=-= Friday July 30, 1999,,,Misc =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
*HDD* No such ticker symbol. Try Symbol Lookup (Look up: *HDD*)
QNTM 4:01PM 22.31 +0.75 +3.48% 3,039,600 3,153,045 21.62 23.12 21.62 10.81 29.94 N/A 3.734B
SEG 4:01PM 26.88 -0.12 -0.46% 1,556,500 2,222,909 26.88 27.75 27.00 16.12 44.25 5.96 5.985B
WDC 4:28PM 4.88 -0.06 -1.27% 883,800 1,119,772 4.75 4.94 4.88 4.75 21.44 N/A 441.6M
HTCH 4:00PM 26.31 +0.22 +0.84% 298,700 476,363 25.81 26.50 26.00 11.88 51.25 124.26 648.6M
ADPT 4:01PM 38.88 +0.88 +2.30% 1,165,500 2,258,681 38.12 38.94 38.25 7.88 42.88 37.25 4.060B
RDRT 4:01PM 5.00 -0.12 -2.44% 591,200 542,454 4.94 5.25 5.16 5.00 20.56 N/A 248.3M
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
^BKX 4:30PM 828.87 -22.35 -2.63% N/A N/A 829.05 851.12 851.04 545.73 944.32 N/A N/A
^BIX 4:59PM 652.59 -16.98 -2.54% N/A N/A 652.41 669.57 669.57 471.66 741.56 N/A N/A
BAC 4:13PM 66.38 -2.00 -2.93% 3,524,700 3,548,818 66.38 68.44 68.38 44.00 82.31 22.64 115.8B
CMB 4:13PM 77.06 -3.19 -3.97% 3,827,000 3,044,681 76.25 79.38 79.00 35.56 91.12 15.55 65.139B
C 4:29PM 44.56 -1.19 -2.60% 9,321,000 8,018,863 44.50 46.25 45.88 19.00 51.75 25.00 150.6B
WFC 4:13PM 39.00 -1.31 -3.26% 2,815,000 2,874,909 38.56 40.31 40.31 27.50 45.31 28.79 64.460B
ONE 4:13PM 54.56 -1.12 -2.02% 1,760,700 2,380,409 54.44 56.00 55.94 36.06 63.56 19.40 64.436B
BK 4:13PM 36.94 -0.62 -1.66% 1,204,500 1,427,818 36.81 37.88 37.56 24.00 41.69 23.33 28.120B
PVN 4:00PM 91.00 -0.88 -0.95% 1,119,700 1,568,727 88.88 92.38 92.38 28.38 138.00 32.01 12.946B
MER 4:11PM 68.00 -2.88 -4.06% 2,703,800 3,451,363 68.00 71.44 71.44 35.75 102.50 20.54 24.716B
MWD 4:01PM 90.25 -2.75 -2.96% 1,865,400 2,230,454 90.12 93.12 93.00 36.50 116.94 13.76 51.026B
DLJ 4:13PM 51.69 -0.19 -0.36% 372,800 674,909 51.12 51.94 51.94 20.38 100.75 20.03 6.490B
AGE 5:14PM 27.69 +0.12 +0.45% 216,300 305,136 27.50 27.88 27.62 22.62 41.12 8.89 2.598B
BSC 4:13PM 42.31 -0.56 -1.31% 476,900 491,818 42.25 43.06 42.94 24.75 55.56 9.57 4.927B
LEH 4:13PM 53.75 -1.56 -2.82% 599,300 866,863 53.12 55.56 55.19 22.62 74.19 10.48 6.442B
PWJ 4:01PM 40.00 -1.25 -3.03% 233,500 947,954 39.94 41.12 41.12 20.38 53.38 13.10 5.842B
SCH 4:01PM 44.06 -1.80 -3.93% 1,930,200 3,235,727 43.50 45.69 45.62 9.25 77.50 77.73 35.974B
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT 4:03PM 58.56 -1.94 -3.20% 550,400 1,500,363 58.50 60.88 60.75 29.75 69.88 318.42 17.694B
BSX 4:00PM 40.56 -2.38 -5.53% 516,800 1,211,772 40.25 42.94 42.94 20.12 47.06 N/A 16.669B
AHP 4:01PM 51.00 -0.56 -1.09% 2,829,300 2,795,500 50.94 52.50 51.50 43.94 70.25 34.15 66.794B
LLY 4:32PM 65.69 -0.69 -1.04% 3,910,800 2,772,090 65.56 67.00 66.88 63.88 97.75 32.38 72.314B
PFE 5:08PM 33.88 -0.12 -0.37% 9,418,300 6,541,227 33.81 34.38 34.25 28.62 50.00 37.36 131.5B
WLA 5:01PM 66.00 -1.25 -1.86% 2,008,700 2,600,681 65.94 67.44 67.44 60.12 83.00 42.03 54.337B
JNJ 4:27PM 91.06 -2.19 -2.35% 1,740,900 2,080,772 91.06 93.38 93.31 68.12 103.00 38.53 122.5B
SGP 4:02PM 49.00 -1.19 -2.37% 1,869,600 3,339,318 49.00 50.75 50.38 42.38 60.81 38.61 72.133B
AMGN 4:01PM 76.88 +3.25 +4.41% 4,229,600 5,128,363 74.62 77.06 74.62 28.94 81.38 40.45 39.360B
BGEN 4:01PM 68.81 +1.94 +2.90% 1,715,600 1,668,909 67.06 69.00 67.06 20.88 76.62 61.92 10.315B
IMNX 4:00PM 112.88 +1.25 +1.12% 361,800 977,181 110.06 114.38 114.25 23.94 145.88 930.21 9.194B
SEPR 4:01PM 73.50 -2.19 -2.89% 738,700 638,181 72.50 77.75 77.00 42.25 140.88 N/A 2.412B
CNTO 4:01PM 55.75 +0.12 +0.22% 1,913,900 2,170,909 55.62 55.94 55.62 31.25 58.00 12.15 3.953B
*LASER* No such ticker symbol. Try Symbol Lookup (Look up: *LASER*)
VISX 4:00PM 101.25 +0.69 +0.68% 1,077,800 1,688,454 100.12 103.53 101.31 10.50 103.88 91.42 6.400B
BOL 4:13PM 71.81 -0.19 -0.26% 354,700 440,954 70.62 72.00 71.50 38.06 84.75 22.43 4.096B
BEAM 4:01PM 23.94 +0.38 +1.59% 1,694,600 1,837,045 23.75 25.00 24.25 3.00 29.38 N/A 1.014B
LVCI 4:00PM 62.88 -2.69 -4.10% 593,400 273,545 60.75 66.25 66.00 8.50 75.62 119.20 761.0M
TLCV 3:48PM 36.38 -1.50 -3.96% 175,100 402,272 36.38 38.25 38.00 10.12 53.50 N/A 1.246B
LCAV 3:59PM 10.44 +0.12 +1.21% 241,100 818,636 10.25 10.62 10.31 1.00 14.44 114.58 526.7M
KERA 4:01PM 22.12 +3.06 +16.07% 592,500 592,590 19.06 23.23 19.19 3.31 29.62 N/A 289.5M
SNRS 4:00PM 5.38 +0.25 +4.88% 5,562,400 2,272,363 4.53 5.75 5.19 2.75 20.38 N/A 227.2M
STAA 3:53PM 15.00 +0.62 +4.35% 139,200 79,954 14.62 15.88 14.62 6.00 17.12 102.68 210.4M
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
JBL 4:00PM 42.06 +0.69 +1.66% 1,011,300 649,772 41.50 43.00 43.00 11.50 55.38 51.08 3.452B
FLEX 4:01PM 44.88 +0.75 +1.70% 1,905,400 581,590 44.50 46.50 46.00 11.00 60.25 N/A 2.159B
SLR 4:02PM 64.44 +0.12 +0.19% 3,057,000 1,270,090 64.25 65.00 64.31 19.38 73.25 67.70 16.317B
SCI 4:02PM 52.75 +0.62 +1.20% 237,100 438,954 52.25 53.50 52.25 20.75 59.38 26.59 3.804B
SANM 4:00PM 65.31 +1.19 +1.85% 957,500 921,045 64.75 66.56 65.00 19.62 83.50 50.49 3.731B
DIIG 4:00PM 37.06 -0.94 -2.47% 340,000 416,045 36.56 38.12 38.12 9.88 45.00 35.19 1.092B
HDCO 4:00PM 39.94 -0.19 -0.47% 62,300 117,681 39.56 40.12 40.06 19.25 47.62 1337.50 541.6M
IBD_061799 No such ticker symbol. Try Symbol Lookup (Look up: IBD_061799)
ACL 4:00PM 23.25 +0.81 +3.62% 1,372,600 760,000 22.62 23.31 23.12 22.00 38.25 N/A 4.509B
ACXM 4:01PM 26.88 +0.38 +1.42% 379,100 468,681 26.62 26.94 26.75 16.50 31.25 N/A 2.271B
ADRX 4:00PM 67.06 -0.94 -1.38% 349,600 227,681 66.62 68.25 68.25 12.31 78.00 32.69 2.051B
ADVP 4:00PM 68.12 +1.06 +1.58% 65,800 111,545 67.00 68.50 67.00 17.00 69.50 61.53 719.4M
ADVS 4:00PM 68.12 +1.38 +2.06% 15,700 85,636 67.38 69.25 69.25 19.81 77.75 59.07 647.2M
AEOS 4:00PM 38.62 +0.62 +1.64% 1,526,600 570,272 38.25 39.44 38.88 13.69 52.38 30.16 1.797B
AFFX 4:00PM 72.75 +2.94 +4.21% 239,600 229,272 70.75 74.25 71.38 16.12 80.56 N/A 1.758B
ALLR 3:57PM 44.12 -3.75 -7.83% 126,300 117,590 43.50 49.50 49.38 34.00 78.25 N/A 495.3M
ANLT 4:00PM 25.00 0.00 0.00% 43,200 60,227 24.38 25.38 25.38 15.12 37.62 18.12 170.7M
ANSR 4:00PM 19.81 -0.19 -0.94% 248,800 225,000 19.75 20.25 20.12 13.00 36.62 9.39 687.5M
ASTX 3:58PM 21.69 +1.12 +5.47% 55,500 132,045 21.00 22.75 21.38 3.00 23.62 N/A 246.0M
BARZ 3:38PM 23.69 -0.38 -1.56% 4,300 72,227 23.56 24.00 24.00 15.62 28.00 27.04 334.2M
BBOX 4:00PM 50.75 +1.00 +2.01% 57,300 174,409 49.62 50.75 49.81 21.50 58.50 22.61 939.1M
BBT 4:00PM 35.25 -0.75 -2.08% 443,000 346,590 35.25 36.38 35.88 26.25 40.75 19.57 10.842B
BRAD 3:57PM 20.00 +0.62 +3.23% 123,300 146,181 19.06 20.25 19.56 2.44 22.50 N/A 193.9M
BRYO 3:45PM 19.12 +0.62 +3.38% 138,200 87,500 18.50 19.25 18.50 7.00 26.50 370.00 283.2M
BSYS 4:00PM 51.38 +2.12 +4.31% 356,800 132,454 49.50 51.75 49.62 35.38 60.88 39.72 1.385B
BXM 4:02PM 20.50 -0.25 -1.20% 111,400 358,772 20.00 21.25 21.00 11.56 45.00 23.58 469.8M
CANNY 3:53PM 31.88 +0.81 +2.62% 114,100 90,181 31.12 32.00 31.50 17.00 33.62 29.03 27.741B
CCRD 4:00PM 41.00 +0.75 +1.86% 104,900 161,818 40.88 42.00 41.75 24.38 69.75 50.95 546.7M
CDRD 4:00PM 31.00 -0.75 -2.36% 64,200 194,681 30.25 32.12 31.75 14.25 39.88 N/A 720.5M
CEFT 4:01PM 34.06 +0.50 +1.49% 933,100 1,059,681 33.75 34.25 34.19 19.00 43.88 239.73 4.461B
CI 4:13PM 88.19 -0.06 -0.07% 498,600 593,136 87.62 89.38 88.31 57.19 98.62 17.24 17.943B
CLE 4:02PM 23.75 -0.62 -2.56% 199,100 325,000 23.50 24.56 24.25 14.75 36.88 18.75 1.144B
CMNT 4:00PM 14.44 +0.94 +6.94% 316,300 811,681 13.31 14.44 13.38 3.50 30.62 42.19 330.5M
CNMD 3:51PM 31.00 +0.44 +1.43% 82,400 103,863 30.56 31.25 30.75 19.75 35.75 18.41 472.3M
CPRK 3:59PM 33.50 +1.75 +5.51% 71,500 198,500 31.88 33.75 32.50 4.75 41.62 N/A 1.104B
CSGS 4:00PM 22.25 -0.38 -1.66% 1,333,400 771,090 20.50 23.50 23.50 18.25 46.25 12.64 1.150B
CTAS 4:01PM 64.12 +1.19 +1.89% 267,000 336,727 62.12 64.56 63.62 39.88 78.38 51.17 6.781B
CTSH 3:59PM 26.88 +0.19 +0.70% 41,100 60,454 25.81 27.00 26.00 7.00 48.00 29.01 246.0M
DL 4:13PM 30.94 -0.38 -1.20% 306,100 416,545 30.56 31.56 31.50 19.50 38.38 28.73 3.189B
EAT 4:21PM 28.06 +0.12 +0.45% 88,800 221,227 27.69 28.06 27.94 15.69 30.62 23.48 1.867B
EIDSY 3:50PM 50.81 +3.81 +8.11% 25,400 114,363 49.12 51.06 49.12 9.00 47.25 28.48 869.5M
ELON 3:57PM 7.38 +0.38 +5.36% 61,900 118,409 7.00 7.50 7.25 1.94 19.75 N/A 241.9M
EMLX 3:58PM 112.62 +3.88 +3.56% 98,200 187,000 107.50 114.00 108.16 7.00 121.75 302.08 919.5M
EMUS 3:58PM 16.00 -0.44 -2.66% 52,000 94,500 15.62 16.44 16.16 4.50 35.00 N/A 251.1M
ESIO 3:54PM 38.12 +1.62 +4.45% 141,700 70,954 36.44 38.12 36.50 13.12 47.88 64.04 495.3M
EXPD 3:59PM 31.06 +0.56 +1.84% 171,300 156,909 30.12 31.25 30.62 12.44 33.50 33.15 1.553B
FNCO 3:53PM 17.75 +0.38 +2.16% 32,900 54,318 17.25 17.75 17.44 9.62 24.62 11.51 105.7M
FOSL 3:59PM 52.50 0.00 0.00% 77,300 154,272 52.06 53.44 52.69 13.00 54.88 30.35 1.101B
FWRD 3:59PM 23.44 -0.25 -1.06% 36,600 142,454 22.75 24.00 23.62 6.25 33.00 26.03 320.7M
GCI 4:01PM 72.25 -1.06 -1.45% 466,700 597,000 72.25 74.56 73.75 47.62 77.00 24.94 20.186B
GNSS 4:00PM 20.62 -0.88 -4.07% 724,200 406,045 19.88 21.69 21.69 5.88 35.81 74.14 297.8M
ICPT 3:59PM 26.50 +0.75 +2.91% 576,200 56,863 24.88 30.12 25.88 8.00 28.50 71.53 262.5M
INPH 3:55PM 18.88 -0.12 -0.66% 54,300 175,318 17.50 19.38 19.19 4.88 25.88 43.18 103.3M
INSUA 4:00PM 21.75 +0.81 +3.88% 28,200 86,318 20.88 21.75 21.06 9.25 23.25 26.17 554.3M
IREG 3:58PM 17.50 -1.50 -7.89% 83,600 122,545 17.25 19.38 19.38 2.75 32.50 N/A 94.2M
KOPN 3:58PM 32.19 -0.19 -0.58% 165,800 136,272 32.12 34.25 33.00 11.38 37.62 N/A 399.6M
KRON 3:57PM 48.38 -0.62 -1.28% 46,700 66,590 47.50 49.50 49.50 16.62 54.50 32.45 605.8M
KSWS 3:57PM 32.44 -2.56 -7.32% 615,600 351,909 32.25 35.12 35.12 10.00 59.81 14.96 244.4M
LAMR 4:00PM 40.62 +0.31 +0.78% 100,700 296,363 40.12 41.12 40.25 19.25 46.50 N/A 2.487B
LSON 4:00PM 47.88 +1.25 +2.68% 197,000 222,363 46.38 48.00 46.75 31.44 68.25 101.36 743.3M
MCRL 4:00PM 79.00 0.00 0.00% 242,300 107,272 75.25 81.88 80.25 22.75 83.44 84.04 1.595B
MEAD 2:43PM 18.88 0.00 0.00% 9,500 36,727 18.88 19.12 19.00 9.00 19.88 21.45 148.8M
MEDQ 4:01PM 43.38 +1.50 +3.58% 215,300 325,818 41.88 43.38 41.88 20.50 45.75 139.58 1.545B
MIPS 3:57PM 37.00 -2.12 -5.43% 236,900 423,272 36.00 41.50 40.00 13.88 69.00 67.46 1.381B
MKSI 3:45PM 21.31 +0.31 +1.49% 22,600 79,636 20.75 21.31 20.75 11.88 21.75 70.00 520.7M
MNMD 4:00PM 76.38 +3.31 +4.53% 183,200 299,909 74.00 76.94 74.75 23.94 86.25 128.18 2.321B
MRCY 3:59PM 28.62 +4.62 +19.27% 455,400 61,363 26.00 29.50 26.25 9.75 33.38 22.22 294.6M
MRIS 4:01PM 64.62 -0.28 -0.43% 255,900 222,818 64.25 65.12 65.12 39.38 72.75 22.08 6.753B
MUSE 4:00PM 46.50 -1.44 -3.00% 171,700 165,090 43.62 47.75 47.62 8.00 60.75 108.95 738.1M
MVSN 3:59PM 70.00 +1.50 +2.19% 89,300 115,000 67.88 70.88 68.50 17.50 94.75 120.18 625.7M
NCI 4:23PM 42.12 +2.56 +6.48% 1,517,100 642,909 39.62 42.25 39.62 22.81 52.00 79.13 1.786B
NECB 4:00PM 27.31 +0.69 +2.58% 22,100 47,500 26.50 27.31 26.62 11.62 29.38 26.10 192.0M
NLCS 4:01PM 34.25 +0.06 +0.18% 104,500 171,454 33.94 34.62 34.25 20.50 39.12 32.87 1.085B
NRES 3:37PM 19.88 0.00 0.00% 23,200 45,909 19.50 20.25 20.00 15.62 26.00 23.95 281.3M
NTLI 4:01PM 103.88 -0.75 -0.72% 576,400 680,000 103.88 105.25 105.00 32.00 107.38 N/A 7.625B
OSTE 4:00PM 22.75 +1.75 +8.33% 293,600 398,409 21.31 23.06 21.38 11.00 41.12 24.71 314.9M
PCAR 4:00PM 57.31 +2.06 +3.73% 164,200 295,227 55.62 57.88 55.81 37.00 63.00 9.24 4.482B
PDCO 4:01PM 39.31 -0.12 -0.32% 68,700 117,818 38.88 40.00 38.88 29.50 46.38 26.47 1.323B
PERC 3:58PM 50.81 +0.06 +0.12% 101,700 217,409 50.38 51.25 50.50 9.38 52.00 107.98 562.7M
PGTV 3:44PM 40.00 +0.41 +1.03% 49,500 130,727 39.69 40.62 40.25 10.62 50.50 N/A 785.4M
PIXR 4:00PM 38.62 -1.88 -4.63% 424,900 237,636 37.88 40.56 40.38 27.50 53.75 238.24 1.775B
PLCE 3:59PM 39.75 +0.38 +0.95% 243,900 304,318 39.19 40.25 39.62 8.06 53.88 40.59 1.002B
PLXT 4:00PM 29.12 +3.06 +11.75% 93,400 146,045 23.50 29.25 26.09 10.75 50.00 130.31 645.0M
POWI 4:00PM 57.62 +3.12 +5.73% 160,500 256,227 55.00 57.62 56.56 7.75 78.75 39.49 740.1M
PPDI 4:00PM 26.19 +2.12 +8.83% 83,700 177,772 24.00 26.31 24.25 18.62 38.50 23.14 642.3M
PRGX 4:01PM 51.50 +0.25 +0.49% 148,200 146,000 48.62 52.12 52.00 18.88 52.00 54.52 1.399B
PSUN 4:01PM 25.00 -0.75 -2.91% 481,100 392,045 24.50 25.88 25.62 8.00 26.38 33.88 771.9M
PSUN 4:01PM 25.00 -0.75 -2.91% 481,100 392,045 24.50 25.88 25.62 8.00 26.38 33.88 771.9M
PTIX 2:54PM 19.50 +0.50 +2.63% 56,400 49,045 19.00 19.88 19.00 8.75 21.81 21.11 141.3M
PWER 3:59PM 25.62 +0.62 +2.50% 162,200 112,727 24.94 25.62 25.16 5.25 29.62 N/A 438.2M
QLTI 3:59PM 64.00 +1.62 +2.61% 194,300 322,272 61.00 64.25 62.75 10.75 67.12 N/A 1.921B
RIMM 3:59PM 23.38 -0.94 -3.86% 202,000 827,363 23.38 25.38 24.38 6.81 28.69 199.02 1.502B
ROST 4:00PM 48.12 +0.06 +0.13% 106,400 326,318 47.75 48.62 48.16 23.25 52.25 16.24 2.197B
RX 4:02PM 27.88 -0.56 -1.98% 851,500 1,248,272 27.69 28.62 28.50 23.25 39.19 36.93 8.831B
SAPE 4:00PM 55.25 -0.62 -1.12% 184,200 345,681 55.00 56.50 56.38 24.25 82.88 103.47 1.540B
SCMM 4:00PM 49.75 +0.19 +0.38% 26,200 80,545 48.12 50.00 49.50 28.56 104.12 N/A 699.8M
SFX 4:02PM 44.81 -1.00 -2.18% 134,600 329,363 44.00 46.12 46.00 13.50 51.62 N/A 2.408B
TGNT 4:00PM 72.12 +0.50 +0.70% 333,000 308,636 71.00 73.38 71.94 18.25 75.62 N/A 3.804B
TIF 4:01PM 50.31 +1.81 +3.74% 462,200 260,409 48.81 50.69 48.88 13.50 53.00 36.74 3.542B
ULTE 3:57PM 18.19 -0.25 -1.36% 110,300 101,954 18.19 18.38 18.31 2.25 20.25 27.52 148.5M
USAI 4:01PM 47.94 +2.00 +4.35% 692,300 665,363 46.19 48.25 46.25 13.81 46.69 153.13 7.744B
WPPGY 3:58PM 89.50 +1.75 +1.99% 21,300 23,227 87.75 89.50 87.75 34.75 96.06 28.13 6.578B
XRAY 4:00PM 27.06 -0.75 -2.70% 323,700 271,954 26.53 28.00 28.00 20.00 29.31 26.24 1.428B
ZION 4:00PM 58.00 +0.12 +0.22% 218,900 473,681 57.31 58.12 58.12 37.88 75.88 26.07 4.583B
|
