=-= Friday 11/12/99, 1.4bvol, S&M =-=
Symbol Last Trade Change Volume Avg Vol Day's Range Open 52-week Range P/E Mkt Cap
^DJI Nov 12 10769.32 +174.02 +1.64% N/A N/A 10542.39 10771.76 10593.51 8676.03 11365.93 N/A N/A
^IXIC Nov 12 3221.15 +23.86 +0.75% N/A N/A 3124.77 3222.99 3220.98 1842.52 3222.99 N/A N/A
^SPX Nov 12 1396.06 +14.60 +1.06% N/A N/A 1367.97 1396.12 1381.46 1115.55 1420.33 N/A N/A
^TYX Nov 12 60.24 -0.66 -1.08% N/A N/A 60.22 60.51 60.44 49.25 63.98 N/A N/A
^NDX Nov 12 2888.91 +39.10 +1.37% N/A N/A 2775.96 2889.70 2851.36 1446.99 2889.70 N/A N/A
QQQ Nov 12 144.38 +1.88 +1.32% 14,323,300 N/A 138.75 144.50 143.25 97.00 144.50 N/A N/A
^OEX Nov 12 731.12 +6.01 +0.83% N/A N/A 715.75 731.17 725.11 547.71 735.73 N/A N/A
^RUT Nov 12 449.69 +2.20 +0.49% N/A N/A 444.06 449.71 447.49 381.96 465.80 N/A N/A
^VIX Nov 12 21.68 -0.86 -3.82% N/A N/A 21.62 25.15 22.73 17.70 36.79 N/A N/A
^NWX Nov 12 731.47 -5.14 -0.70% N/A N/A 711.49 741.08 736.61 341.19 741.08 N/A N/A
^XTC Nov 12 1441.61 -4.97 -0.34% N/A N/A 1417.57 1453.74 1446.58 772.70 1453.74 N/A N/A
^SOXX Nov 12 656.10 -4.18 -0.63% N/A N/A 623.43 661.75 660.28 270.76 661.75 N/A N/A
^XCI Nov 12 1117.55 -3.64 -0.32% N/A N/A 1088.30 1126.61 1121.19 641.84 1144.55 N/A N/A
^HWI Nov 12 313.83 +2.54 +0.82% N/A N/A 304.03 313.96 311.29 199.23 317.79 N/A N/A
^CWX Nov 12 1072.05 +16.52 +1.57% N/A N/A 1023.29 1072.05 1055.53 525.89 1072.05 N/A N/A
^GSO Nov 12 349.66 +6.07 +1.77% N/A N/A 337.51 349.88 343.59 178.64 349.88 N/A N/A
^DOT Nov 12 845.68 +24.77 +3.02% N/A N/A 808.77 845.84 826.23 259.46 853.06 N/A N/A
^IXY2 Nov 12 631.91 +20.82 +3.41% N/A N/A 602.32 632.08 617.27 374.70 696.76 N/A N/A
^GIN Nov 12 529.06 +19.86 +3.90% N/A N/A 503.18 529.31 509.20 192.02 696.30 N/A N/A
HHH Nov 12 127.75 +5.25 +4.29% 380,100 N/A 120.94 127.75 124.00 101.00 130.00 N/A N/A
^BKX Nov 12 887.26 +39.07 +4.61% N/A N/A 854.46 888.30 854.78 709.54 944.32 N/A N/A
^BIX Nov 12 676.78 +28.07 +4.33% N/A N/A 648.71 677.20 648.71 549.76 735.95 N/A N/A
^XBD Nov 12 459.36 +36.48 +8.63% N/A N/A 422.88 459.84 422.88 213.03 547.29 N/A N/A
^DRG Nov 12 395.88 -0.69 -0.17% N/A N/A 390.79 397.13 396.57 329.46 425.25 N/A N/A
^BTK Nov 12 265.12 -1.78 -0.67% N/A N/A 260.51 269.29 266.90 158.57 293.66 N/A N/A
GSPN Nov 12 89.88 +19.19 +27.14% 781,300 320,500 72.00 90.88 72.00 26.38 118.25 N/A 1.642B
PKTR Nov 12 56.88 +11.88 +26.39% 682,300 215,090 45.50 58.25 47.00 21.12 59.00 N/A 1.524B
ASKJ Nov 12 157.00 +32.69 +26.29% 491,500 434,545 120.31 159.12 123.12 22.12 159.12 N/A 4.207B
DCLK Nov 12 167.06 +27.44 +19.65% 3,407,000 2,786,681 139.12 171.56 143.75 15.50 176.00 N/A 6.646B
SAPE Nov 12 87.12 +13.88 +18.94% 1,285,700 430,318 75.50 91.50 75.50 19.25 91.50 170.35 4.891B
EPNY Nov 12 118.38 +15.38 +14.93% 421,200 N/A 105.00 119.00 108.59 38.00 143.00 N/A 3.058B
SIMG Nov 12 38.31 +4.81 +14.37% 403,100 N/A 33.25 38.38 33.56 21.62 47.62 N/A 963.1M
AUDC Nov 12 71.50 +8.88 +14.17% 194,000 163,818 62.00 71.62 64.00 14.88 73.00 N/A 1.360B
PWAV Nov 12 63.50 +6.00 +10.43% 1,163,200 465,363 59.31 67.75 62.88 11.62 80.06 359.38 1.268B
JDSU Nov 12 200.00 +18.38 +10.12% 4,392,400 2,408,818 176.12 200.00 184.19 23.75 204.12 N/A 46.867B
JNPR Nov 12 287.00 +25.31 +9.67% 1,284,700 812,136 264.38 291.12 268.25 90.12 291.19 N/A 14.863B
QCOM Nov 12 378.00 +32.50 +9.41% 18,211,500 9,567,318 350.00 395.50 354.62 24.50 395.50 278.63 60.686B
DSPG Nov 12 67.50 +5.75 +9.31% 414,500 220,590 62.00 68.38 62.25 12.62 68.38 29.98 806.5M
MCOM Nov 12 47.12 +3.94 +9.12% 918,300 839,454 43.12 48.12 44.00 4.00 56.50 N/A 993.8M
BVSN Nov 12 88.50 +6.94 +8.51% 2,344,300 1,336,227 80.38 89.00 82.75 4.81 95.94 543.75 7.141B
VRSN Nov 12 168.00 +13.00 +8.39% 1,139,900 1,368,954 155.88 170.31 160.50 16.50 181.62 N/A 8.507B
INPH Nov 12 34.38 +2.62 +8.27% 1,476,900 386,863 32.50 36.50 34.06 5.88 36.88 62.25 195.2M
OCLI Nov 12 167.81 +12.44 +8.00% 832,300 316,818 149.75 170.50 157.25 17.50 185.00 180.67 2.376B
VISX Nov 12 73.44 +5.38 +7.90% 2,646,900 1,851,590 70.00 73.62 70.50 13.56 103.88 55.34 4.723B
SCMR Nov 12 251.47 +17.72 +7.58% 450,900 N/A 226.00 254.50 235.50 170.00 270.88 N/A 19.622B
DITC Nov 12 171.19 +11.19 +6.99% 510,300 516,181 158.75 176.25 162.06 11.00 176.25 N/A 2.264B
IMNX Nov 12 62.12 +3.62 +6.20% 1,087,300 1,687,909 54.50 62.75 59.19 16.56 73.50 225.00 10.165B
KANA Nov 12 119.25 +6.75 +6.00% 598,400 N/A 110.00 124.50 114.31 45.56 164.75 N/A 3.321B
EXDS Nov 12 90.88 +5.12 +5.98% 1,770,600 2,991,090 86.00 91.38 87.88 7.50 96.38 N/A 7.481B
LGTO Nov 12 69.66 +3.91 +5.94% 1,883,500 1,362,045 66.94 71.00 69.25 15.06 73.00 182.64 5.919B
TIBX Nov 12 69.81 +3.81 +5.78% 552,400 349,772 65.25 72.19 68.00 19.75 83.06 N/A 4.214B
CLIC Nov 12 56.25 +3.06 +5.76% 963,400 N/A 53.75 57.44 54.75 40.00 64.88 N/A 1.854B
ANCR Nov 12 58.00 +3.12 +5.69% 3,080,900 1,395,409 49.31 65.00 50.00 1.81 73.38 N/A 1.589B
NAVI Nov 12 48.19 +2.56 +5.62% 374,600 N/A 43.00 49.00 46.12 28.12 56.50 N/A 1.314B
ORCL Nov 12 65.12 +3.06 +4.93% 17,433,400 13,215,818 61.75 66.75 63.25 20.12 66.75 68.96 92.717B
MIHL Nov 12 57.12 +2.62 +4.82% 218,500 62,090 56.00 62.12 59.12 18.25 62.12 N/A 2.859B
PPRO Nov 12 120.00 +5.25 +4.58% 2,898,600 N/A 99.88 126.00 116.50 22.00 128.00 N/A 2.166B
NTRS Nov 12 100.47 +4.28 +4.45% 438,500 452,500 96.25 101.00 96.25 72.56 101.62 28.63 11.199B
PROX Nov 12 63.50 +2.62 +4.31% 418,700 413,590 61.50 64.88 62.38 17.38 64.88 144.94 728.0M
TQNT Nov 12 91.00 +3.62 +4.15% 521,200 547,363 86.50 92.12 90.00 10.31 94.75 80.16 1.614B
PMCS Nov 12 108.38 +4.25 +4.08% 1,669,600 1,623,727 103.62 110.50 108.00 24.44 113.88 94.66 7.376B
SUNW Nov 12 119.31 +4.56 +3.98% 10,968,900 11,229,818 114.75 119.44 118.81 29.75 119.44 78.60 93.190B
KLAC Nov 12 96.75 +3.62 +3.89% 2,710,600 2,069,000 89.25 96.88 93.81 32.44 96.88 125.84 8.665B
BMCS Nov 12 69.94 +2.56 +3.80% 3,972,300 4,346,318 65.50 69.94 68.25 30.00 73.12 58.08 16.734B
ADBE Nov 12 75.12 +2.69 +3.71% 996,300 1,216,454 71.12 75.88 73.50 18.38 75.88 49.61 9.030B
NOK Nov 12 122.25 +4.25 +3.60% 3,962,300 2,596,500 115.06 123.75 117.50 43.38 123.75 102.61 140.4B
TIVO Nov 12 42.50 +1.38 +3.34% 869,500 N/A 39.38 44.00 41.25 29.50 59.38 N/A 1.519B
SDLI Nov 12 128.75 +4.12 +3.31% 608,500 752,045 122.25 130.12 128.00 10.69 135.12 186.01 4.554B
STMP Nov 12 50.75 +1.50 +3.05% 133,800 641,454 48.00 51.75 49.38 12.88 60.00 N/A 1.767B
EBAY Nov 12 136.88 +3.75 +2.82% 2,440,600 5,689,454 130.56 138.25 133.56 28.12 234.00 6656.25 17.605B
AMZN Nov 12 74.94 +1.94 +2.65% 10,319,600 12,976,227 70.81 75.00 73.75 20.12 110.62 N/A 25.269B
KQIP Nov 12 41.12 +1.06 +2.65% 2,490,400 N/A 39.00 43.50 39.69 27.25 43.50 N/A N/A
CNXT Nov 12 65.50 +1.69 +2.64% 4,945,400 1,924,318 61.25 66.94 66.75 6.50 66.94 1063.54 12.768B
IIJI Nov 12 68.50 +1.75 +2.62% 194,500 581,181 63.00 70.25 67.38 23.69 91.94 N/A 3.013B
NTLI Nov 12 93.50 +2.38 +2.61% 2,188,600 767,136 92.62 94.44 93.00 36.25 97.62 N/A 9.512B
SILK Nov 12 96.44 +2.44 +2.59% 303,500 256,636 92.50 98.50 98.00 15.62 105.00 N/A 1.504B
MCSW Nov 12 54.50 +1.38 +2.59% 526,900 147,090 51.00 54.88 54.81 16.00 69.25 332.03 717.7M
KIDE Nov 12 76.94 +1.94 +2.58% 2,030,000 1,106,909 68.56 80.00 76.50 2.38 93.25 163.04 845.6M
BLSW Nov 12 54.75 +1.38 +2.58% 195,900 N/A 47.69 55.31 53.22 16.62 55.31 N/A 946.2M
VIAN Nov 12 90.00 +2.25 +2.56% 358,800 156,863 83.00 94.50 94.50 18.25 123.00 N/A 1.933B
IBIS Nov 12 46.88 +1.12 +2.46% 87,800 144,272 45.00 47.50 45.94 8.88 48.25 1143.75 376.7M
CTXS Nov 12 78.50 +1.88 +2.45% 2,368,400 1,696,227 75.12 80.50 80.00 26.50 84.50 69.03 6.895B
COBT Nov 12 111.12 +2.62 +2.42% 1,621,700 N/A 97.62 114.00 109.25 97.62 158.00 N/A 3.033B
HLIT Nov 12 59.00 +1.38 +2.39% 861,200 969,090 56.88 60.00 59.69 5.38 79.00 320.14 1.778B
CMTN Nov 12 88.00 +2.00 +2.33% 1,271,700 1,206,409 80.06 88.00 87.31 50.50 135.00 N/A 2.048B
RFMD Nov 12 73.12 +1.62 +2.27% 1,743,000 1,616,363 68.62 76.50 74.50 5.75 76.50 152.13 5.804B
USIT Nov 12 36.88 +0.81 +2.25% 171,900 347,363 36.00 37.75 36.12 9.75 40.00 N/A 710.1M
VRTS Nov 12 116.06 +2.38 +2.09% 1,576,300 2,039,000 112.69 117.44 114.69 24.25 117.44 N/A 19.697B
TPCS Nov 12 38.50 +0.75 +1.99% 560,200 N/A 35.25 39.25 37.88 31.00 47.12 N/A 2.326B
YHOO Nov 12 196.94 +3.81 +1.97% 4,476,800 8,116,181 190.25 198.88 196.00 76.94 244.00 772.50 51.006B
SEBL Nov 12 125.38 +2.25 +1.83% 2,288,200 1,771,136 114.75 126.88 125.50 23.19 139.44 135.30 11.611B
MACR Nov 12 58.94 +0.94 +1.62% 498,700 845,772 54.12 59.38 59.31 21.06 65.00 98.31 2.526B
AMGN Nov 12 91.94 +1.44 +1.59% 3,690,200 4,703,590 89.00 92.50 91.88 37.19 92.50 46.17 46.958B
AMCC Nov 12 88.00 +1.38 +1.59% 849,500 924,590 84.88 90.50 90.00 13.50 91.12 201.45 4.725B
SMDK Nov 12 35.50 +0.44 +1.25% 195,000 N/A 35.25 39.00 39.00 22.75 63.69 N/A 551.1M
ARBA Nov 12 196.62 +2.38 +1.22% 1,824,300 1,123,500 190.25 205.00 199.25 61.00 216.12 N/A 8.934B
RBAK Nov 12 129.69 +1.56 +1.22% 1,145,700 1,479,909 127.50 131.50 131.25 32.50 157.50 N/A 5.597B
VIGN Nov 12 184.50 +1.75 +0.96% 1,041,200 908,909 162.88 189.94 186.00 37.25 196.75 N/A 5.128B
IBM Nov 12 95.88 +0.88 +0.92% 9,668,400 9,646,090 93.00 96.25 96.00 74.94 139.19 22.51 175.4B
ASML Nov 12 83.00 +0.75 +0.91% 567,700 547,136 80.50 83.62 83.50 24.56 83.62 747.73 11.472B
AETH Nov 12 69.75 +0.62 +0.90% 445,800 N/A 61.75 71.62 69.94 41.12 82.75 N/A 1.818B
MCRL Nov 12 52.00 +0.44 +0.85% 231,200 186,909 50.00 52.88 51.06 18.38 58.69 99.16 2.131B
EMLX Nov 12 180.00 +1.50 +0.84% 394,700 491,636 169.00 182.25 178.19 10.06 195.50 255.00 3.185B
LLTC Nov 12 76.19 +0.62 +0.83% 1,498,900 1,554,818 71.69 76.38 75.75 30.75 77.88 61.94 11.757B
ETEK Nov 12 75.12 +0.50 +0.67% 960,200 807,227 70.75 77.12 74.69 19.44 85.12 162.23 5.028B
CMRC Nov 12 307.00 +1.94 +0.64% 1,027,000 711,636 281.88 317.80 310.75 26.50 351.00 N/A 7.378B
LQID Nov 12 42.00 +0.25 +0.60% 71,800 248,136 40.00 42.88 41.75 17.88 49.25 N/A 791.7M
PCS Nov 12 83.44 +0.44 +0.53% 2,521,400 2,025,863 82.50 84.00 83.75 12.75 84.88 N/A 39.649B
INKT Nov 12 119.56 +0.56 +0.47% 1,243,100 1,978,909 115.50 121.00 120.31 51.31 159.12 N/A 6.411B
AMAT Nov 12 109.00 +0.50 +0.46% 7,612,000 7,934,045 105.38 109.00 107.75 35.25 109.00 175.00 41.247B
MVSN Nov 12 45.50 +0.19 +0.41% 97,300 196,590 45.19 46.88 46.34 14.00 57.50 146.17 830.1M
MXIM Nov 12 87.38 +0.31 +0.36% 1,334,000 1,500,136 83.88 87.50 87.19 36.50 87.88 65.46 11.942B
FLEX Nov 12 78.31 +0.25 +0.32% 430,200 901,500 75.69 79.75 78.25 25.81 80.75 N/A 4.409B
BRCM Nov 12 180.31 +0.31 +0.17% 2,075,500 2,077,363 172.00 181.25 180.94 42.00 181.25 290.32 17.934B
GCI Nov 12 74.00 +0.06 +0.08% 729,700 608,863 74.00 75.00 74.19 60.00 78.25 22.68 20.629B
EMC Nov 12 82.06 +0.06 +0.08% 5,384,400 5,795,818 79.12 82.88 82.25 32.81 82.88 82.83 83.161B
BGEN Nov 12 70.00 0.00 0.00% 1,713,500 2,750,818 68.62 70.75 70.19 35.38 90.44 56.91 10.522B
TLAB Nov 12 67.62 -0.06 -0.09% 4,259,500 4,238,727 65.00 68.88 68.12 25.88 74.00 54.15 27.204B
HOMS Nov 12 55.12 -0.12 -0.23% 151,900 409,954 54.25 56.75 56.00 19.75 60.81 N/A 3.695B
CSCO Nov 12 83.44 -0.31 -0.37% 20,676,600 19,895,500 80.50 84.44 84.44 32.12 84.44 139.58 275.1B
MSFT Nov 12 89.19 -0.44 -0.49% 24,707,100 26,621,636 87.06 90.00 89.75 53.75 100.75 59.35 460.2B
ERTS Nov 12 89.06 -0.44 -0.49% 926,000 1,005,090 86.00 90.06 90.00 38.00 90.25 48.91 5.550B
QSFT Nov 12 66.00 -0.38 -0.56% 99,600 N/A 64.75 69.00 68.12 20.50 83.31 1327.50 2.516B
SSSW Nov 12 80.00 -0.50 -0.62% 122,000 N/A 76.75 84.00 80.00 22.56 94.00 N/A 1.358B
SANM Nov 12 107.19 -0.69 -0.64% 812,900 768,863 102.25 107.88 107.81 41.88 107.88 70.97 6.253B
TXN Nov 12 100.75 -0.69 -0.68% 4,399,400 4,650,272 96.88 102.00 101.50 31.12 102.50 71.94 79.835B
RMBS Nov 12 88.00 -0.75 -0.85% 2,848,500 1,777,863 77.75 91.00 90.06 51.50 117.50 253.57 2.072B
AIRO Nov 12 51.00 -0.44 -0.85% 539,200 1,182,318 49.19 52.00 51.62 9.00 54.56 2571.88 720.7M
RIMM Nov 12 41.88 -0.38 -0.89% 1,945,500 1,000,409 40.12 44.50 43.75 6.81 44.50 286.47 2.691B
VTSS Nov 12 53.00 -0.50 -0.93% 2,469,700 1,690,545 50.00 55.38 55.12 16.31 55.38 127.38 8.134B
MERQ Nov 12 87.62 -0.88 -0.99% 851,100 579,954 78.25 90.00 89.00 20.25 98.00 114.94 3.325B
KEYN Nov 12 41.06 -0.44 -1.05% 255,100 N/A 41.06 43.50 43.00 17.25 57.50 N/A 935.8M
NVLS Nov 12 96.00 -1.12 -1.16% 2,109,800 1,848,000 90.00 96.19 95.88 40.50 97.50 73.03 3.754B
XLNX Nov 12 90.50 -1.06 -1.16% 4,141,500 3,804,045 87.06 92.62 91.88 23.88 95.19 82.49 14.428B
FFIV Nov 12 135.12 -1.88 -1.37% 532,100 651,045 128.25 139.56 139.50 10.12 160.50 N/A 2.517B
NXTL Nov 12 89.75 -1.25 -1.37% 4,365,700 5,479,181 84.25 92.00 91.75 19.94 93.00 N/A 30.970B
MPPP Nov 12 48.31 -0.69 -1.40% 436,700 863,181 46.25 49.81 49.75 23.31 105.00 N/A 3.300B
SCNT Nov 12 115.19 -1.69 -1.44% 318,100 209,772 113.38 123.50 119.50 27.75 145.00 N/A 4.043B
CMVT Nov 12 121.25 -1.81 -1.47% 1,107,500 1,296,272 116.50 125.00 124.38 32.31 130.50 69.53 8.642B
RHAT Nov 12 101.81 -1.69 -1.63% 1,305,600 2,540,500 97.00 106.75 106.50 40.00 135.25 N/A 7.004B
RAZF Nov 12 72.50 -1.38 -1.86% 306,300 414,500 71.00 76.00 74.62 24.50 94.25 N/A 1.785B
SIFY Nov 12 57.00 -1.12 -1.94% 739,600 N/A 50.25 60.00 59.38 30.00 62.00 N/A 1.206B
IDPH Nov 12 118.62 -2.81 -2.32% 316,600 786,545 116.50 121.50 121.16 27.38 145.50 72.72 2.456B
CYSV Nov 12 62.88 -1.50 -2.33% 428,300 N/A 57.75 69.25 67.44 30.69 85.12 1072.92 699.6M
FDRY Nov 12 174.00 -4.25 -2.38% 247,000 N/A 172.00 185.75 184.00 108.00 210.75 330.09 9.681B
BWAY Nov 12 59.50 -1.50 -2.46% 276,100 N/A 58.50 64.25 63.38 36.12 71.00 N/A 1.004B
MU Nov 12 73.50 -2.00 -2.65% 5,030,200 7,047,590 71.31 75.56 75.56 34.25 85.00 N/A 19.804B
AKAM Nov 12 177.31 -4.88 -2.68% 298,900 N/A 174.06 185.50 185.12 110.00 204.00 N/A 16.214B
EXTR Nov 12 88.00 -2.44 -2.70% 1,137,100 1,162,772 84.25 91.50 91.12 35.06 100.94 N/A 4.465B
POWI Nov 12 103.75 -2.94 -2.75% 63,100 177,136 102.50 108.00 106.72 16.25 112.75 69.73 1.371B
VSTR Nov 12 94.25 -2.69 -2.77% 1,124,500 1,579,181 92.00 98.00 97.88 16.38 102.94 91.45 9.010B
QLGC Nov 12 126.44 -3.62 -2.79% 788,300 773,863 122.75 135.62 132.50 23.25 135.62 121.55 4.621B
SWCM Nov 12 93.25 -2.69 -2.80% 357,700 204,681 88.00 100.00 99.00 17.62 108.00 N/A 3.804B
ALLR Nov 12 117.06 -3.44 -2.85% 275,000 345,636 110.38 122.00 121.00 34.00 145.00 72.59 1.497B
IWOV Nov 12 83.00 -2.50 -2.92% 234,700 N/A 79.50 86.75 85.88 36.75 94.06 N/A 1.902B
PHCM Nov 12 279.25 -9.12 -3.16% 573,000 1,038,545 278.00 295.00 294.00 32.25 302.50 N/A 8.729B
JNIC Nov 12 76.50 -2.50 -3.16% 628,500 N/A 72.38 82.00 81.03 38.75 114.75 2633.33 1.666B
NTAP Nov 12 91.88 -3.12 -3.29% 1,609,400 806,045 83.50 97.00 96.50 31.50 102.00 182.69 6.785B
WFII Nov 12 52.00 -2.00 -3.70% 876,400 N/A 47.00 58.12 54.25 37.00 74.38 300.00 2.029B
AGIL Nov 12 138.50 -5.50 -3.82% 294,200 N/A 126.00 146.00 146.00 34.25 177.88 N/A 2.752B
BRCD Nov 12 279.72 -11.28 -3.88% 445,000 585,863 275.12 300.00 298.00 33.00 319.00 N/A 7.462B
LU Nov 12 72.50 -2.94 -3.89% 19,292,000 11,007,045 72.12 75.88 75.00 41.31 79.75 68.58 222.1B
DISH Nov 12 71.88 -3.00 -4.01% 1,976,400 1,046,727 71.25 76.50 76.50 7.38 80.00 N/A 7.808B
ENGA Nov 12 47.88 -2.00 -4.01% 304,400 445,090 46.62 52.44 52.44 23.12 57.25 N/A 2.332B
INTC Nov 12 76.19 -3.25 -4.09% 43,757,600 24,772,864 74.50 79.38 79.12 46.69 89.50 37.65 254.5B
RDWR Nov 12 51.81 -2.44 -4.49% 351,800 N/A 51.00 55.88 54.88 24.00 87.00 N/A 756.7M
VITR Nov 12 84.00 -4.44 -5.02% 312,100 N/A 80.50 91.88 91.88 30.62 94.00 N/A 2.542B
ITWO Nov 12 75.62 -4.12 -5.17% 749,800 1,306,727 75.38 80.12 80.12 17.75 84.25 234.56 5.743B
ATON Nov 12 66.38 -3.62 -5.18% 532,100 N/A 64.00 73.00 71.38 44.50 122.50 N/A 2.540B
PXCM Nov 12 76.50 -4.50 -5.56% 460,900 299,272 72.00 84.00 81.75 17.00 105.00 1157.14 1.983B
BOBJ Nov 12 87.25 -6.00 -6.43% 529,900 352,681 81.75 94.00 93.62 16.38 107.38 108.43 1.551B
LBRT Nov 12 99.12 -6.88 -6.49% 442,700 337,636 92.00 106.50 106.34 14.38 124.75 N/A 4.142B
CRDS Nov 12 79.25 -5.56 -6.56% 417,800 N/A 77.50 89.00 85.50 36.25 97.25 N/A 2.031B
MSTR Nov 12 82.62 -6.25 -7.03% 638,100 264,545 79.62 90.12 90.12 14.69 101.00 317.41 3.158B
CHKP Nov 12 127.62 -10.38 -7.52% 1,684,800 578,272 121.38 139.00 136.12 23.00 139.00 71.13 4.630B
INAP Nov 12 96.00 -9.25 -8.79% 843,300 N/A 89.50 104.00 103.94 39.00 125.50 N/A 6.048B
ICGE Nov 12 159.31 -18.75 -10.53% 2,088,200 1,377,954 153.00 173.00 171.78 14.00 195.56 1112.89 19.535B
CMDX Nov 12 63.44 -9.56 -13.10% 861,700 545,363 60.00 72.62 72.62 15.12 85.00 N/A 2.017B
LWIN Nov 12 57.88 -13.12 -18.49% 3,551,800 732,318 54.00 70.00 66.00 4.75 94.06 N/A 1.067B
|
