50 189.00 N/A 245.3M
BID Jul 22 35.12 -0.25 -0.71% 161,600 227,545 33.94 35.31 35.31 15.00 47.00 48.46 1.428B
GMAI Jul 22 21.19 -0.56 -2.59% 51,600 160,363 20.75 22.00 21.66 1.50 28.50 83.65 134.7M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN Jul 22 107.19 -18.25 -14.55% 28,746,400 8,118,909 104.75 117.12 116.44 21.62 221.25 N/A 17.317B
BKS Jul 22 24.12 -0.44 -1.78% 310,800 655,454 24.00 24.56 24.38 22.19 48.00 18.61 1.673B
BNBN Jul 22 18.69 -0.31 -1.64% 1,556,700 45 18.69 19.88 19.31 14.25 26.62 N/A 2.616B
CDNW Jul 22 21.25 -0.44 -2.02% 850,300 1,159,409 20.94 21.62 21.62 7.00 39.25 N/A 639.7M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
BYND Jul 22 22.31 -3.75 -14.39% 1,804,100 1,045,136 22.06 26.69 26.50 6.19 41.31 N/A 797.6M
PCOR Jul 22 35.00 -1.12 -3.11% 12,100 118,090 35.00 37.31 35.88 28.00 94.00 N/A 543.5M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
ETYS Jul 22 36.75 -1.31 -3.45% 465,200 363 36.50 38.50 37.94 35.50 85.00 N/A 3.736B
IVIL Jul 22 49.75 +3.75 +8.15% 254,000 371,000 43.75 50.00 46.75 31.25 130.00 N/A 1.179B
ALOY Jul 22 10.75 -0.56 -4.97% 13,000 136 10.75 11.25 11.25 9.75 23.19 N/A 153.0M
TURF Jul 22 16.75 +0.38 +2.29% 145,900 345,727 16.38 17.25 16.38 13.25 66.00 545.83 290.3M
VUSA Jul 22 18.75 -0.75 -3.85% 60,100 335,500 18.50 19.88 19.88 15.56 74.25 N/A 831.3M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN Jul 22 83.56 -4.66 -5.28% 1,370,700 2,602,500 83.00 88.00 87.06 58.00 165.00 N/A 11.893B
TMCS Jul 22 37.00 -2.25 -5.73% 687,900 780,318 35.88 38.62 37.50 21.56 80.50 N/A 2.684B
CTIX Jul 22 39.12 +0.38 +0.97% 113,400 115,545 38.50 39.38 38.75 24.00 49.62 775.00 819.4M
PTVL Jul 22 19.88 -1.50 -7.02% 731,500 558,272 19.00 21.25 21.00 9.75 36.00 N/A 274.5M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH Jul 22 56.25 -5.69 -9.18% 381,800 1,145,409 56.25 61.50 61.44 21.75 126.19 N/A 3.992B
SUPC Jul 22 28.00 +0.06 +0.22% 64,000 176,090 27.75 28.06 28.06 21.00 48.25 28.22 290.2M
IDXC Jul 22 22.25 +2.44 +12.30% 1,438,200 406,272 19.62 24.44 19.81 12.44 55.75 28.71 615.9M
INCX Jul 22 51.75 -3.88 -6.97% 259,200 324,272 51.75 55.88 55.88 11.38 58.75 N/A 700.0M
MMGR Jul 22 43.69 -3.19 -6.80% 344,600 468,090 43.50 47.12 47.12 12.62 60.50 57.87 977.6M
KOOP Jul 22 31.06 -2.31 -6.93% 893,200 N/A 30.62 33.25 32.38 10.00 45.75 N/A 854.7M
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN Jul 22 76.19 -9.25 -10.83% 1,579,000 1,144,227 75.75 83.78 83.75 9.69 96.75 N/A 3.819B
ISSX Jul 22 24.44 -0.06 -0.26% 1,819,400 704,590 22.19 25.12 25.12 8.50 46.25 612.50 924.8M
CUST Jul 22 44.50 -1.75 -3.78% 349,800 1,326,045 44.38 47.12 45.00 3.50 90.00 31.25 678.5M
ENTU Jul 22 32.00 -2.12 -6.23% 1,487,800 531,500 31.00 32.38 31.75 9.00 43.06 1137.50 1.392B
SDTI Jul 22 19.56 -0.12 -0.63% 199,400 715,727 19.44 20.00 20.00 5.44 30.62 8.20 760.7M
CHKP Jul 22 64.81 -1.38 -2.08% 1,673,200 780,272 61.25 67.31 64.12 10.88 67.31 41.37 2.351B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET Jul 22 42.62 -3.38 -7.34% 1,102,300 2,137,181 42.50 45.25 45.12 7.25 79.75 86.79 3.036B
ZDZ Jul 22 21.38 -0.62 -2.84% 145,500 377,181 21.38 21.88 21.75 16.62 55.50 N/A 1.528B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI Jul 22 96.62 -5.19 -5.10% 3,257,600 5,770,954 96.25 100.25 99.50 8.62 165.00 299.45 9.210B
WCAP Jul 22 19.31 -0.69 -3.44% 77,200 247,409 19.25 20.12 20.00 1.56 65.06 4.41 101.5M
SFE Jul 22 65.69 -3.31 -4.80% 439,700 767,863 65.00 70.75 70.50 17.12 120.00 18.25 2.175B
BGF Jul 22 30.38 -0.19 -0.61% 33,700 201,863 30.25 30.44 30.44 15.19 36.19 17.27 598.4M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT Jul 22 21.50 -0.50 -2.27% 28,800 140,909 21.38 22.06 21.75 21.25 55.12 N/A 238.4M
ROWE Jul 22 19.00 -1.06 -5.30% 149,500 174,727 18.62 20.75 20.50 13.12 53.25 N/A 191.7M
CPTH Jul 22 40.50 +0.19 +0.47% 719,100 445,545 37.75 45.00 43.50 34.12 150.25 N/A 1.544B
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI Jul 22 22.75 -1.88 -7.61% 194,500 506,454 22.50 24.56 24.56 2.00 60.12 N/A 504.0M
E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC)
GMST Jul 22 70.62 -4.12 -5.52% 544,900 634,772 69.62 73.56 73.50 15.50 77.50 N/A 7.058B
|
