Silicon Investor (SI) -- The First Internet Community

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Strategies & Market Trends : Double your $ every quarter - A free paper trading service -- Ignore unavailable to you. Want to Upgrade?

To: David who wrote (16)	11/20/1999 12:30:00 AM
From: David	Respond to of 111

Day end quotes for watch list 11/19/99 %Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High 45.45 "CDWC" 620900 62.125 63.625 +4.125 60.875 62 0 62.125 0 +7.11 68.5 85.18 "CHKP" 462500 129 130 +4 123.25 129.063 0 129.125 0 +3.2 139 67.50 "DISH" 1492200 75.375 77 +3.625 72 75.5 0 75.75 0 +5.05 80 100.00 "LTRE" 512000 21.875 21.875 +3 19.75 21.75 0 21.875 0 +15.89 20 90.90 "AAPL" 2790300 92.4375 92.875 +2.8125 88.0625 92.375 0 92.4375 300 +3.13 97.7188 90.90 "ADPT" 2196600 52.25 52.5 +2.1875 49.75 52.0625 0 52.25 0 +4.36 53.4375 48.27 "CNTR" 13974400 6.0625 7 +1.875 5.1875 6.03125 0 6.0625 300 +44.77 11 69.69 "AERL" 204100 42.125 42.75 +1.625 40.6875 42 0 42.0625 0 +4.01 44 27.39 "ANAD" 520000 48.0625 51.375 +1.625 46.8125 48 0 48.0625 0 +3.49 49.125 100.00 "AVX" 137300 44.4375 44.4375 +1.375 43 44.125 100 44.625 100 +3.19 44.875 70.00 "KLAC" 1949400 92.1875 93.5 +1.3125 89.125 92.1875 0 92.25 0 +1.44 97.7813 84.61 "PSEM" 86500 22.25 22.5 +1.25 20.875 22.25 0 22.375 0 +5.95 25 65.00 "CNRS" 531000 5.8125 6.25 +0.75 5 5.8125 0 5.9375 0 +14.81 7.875 57.14 "RMDY" 504600 38.3125 38.875 +0.6875 37.5625 38.1875 0 38.3125 0 +1.82 45.0625 92.85 "LIZ" 92300 38.3125 38.375 +0.5625 37.5 37.6875 100 38.9375 100 +1.49 40.6875 77.50 "MCLD" 512100 45.0625 45.625 +0.375 43.125 45 0 45.0625 500 +0.83 47.5 100.00 "MSFTP" 57000 102.063 102.063 +0.375 101.625 101.813 0 102.063 0 +0.36 102.063 90.90 "TOPP" 599200 10.625 10.6875 +0.3125 10 10.625 0 10.6875 0 +3.03 12.1875 58.33 "NTRS" 464200 100 100.625 +0.25 99.125 99.9375 0 100 0 +0.25 103 61.53 "CEFT" 1516100 32.125 32.75 +0.25 31.125 32.0625 0 32.125 0 +0.78 33.5 45.45 "WSM" 319400 55.4375 55.8125 +0.1875 55.125 55.125 100 55.625 100 +0.33 59.5 74.46 "PUMA" 252900 39.1875 39.9375 +0.1875 37 39.1875 0 39.25 0 +0.48 41.7813 85.71 "GGC" 82700 25.375 25.4375 +0.1875 25 25.125 100 25.625 100 +0.74 28.125 6.66 "GUMM" 99100 16.5625 17.4375 +0.125 16.5 16.625 0 16.75 0 +0.76 19.125 80.00 "UB" 83700 43.75 43.875 +0.125 43.25 43.5 100 44 100 +0.28 46.4375 92.85 "NCBC" 340500 26.125 26.1875 +0.125 25.3125 26.0625 0 26.125 0 +0.48 26.5 92.85 "ACRT" 121300 21.4375 21.5 +0.0625 20.625 21.25 0 21.4375 500 +0.29 24 90.00 "LEAP" 129600 5.15625 5.1875 +0.03125 4.875 5.09375 0 5.125 0 +0.6 6.6875 80.00 "MDEA" 92800 14.5 14.75 +0 13.5 14.5 0 14.5625 0 +0 18.25 22.22 "IRF" 155000 21.75 22.1875 -0.0625 21.625 21.5 100 21.875 100 -0.28 23.4375 5.55 "MTG" 392400 57.0625 58.125 -0.0625 57 56.875 100 57.25 100 -0.1 61 0.00 "TRMB" 56500 17.625 18.5 -0.125 17.625 17.75 0 17.875 0 -0.7 18.625 50.00 "PCOP" 261600 14.75 15 -0.125 14.5 14.625 0 15 0 -0.84 17.0625 50.00 "SHPGY" 56800 31.625 31.75 -0.125 31.5 31.5 0 31.5625 0 -0.39 33.625 13.63 "CAMP" 102600 21.3125 22.5 -0.1875 21.125 21.3125 0 21.4375 0 -0.87 25.125 66.66 "PDLI" 70400 38.8125 39 -0.1875 38.4375 38.75 0 38.875 0 -0.48 43.6875 85.71 "LENS" 123800 11.5 11.5625 -0.1875 11.125 11.3125 0 11.5 0 -1.6 13.875 34.61 "XYBR" 877600 4.34375 4.875 -0.21875 4.0625 4.34375 0 4.375 200 -4.79 7.375 69.23 "PAYX" 2278300 41 42 -0.3125 38.75 40.9375 0 41.0625 0 -0.75 44.875 0.00 "SRM" 308100 16.25 17 -0.3125 16.25 16 100 16.5 100 -1.88 17.9375 0.00 "PEAKF" 79500 10.75 11.3125 -0.3125 10.75 10.75 0 10.9375 0 -2.82 13.625 23.52 "MEL" 1538600 38.1875 39 -0.3125 37.9375 38 100 39 100 -0.81 40.1875 47.05 "ONTC" 662100 8.75 9.3125 -0.375 8.25 8.65625 0 8.75 0 -4.1 11.8125 22.22 "BVEW" 162600 34 34.875 -0.375 33.75 33.625 0 34 0 -1.09 35.875 16.66 "TRCD" 139100 6.25 6.875 -0.375 6.125 6.125 0 6.25 0 -5.66 7.25 51.85 "EDS" 1318700 63.1875 64 -0.4375 62.3125 62.875 100 63.375 100 -0.68 67.5625 53.84 "TNO" 165700 40.375 40.75 -0.4375 39.9375 40 100 40.625 100 -1.07 44.1875 76.00 "AFM" 507300 74 74.375 -0.5 72.8125 73.75 100 74.25 100 -0.67 76.9375 71.42 "IBIS" 120700 42.5 43 -0.5 41.25 42.375 0 42.625 0 -1.16 48.25 77.27 "JP" 185200 74.875 75.1875 -0.5625 73.8125 74.625 100 75.125 100 -0.74 79.625 29.16 "CTV" 447300 43.1875 44.25 -0.625 42.75 43 100 43.375 100 -1.42 46.375 0.00 "CG" 264300 64.1875 64.8125 -0.625 64.1875 64 100 64.5 100 -0.96 66.25 17.64 "AMKR" 1489000 23.5625 24.4375 -0.6875 23.375 23.5 100 23.5625 500 -2.83 26.5 12.69 "SPYG" 1179600 29 32.4375 -0.75 28.5 28.8125 0 29 0 -2.52 33.75 12.50 "WLA" 2564600 87.625 88.9375 -0.8125 87.4375 87 100 88 100 -0.91 93.9375 36.23 "TQNT" 213300 86.5 89.25 -1.0625 84.9375 86.375 0 87 0 -1.21 95.625 35.00 "TVGIA" 148200 57.875 59.5 -1.5625 57 57.8125 0 57.875 0 -2.62 65.5625 25.00 "DJ" 259200 60.8125 62.875 -1.625 60.125 60.625 100 61 100 -2.6 64.125 0.00 "XCED" 158900 28.25 29.875 -1.625 28.25 28.4375 0 28.5 0 -5.43 33.75 14.03 "UNFY" 312400 38.125 41.1875 -1.8125 37.625 38.125 0 38.1875 0 -4.53 52.75 3.84 "SANM" 474600 99.375 102.5 -2.5625 99.25 99.25 0 99.375 0 -2.51 107.875 33.33 "SPCT" 179100 30 32.5 -2.75 28.75 30 0 30.125 0 -8.39 36.625 9.67 "PRTL" 748800 26.125 29.625 -3.25 25.75 26.125 0 26.75 0 -11.06 30.75 14.28 "MIKE" 683400 30.875 33.875 -3.25 30.375 30.875 0 30.9375 0 -9.52 35.875 8.92 "ALTR" 4650000 59.625 62.8125 -3.25 59.3125 59.625 0 59.625 0 -5.16 68.5625 6.09 "VNWK" 712500 57.3125 62.125 -4.1875 57 57.25 0 57.3125 0 -6.8 74.375