=-= Friday August 20, 1999,,,,Nets =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap ^IXIC 5:16PM 2648.33 +26.90 +1.03% N/A N/A 2620.21 2648.07 2635.05 1357.09 2874.92 N/A N/A ^IXY2 4:14PM 473.87 +12.04 +2.61% N/A N/A 461.80 473.88 463.79 374.70 696.76 N/A N/A ^INX 5:00PM 1336.61 +13.45 +1.02% N/A N/A 1323.59 1336.61 1323.59 923.32 1420.33 N/A N/A ^GIN 4:49PM 405.72 +6.78 +1.70% N/A N/A 398.94 405.89 398.94 101.15 696.30 N/A N/A *PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS) YHOO 4:01PM 145.00 +5.81 +4.18% 5,022,400 9,387,590 138.50 145.31 139.62 29.50 244.00 339.48 37.554B LCOS 4:00PM 44.12 +2.44 +5.85% 2,426,700 2,316,954 41.75 44.12 42.69 10.00 72.69 N/A 3.850B SEEK 4:00PM 31.44 -0.56 -1.76% 377,300 1,605,227 31.38 32.75 32.44 14.88 100.00 N/A 1.967B GNET 3:59PM 67.69 +4.41 +6.96% 916,800 1,114,045 61.50 69.00 63.56 3.19 99.50 N/A 1.883B XMCM 3:59PM 44.38 -2.12 -4.57% 185,600 401,136 43.00 47.00 46.69 21.12 98.50 N/A 711.6M INSP 3:59PM 43.56 0.00 0.00% 248,600 982,909 42.69 44.06 43.94 9.75 72.62 N/A 2.065B TGLO 3:59PM 11.19 -0.06 -0.56% 331,700 861,772 10.56 11.56 11.56 9.81 48.50 N/A 295.5M EWBX 3:59PM 35.50 +0.12 +0.35% 21,800 214,545 34.75 36.88 35.91 25.38 89.00 N/A 332.1M SPLN 4:00PM 20.56 0.00 0.00% 588,600 503,227 20.50 21.50 21.12 6.38 59.25 N/A 467.8M BOUT 3:56PM 26.19 +0.31 +1.21% 31,000 182,409 25.88 27.19 27.12 19.50 100.00 N/A 315.8M GOTO 3:59PM 39.88 -0.12 -0.31% 337,900 N/A 37.56 41.44 39.00 20.00 69.88 N/A 1.817B *ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM) AOL 5:01PM 95.19 -0.81 -0.85% 13,292,700 21,682,318 94.50 96.50 96.00 17.25 175.50 160.00 105.5B ATHM 4:01PM 37.69 +0.44 +1.17% 7,249,300 7,889,136 36.75 38.38 37.75 11.75 99.00 N/A 13.865B STRM 4:00PM 46.38 +0.12 +0.27% 144,400 N/A 44.06 47.00 46.00 24.00 70.00 N/A 2.654B CNCX 3:59PM 22.88 +0.41 +1.81% 520,200 991,590 21.38 22.88 22.69 7.12 57.62 N/A 920.0M MSPG 4:00PM 30.06 +0.12 +0.42% 1,133,800 2,504,090 29.94 31.12 30.38 11.56 66.50 N/A 1.907B ELNK 4:00PM 45.62 +1.06 +2.38% 428,500 1,536,500 44.25 46.50 44.75 19.50 99.38 N/A 1.465B PRGY 3:59PM 20.00 +2.00 +11.11% 834,000 350,318 18.12 20.88 18.12 14.00 50.62 N/A 1.222B FLAS 3:59PM 16.06 0.00 0.00% 186,800 183,000 15.25 16.12 16.00 15.00 51.50 N/A 222.9M GEEK 3:50PM 13.69 -0.06 -0.45% 40,100 178,545 13.25 13.88 13.81 11.50 61.00 N/A 94.4M PSIX 3:59PM 45.56 -0.66 -1.42% 603,100 1,309,272 45.50 47.50 47.06 8.38 73.75 N/A 2.954B ONEM 3:58PM 18.75 -0.69 -3.54% 122,200 358,636 18.50 19.88 19.25 14.19 46.75 N/A 403.8M ALGX 4:00PM 54.00 -0.78 -1.43% 97,700 318,545 53.50 54.88 54.81 5.00 59.75 N/A 3.500B MGCX 4:00PM 23.75 0.00 0.00% 195,100 318,909 23.50 23.88 23.62 4.00 52.75 N/A 539.6M RCNC 4:00PM 39.50 +0.28 +0.72% 279,400 597,500 39.25 40.12 39.50 8.75 54.50 N/A 2.968B RTHM 3:59PM 37.69 +1.31 +3.61% 389,000 621,181 35.00 37.94 36.81 28.62 111.50 N/A 2.872B PCNTF 3:59PM 29.12 +0.75 +2.64% 135,600 294,090 28.00 29.75 28.25 20.38 104.25 N/A 357.5M COVD 4:00PM 42.38 +1.50 +3.67% 821,700 1,154,772 39.25 42.38 41.50 20.62 81.00 N/A 3.040B CMTN 4:00PM 116.75 -1.50 -1.27% 638,900 606,227 112.81 121.88 121.50 50.50 130.12 N/A 2.717B RBAK 4:00PM 104.75 -2.75 -2.56% 838,300 541,681 103.00 111.00 111.00 32.50 114.00 N/A 2.260B BRCD 3:59PM 171.75 -5.19 -2.93% 376,400 N/A 166.25 178.75 178.00 33.00 181.00 N/A 4.411B TUTS 3:57PM 25.06 -0.62 -2.43% 75,500 254,727 24.44 26.44 26.00 20.50 86.25 N/A 287.3M UPCOY 3:54PM 56.75 -1.50 -2.58% 122,800 125,363 56.00 57.25 57.00 31.12 71.00 N/A 7.389B NTPA 4:00PM 20.75 +1.44 +7.44% 240,900 466,545 19.00 20.75 19.44 3.62 37.00 N/A 311.0M LOAX 3:58PM 14.50 +0.25 +1.75% 40,700 115,681 14.06 14.94 14.31 11.38 37.00 N/A 103.5M NPNT 3:59PM 24.25 -1.12 -4.43% 285,700 803,954 24.06 26.50 26.25 17.62 48.75 N/A 2.944B HSAC 4:00PM 30.25 +1.12 +3.86% 204,700 N/A 29.12 30.75 29.31 15.00 49.19 N/A 1.638B WGAT 3:58PM 33.88 +0.12 +0.37% 57,600 457,954 32.75 34.50 34.38 21.25 55.75 N/A 709.1M IDTC 3:59PM 18.81 +0.94 +5.24% 1,455,100 1,249,363 17.38 19.56 18.50 9.50 35.00 N/A 449.1M NPLS 3:59PM 14.25 -0.38 -2.56% 112,400 N/A 14.06 15.38 15.31 12.00 30.56 N/A 760.0M *WEB_HOST No such ticker symbol. Try Symbol Lookup (Look up: *WEB_HOST) EXDS 3:59PM 75.38 +2.56 +3.52% 1,925,100 2,314,227 69.50 76.00 71.75 3.88 79.62 N/A 6.205B VRIO 4:00PM 70.88 +2.50 +3.66% 300,000 610,136 69.00 71.75 69.88 13.00 85.00 N/A 2.701B ABOV 3:59PM 31.44 +0.12 +0.40% 267,200 1,384,590 30.25 31.56 31.38 5.75 75.50 N/A 977.4M GBIX 3:59PM 46.38 +1.00 +2.20% 56,800 233,954 44.62 46.75 45.38 4.00 65.00 N/A 383.5M *BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING) NTBK 4:00PM 21.75 +1.44 +7.08% 455,000 1,740,045 20.12 21.75 20.31 3.56 83.00 156.25 639.1M SONE 3:59PM 35.50 +0.62 +1.79% 101,100 637,090 34.88 36.00 35.62 4.62 79.25 N/A 902.7M TBFC 3:59PM 26.00 +1.06 +4.26% 281,200 811,681 25.06 26.31 25.38 3.94 75.88 N/A 864.3M NXCD 3:59PM 26.25 +4.12 +18.64% 465,100 482,727 22.12 26.25 22.88 19.12 50.00 N/A 1.206B ATLB 3:50PM 16.12 +0.25 +1.57% 12,200 71,272 15.88 16.25 16.25 7.00 52.25 10.31 89.6M CKFR 3:59PM 31.38 +0.28 +0.90% 593,100 1,443,727 30.88 32.00 31.50 5.75 69.12 172.74 1.719B SCAI 3:59PM 41.88 +0.12 +0.30% 32,400 223,545 41.00 42.50 42.12 7.75 52.75 154.63 987.0M *BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER) NITE 4:00PM 31.50 +0.94 +3.07% 3,811,700 4,735,772 30.25 31.69 30.88 2.25 81.62 29.96 3.342B SCH 4:28PM 42.69 +0.69 +1.64% 2,467,700 3,637,090 41.75 42.94 41.81 9.25 77.50 71.19 34.910B EGRP 4:00PM 26.56 +1.12 +4.42% 5,671,700 7,864,227 25.50 26.94 26.06 2.50 72.25 N/A 6.230B AMTD 4:00PM 21.69 +0.06 +0.29% 2,776,400 4,186,863 20.81 22.00 21.44 1.88 62.75 144.17 3.783B NDB 4:00PM 32.75 +0.50 +1.55% 423,600 1,049,636 31.62 33.44 32.25 8.12 93.00 21.64 543.5M DIR 4:00PM 19.00 +0.25 +1.33% 293,500 N/A 18.62 19.50 18.81 15.81 45.62 7.53 1.919B SIEB 3:51PM 18.88 0.00 0.00% 33,500 130,454 18.31 19.25 18.44 5.75 70.62 94.38 418.9M SWS 4:00PM 36.62 -0.19 -0.51% 116,100 532,727 36.12 38.00 36.88 14.19 87.00 16.66 431.6M *FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS) INTU 4:01PM 80.12 +1.38 +1.75% 455,200 710,500 78.75 80.62 79.06 34.19 110.75 77.97 4.987B USAI 4:00PM 45.88 +1.25 +2.80% 572,600 680,772 44.38 46.00 44.94 13.81 48.62 171.63 7.662B TSCM 3:56PM 18.62 -0.50 -2.61% 127,400 384,136 18.12 19.88 19.56 15.19 71.25 N/A 439.7M MKTW 3:56PM 32.56 -0.62 -1.88% 81,000 130,454 32.25 34.50 32.31 26.62 130.00 N/A 396.1M MARG 3:49PM 18.50 +0.12 +0.68% 15,500 88,318 18.31 18.94 18.50 3.50 27.25 54.04 89.4M TSCN 3:53PM 17.38 0.00 0.00% 54,500 158,090 17.00 17.44 17.38 2.62 26.38 N/A 228.6M MLTX 3:59PM 19.50 +0.06 +0.32% 101,900 162,272 19.00 19.88 19.56 14.00 71.50 107.99 426.1M *STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT) RNWK 3:59PM 80.88 +2.31 +2.94% 851,800 2,434,090 78.62 81.00 80.38 7.62 131.88 N/A 5.904B VDAT 4:00PM 9.88 +0.47 +4.98% 177,000 353,636 9.25 10.00 9.44 1.19 46.50 N/A 79.3M TUNE 3:58PM 20.19 +1.06 +5.56% 65,000 225,318 18.75 20.19 19.94 2.38 61.00 N/A 1.748B HAUP 3:59PM 24.44 +0.94 +3.99% 166,500 1,387,863 23.25 25.12 23.50 4.75 38.12 33.10 105.4M NETS 3:59PM 23.69 -0.12 -0.52% 258,700 337,727 23.25 24.12 23.62 2.50 29.88 N/A 346.7M VVTV 4:00PM 26.38 -0.38 -1.40% 303,800 540,727 25.69 27.50 27.25 3.12 27.75 N/A 688.0M BIGE 3:59PM 17.81 -0.81 -4.36% 153,000 141,818 16.75 19.00 18.88 2.12 34.00 N/A 175.3M *AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE) DCLK 4:00PM 90.94 +8.00 +9.65% 1,929,700 3,057,772 82.38 91.38 83.50 6.75 176.00 N/A 3.617B ABDR 4:00PM 93.12 +8.38 +9.88% 78,200 325,136 85.56 93.12 85.75 33.75 105.62 69.47 920.4M ITVU 4:00PM 32.62 +1.00 +3.16% 70,600 351,409 31.00 33.38 32.50 5.12 82.00 N/A 439.0M ADFC 3:59PM 13.25 +0.38 +2.91% 276,700 393,818 12.62 13.25 12.97 12.56 62.69 47.69 254.0M NETG 4:00PM 24.19 +1.69 +7.50% 213,400 854,500 22.50 24.19 22.50 6.31 66.88 N/A 429.6M TFSM 3:59PM 30.44 -0.50 -1.62% 159,800 488,409 30.00 31.19 31.19 5.00 69.62 N/A 613.9M MMXI 3:48PM 47.00 +0.88 +1.90% 73,900 122,409 45.19 47.00 46.06 31.88 56.62 N/A 786.2M NETP 3:59PM 16.75 +0.50 +3.08% 116,700 144,318 15.75 17.25 17.19 9.75 35.00 N/A 357.1M *COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW) INKT 3:59PM 113.50 +4.31 +3.95% 2,092,900 2,184,818 107.75 113.94 109.62 19.50 159.12 N/A 6.086B VERT 4:00PM 70.69 +0.06 +0.09% 452,700 421,045 69.00 72.00 72.00 34.75 149.00 N/A 1.198B VIGN 3:59PM 61.50 +1.00 +1.65% 447,600 363,772 60.50 62.25 61.25 37.25 111.75 N/A 1.709B WEBT 3:54PM 34.75 +0.25 +0.72% 104,700 354,590 34.12 35.25 34.75 22.00 84.00 492.86 390.9M BVSN 3:59PM 95.75 +3.81 +4.15% 416,000 572,227 91.75 97.22 93.62 9.25 105.12 235.74 2.447B EPAY 3:59PM 32.25 +0.38 +1.18% 61,200 145,272 31.88 32.75 32.75 14.00 98.00 74.13 336.9M MACR 4:01PM 36.62 +0.56 +1.56% 249,400 820,272 36.38 37.12 36.62 12.31 53.25 69.35 1.569B DRIV 4:00PM 21.69 +0.50 +2.36% 103,000 618,000 21.25 21.88 21.88 5.00 61.38 N/A 437.0M USIX 3:59PM 19.25 -0.38 -1.91% 312,200 233,000 18.56 19.94 19.94 17.75 60.00 N/A 765.5M ITRA 3:37PM 17.06 +0.06 +0.37% 41,100 124,772 17.00 17.25 17.00 15.50 52.38 N/A 410.5M CNQR 3:52PM 23.31 -0.06 -0.27% 30,300 138,363 23.25 23.88 23.44 14.00 59.25 N/A 527.3M IMAL 3:59PM 16.12 +0.38 +2.38% 51,100 315,363 15.75 16.38 15.75 5.50 32.75 N/A 285.3M USWB 4:00PM 21.00 +0.75 +3.70% 898,800 1,939,727 20.00 21.25 20.81 7.75 47.00 N/A 1.605B ONXS 3:40PM 14.88 +0.94 +6.73% 54,400 75,863 13.75 15.25 13.75 12.88 51.62 N/A 256.1M SCNT 4:00PM 43.00 -0.75 -1.71% 30,300 119,409 42.50 44.50 44.00 27.75 59.12 N/A 1.509B PRSF 3:54PM 45.25 +0.62 +1.40% 180,600 123,090 45.00 49.69 47.88 27.75 59.94 N/A 3.409B MRBA 3:58PM 24.12 -0.38 -1.53% 124,800 261,863 22.94 25.00 24.50 21.44 74.38 N/A 556.2M SILK 3:58PM 34.38 0.00 0.00% 64,900 345,136 33.62 34.88 34.56 15.62 52.38 N/A 515.6M MUSE 4:00PM 56.50 +1.50 +2.73% 168,200 167,681 55.12 58.38 56.69 8.00 60.75 125.00 906.4M VRTY 3:59PM 48.62 -0.12 -0.26% 29,800 309,863 48.12 49.00 48.94 5.06 54.75 55.40 629.1M *AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION) EBAY 4:01PM 123.00 +9.25 +8.13% 8,957,000 5,144,500 112.88 123.88 114.06 8.38 234.00 11375.00 15.820B ONSL 4:01PM 16.44 -1.19 -6.74% 806,400 667,318 16.44 18.50 18.25 10.62 108.00 N/A 321.8M UBID 3:59PM 24.69 +1.44 +6.18% 518,400 418,681 23.12 25.00 23.94 15.62 189.00 N/A 225.8M BID 4:00PM 30.69 -0.62 -2.00% 33,900 171,772 30.62 31.44 31.19 15.00 47.00 45.38 1.282B GMAI 3:33PM 14.31 -0.06 -0.43% 14,400 121,045 14.12 14.50 14.31 1.50 28.50 55.29 91.0M *BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V) AMZN 4:01PM 113.44 +7.31 +6.89% 7,140,600 8,721,863 105.12 113.56 106.25 21.62 221.25 N/A 19.126B BKS 4:01PM 25.50 +1.38 +5.70% 970,700 595,318 24.50 25.69 24.50 20.06 48.00 18.28 1.768B BNBN 4:00PM 18.81 +0.31 +1.69% 592,900 N/A 18.75 19.25 19.00 14.25 26.62 N/A 2.707B CDNW 3:59PM 15.50 +0.38 +2.48% 311,000 831,954 14.75 15.75 15.00 7.00 39.25 N/A 466.6M *HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW) BYND 3:59PM 15.44 -0.06 -0.40% 544,100 996,681 15.00 15.62 15.62 6.19 41.31 N/A 551.8M PCOR 3:52PM 31.00 +0.31 +1.02% 29,200 103,363 30.00 31.50 30.38 26.75 94.00 N/A 481.4M *CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL) ETYS 4:00PM 45.62 +5.62 +14.06% 974,900 N/A 41.00 45.62 41.75 28.12 85.00 N/A 5.242B IVIL 3:59PM 41.50 +0.62 +1.53% 614,300 456,136 37.50 43.00 40.75 25.50 130.00 N/A 1.011B ALOY 3:50PM 9.81 -0.25 -2.48% 30,200 154,090 9.62 10.38 10.38 8.75 23.19 N/A 139.7M TURF 3:57PM 13.88 +0.38 +2.78% 90,600 282,500 13.62 14.44 13.94 10.56 66.00 450.00 240.5M VUSA 3:59PM 12.44 -0.12 -1.00% 129,800 323,181 12.25 12.81 12.56 10.06 74.25 N/A 551.5M *TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET) PCLN 4:00PM 67.75 +1.25 +1.88% 1,231,300 2,206,636 65.62 68.25 67.00 58.00 165.00 N/A 9.642B TMCS 4:00PM 28.50 -0.31 -1.08% 166,300 744,545 27.75 29.00 28.69 21.56 80.50 N/A 2.128B CTIX 3:59PM 40.88 +0.88 +2.19% 2,446,700 191,409 39.50 41.50 39.62 24.00 66.62 181.82 856.0M PTVL 3:58PM 16.81 -0.12 -0.74% 247,300 509,136 16.69 17.25 17.12 9.75 36.00 N/A 232.2M *EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH) HLTH 3:59PM 35.06 +1.06 +3.13% 605,900 1,383,545 33.94 36.25 34.19 21.75 126.19 N/A 2.493B SUPC 3:56PM 20.38 +0.38 +1.88% 102,300 169,181 20.06 20.38 20.25 19.00 47.25 25.32 211.1M IDXC 3:58PM 21.06 +0.31 +1.51% 105,300 334,409 20.62 21.25 20.75 12.44 54.50 45.11 583.0M INCX 3:59PM 18.75 +0.25 +1.35% 934,500 296,818 16.75 19.12 18.19 5.69 29.38 411.11 253.6M MMGR No such ticker symbol. Try Symbol Lookup (Look up: MMGR) KOOP 3:59PM 20.12 -0.50 -2.42% 558,700 N/A 20.00 21.38 20.62 10.00 45.75 N/A 553.7M *SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY) VRSN 4:00PM 86.94 -1.31 -1.49% 472,800 1,157,318 84.75 88.50 88.50 9.69 96.75 N/A 4.402B ISSX 4:00PM 24.25 -0.44 -1.77% 1,240,200 732,863 23.75 24.94 24.88 8.50 46.25 617.19 917.7M CUST 4:00PM 39.88 +0.69 +1.75% 266,800 1,300,681 39.19 41.62 39.62 3.50 90.00 26.48 608.0M ENTU 4:00PM 27.19 -0.50 -1.81% 136,100 432,272 26.62 27.75 27.75 9.00 43.06 922.92 1.206B SDTI 4:00PM 20.00 +0.12 +0.63% 364,200 581,318 19.50 20.12 20.00 5.44 30.62 8.28 777.7M CHKP 3:59PM 69.94 +2.69 +4.00% 389,500 688,409 68.12 70.12 68.50 10.88 73.31 42.03 2.537B *NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS) CNET 4:01PM 37.25 -1.00 -2.61% 1,224,900 2,206,227 36.50 39.50 39.12 7.25 79.75 72.17 2.716B ZDZ 4:00PM 16.62 -0.56 -3.27% 73,700 276,454 16.25 17.06 16.94 14.25 55.50 N/A 1.225B *FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND) CMGI 4:01PM 79.94 +1.19 +1.51% 3,065,000 6,288,045 78.56 81.38 79.73 8.62 165.00 231.62 7.619B WCAP 4:00PM 17.19 -1.06 -5.82% 266,800 215,818 16.12 18.97 18.94 1.56 65.06 13.42 90.3M SFE 4:00PM 56.25 +0.50 +0.90% 165,200 640,681 55.50 56.62 56.12 17.12 120.00 14.19 1.955B BGF 4:00PM 28.56 +0.38 +1.33% 21,100 186,090 28.12 28.62 28.12 15.19 36.19 15.93 562.7M *MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS) MMPT 3:55PM 25.81 +0.06 +0.24% 72,800 154,227 25.81 27.25 25.88 17.75 55.12 N/A 286.3M ROWE 3:56PM 16.25 -0.38 -2.26% 42,700 154,727 16.25 18.00 17.75 13.12 53.25 N/A 163.9M CPTH 3:57PM 37.00 +0.31 +0.85% 147,900 453,500 34.75 37.44 36.00 31.12 150.25 N/A 1.412B *TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT) MSGI 4:00PM 16.00 +0.19 +1.19% 185,900 373,590 15.75 16.44 16.19 2.00 60.12 N/A 354.5M E*MISC No such ticker symbol. Try Symbol Lookup (Look up: E*MISC) GMST 4:00PM 60.25 +1.00 +1.69% 632,800 691,636 59.25 60.75 59.56 15.50 77.50 N/A 6.025B
|