SI
SI
discoversearch

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 (19)11/22/1999 11:28:00 PM
From: David  Respond to of 111
 
End of day quotes for watch list 11/22/99

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High

67.69 "MUSE" 519100 107.438 112 +9.125 97.875 107.5 0 107.563 0 +9.28 126.375
97.08 "UNFY" 636500 44.25 44.3438 +6.125 41.125 44.1875 0 44.375 0 +16.06 52.75
91.83 "CMTL" 267000 20.5 20.75 +2.25 17.6875 20.25 0 20.6875 300 +12.32 29.5
75.00 "SUPG" 396300 30 30.5 +2.0625 28.5 29.875 0 30 0 +7.38 32.3125
64.44 "XTND" 228800 16 17 +1.6875 14.1875 16 0 16.125 0 +11.79 19.5
93.22 "WLA" 2953100 89.3125 89.5625 +1.6875 85.875 89 100 90 100 +1.92 93.9375
34.37 "NTPA" 372500 53.9375 55.25 +1.5625 53.25 53.9375 0 54 0 +2.98 61
76.40 "SYMC" 1766600 47.375 48.6875 +1.5 43.125 47.3125 0 47.375 0 +3.26 51.3125
93.75 "MDEA" 173600 16 16.125 +1.5 14.125 16 0 16.125 0 +10.34 18.25
90.90 "ONTC" 616700 10.25 10.375 +1.5 9 10.25 0 10.375 0 +17.14 11.8125
62.50 "TVGIA" 281500 59.25 60 +1.375 58 59.1875 0 59.25 0 +2.37 65.5625
100.00 "CITC" 155600 50.4375 50.4375 +1.3125 48.75 50.375 0 50.4375 0 +2.67 54.875
95.83 "EXPD" 96100 40.5625 40.625 +1.1875 39.125 40.5 0 40.5625 0 +3.01 42.625
88.88 "PAYX" 1507300 42.125 42.5 +1.125 39.125 42.125 0 42.1875 0 +2.74 44.875
66.66 "XCED" 139000 29.25 30 +1 27.75 29.1875 0 29.25 0 +3.53 33.75
61.53 "LINK" 279500 21.9375 22.875 +0.9375 20.4375 21.9375 0 22.125 0 +4.46 22
100.00 "PHTN" 323900 37.25 37.25 +0.875 32.8125 37 0 37.0625 0 +2.4 42.875
70.37 "PUMA" 360900 40 41 +0.8125 37.625 39.375 0 40.0625 0 +2.07 41.7813
46.15 "RMDY" 513700 39.125 40 +0.8125 38.375 39.125 0 39.1875 0 +2.12 45.0625
77.27 "PMIX" 186600 9.25 9.5625 +0.78125 8.1875 8.375 0 8.625 0 +9.22 9.375
60.86 "GTW" 1711400 79.5 80.625 +0.75 77.75 79.25 100 79.75 100 +0.95 84
83.33 "ACRT" 59100 22.125 22.25 +0.6875 21.5 21.9375 0 22 0 +3.2 24
73.33 "LEAP" 383100 5.6875 5.9375 +0.53125 5 5.5625 500 5.6875 0 +10.3 6.6875
75.00 "IINT" 183100 9.0625 9.25 +0.5 8.5 9 0 9.3125 0 +5.83 9.875
57.14 "LPTHA" 329700 7.875 8.0625 +0.375 7.625 7.75 0 7.90625 0 +5 8.21875
87.50 "PCOP" 201700 15.0625 15.125 +0.3125 14.625 15 1000 15.0625 0 +2.11 17.0625
100.00 "PDLI" 216500 39 39 +0.1875 38.25 38.875 0 38.9375 0 +0.48 43.6875
66.66 "TNO" 200800 40.5 40.8125 +0.125 39.875 40.375 100 40.75 100 +0.3 44.1875
100.00 "TRCD" 119800 6.375 6.375 +0.125 5.75 5.875 0 6.25 0 +2 7.25
25.00 "ATY" 17500 8.25 8.625 +0.125 8.125 7.75 100 8.75 100 +1.53 9.375
62.50 "CTV" 375800 43.25 43.625 +0.0625 42.625 43.125 100 43.5 100 +0.14 46.375
0.00 "RZYM" 136300 8.9375 9.5 +0.0625 8.9375 8.9375 0 9 0 +0.7 22
66.66 "GGC" 173800 25.375 25.5 +0 25.125 25.125 100 25.625 100 +0 28.125
0.00 "NMPS" 121100 2.5 2.625 +0 2.5 2.5 0 2.53125 0 +0 4.8125
0.00 "MCN" 180500 24.75 24.875 -0.0625 24.75 24.625 100 24.875 2200 -0.25 25.6875
0.00 "SHPGY" 134300 31.5 31.9375 -0.125 31.5 31.5 0 31.5625 0 -0.39 33.625
62.50 "NVDM" 107100 19.0625 19.25 -0.1875 18.75 19.0625 0 19.1875 0 -0.97 21.125
14.28 "CAMD" 195100 7.5 7.875 -0.25 7.4375 7.375 0 7.5625 0 -3.22 8.375
71.42 "ITN" 75600 22.0625 22.1875 -0.25 21.75 21.875 100 22.25 100 -1.12 25.625
26.66 "SSFT" 960200 6.5 7.1875 -0.3125 6.25 6.5 0 6.75 5000 -4.58 15.375
33.33 "INDYY" 10100 28.25 28.75 -0.3125 28 28 0 28.25 0 -1.09 31
70.58 "GCTI" 346900 49.5 49.8125 -0.3125 48.75 49.5 0 49.5625 0 -0.62 51.625
25.00 "TOPP" 744900 10.25 10.8125 -0.375 10.0625 10.25 600 10.3125 0 -3.52 12.1875
0.00 "PEAKF" 76800 10.375 10.9063 -0.375 10.375 10.4375 0 10.5 0 -3.48 13.625
14.28 "NCBC" 262800 25.75 26.125 -0.375 25.6875 25.6875 0 25.75 0 -1.43 26.5
20.83 "XYBR" 1057700 3.96875 4.5625 -0.375 3.8125 3.96875 0 4 0 -8.63 6.375
23.07 "CAMP" 154700 20.875 21.5 -0.4375 20.6875 20.9375 0 21 0 -2.05 25.125
100.00 "C" 9717000 56 56 -0.5 54.4375 55.125 500 55.875 500 -0.88 58.25
50.00 "AFM" 456600 73.5 74.3125 -0.5 72.6875 73.375 100 73.75 100 -0.67 76.9375
16.66 "ZNDT" 123200 9 9.625 -0.5 8.875 9 0 9.03125 0 -5.26 14.5
20.00 "CG" 128600 63.625 64.375 -0.5625 63.4375 63.5 100 63.875 100 -0.87 66.25
85.71 "SRM" 287900 15.6875 15.75 -0.5625 15.3125 15.375 100 15.875 100 -3.46 17.9375
0.00 "CYMI" 118300 44.625 45.75 -0.625 44.625 44.625 0 44.6875 0 -1.38 47.875
16.66 "MAN" 120900 35.5 36.125 -0.625 35.375 35.375 100 35.75 100 -1.73 38
33.33 "MEL" 1567600 37.5625 38.0625 -0.625 37.3125 37.0625 100 38.0625 100 -1.63 40.1875
47.36 "AMKR" 1619400 22.9375 23.5625 -0.625 22.375 22.9375 0 23 0 -2.65 26.5
13.63 "LAMR" 169800 56.5625 57.75 -0.6875 56.375 56.5 0 56.6875 0 -1.2 60.625
0.00 "UB" 178400 43.0625 43.8125 -0.6875 43.0625 42.875 100 43.25 100 -1.57 46.4375
14.28 "EDS" 803400 62.5 63.625 -0.6875 62.3125 62.25 100 62.75 100 -1.08 67.5625
43.18 "EXAR" 183700 46.6875 48.25 -0.71875 45.5 46.6875 0 46.75 700 -1.51 55.125
85.71 "WSM" 281000 54.6875 55.0625 -0.75 52.4375 54.375 100 54.875 100 -1.35 59.5
25.71 "AVX" 141400 43.5 44.3125 -0.9375 43.2188 43.375 100 43.75 100 -2.1 44.875
29.62 "SANM" 650800 98.375 100.75 -1 97.375 98.4375 0 98.5 0 -1 107.875
23.80 "IRF" 422000 20.75 21.75 -1 20.4375 20.5 100 21 100 -4.59 23.4375
64.19 "MCLD" 1020400 43.875 45.6875 -1.1875 40.625 43.9375 0 43.8125 0 -2.63 47.5
47.05 "IBIS" 96600 41.25 42.375 -1.25 40.25 41 0 41.25 0 -2.94 48.25
12.50 "JP" 127000 73 74.75 -1.875 72.75 72.75 100 73.125 100 -2.5 79.625
24.00 "ATML" 1961000 45 47.375 -2 44.25 44.75 0 45 0 -4.25 51.75
4.54 "ORBK" 64900 88.25 90.875 -2.125 88.125 88.0625 0 89 0 -2.35 95.25
3.70 "VTSS" 1373100 48.625 51.875 -2.5 48.5 48.5625 200 48.625 100 -4.88 55.375
21.27 "NPIX" 526500 34.75 37.0625 -2.5 34.125 34.6875 0 34.75 0 -6.71 41.9375
28.98 "ALTR" 3587500 57 60.0625 -2.625 55.75 56.9375 0 57 100 -4.4 68.5625
10.16 "GDW" 185800 106.375 109.688 -3.375 106 106.125 100 106.75 100 -3.07 115.25



To: David who wrote (19)11/22/1999 11:32:00 PM
From: David  Read Replies (2) | Respond to of 111
 
Watch list for 11/22/99

=NASDAQ:AAPL
=NASDAQ:ADIC
=NASDAQ:AFCI
=NYSE:AFM
=NYSE:AGC
=NYSE:AIG
=NASDAQ:ALGX
=NASDAQ:ASML
=NASDAQ:ATML
=NYSE:AUD
=NASDAQ:BRYO
=NASDAQ:BVEW
=NYSE:C
=NASDAQ:CAMP
=NASDAQ:CITC
=NASDAQ:CLRS
=NASDAQ:CMCSK
=NASDAQ:CMLS
=NYSE:CPN
=NASDAQ:CRUS
=NYSE:CTV
=NASDAQ:CYMI
=NASDAQ:DIGL
=NYSE:DJ
=NYSE:EDS
=NASDAQ:EXAR
=NASDAQ:EXPD
=NYSE:FLM
=NYSE:FON
=NASDAQ:GCTI
=NYSE:GGC
=NYSE:GMH
=NASDAQ:HELX
=NASDAQ:INDYY
=NASDAQ:INFS
=NASDAQ:INPH
=NASDAQ:INRS
=NASDAQ:IONN
=NYSE:IRF
=NASDAQ:JDAS
=NASDAQ:KLAC
=NASDAQ:KLIC
=NYSE:KMB
=NASDAQ:LAMR
=NASDAQ:LEAF
=NASDAQ:LEAP
=NYSE:LEH
=NASDAQ:LRCX
=NASDAQ:LTXX
=NYSE:MAN
=NYSE:MEL
=NASDAQ:MLIN
=NYSE:MTG
=NYSE:MWY
=NASDAQ:MXIM
=NASDAQ:NCBC
=NASDAQ:NETE
=NASDAQ:NICE
=NASDAQ:NPIX
=NASDAQ:NSPK
=NASDAQ:OAKT
=NASDAQ:ORBK
=NASDAQ:PAYX
=NASDAQ:PCCC
=NASDAQ:PCOP
=NASDAQ:PDLI
=NYSE:PMA
=NASDAQ:PRTL
=NASDAQ:PUMA
=NASDAQ:QLGC
=NASDAQ:ROBV
=NASDAQ:SANM
=NASDAQ:SHPGY
=NASDAQ:SLNK
=NYSE:SRM
=NYSE:TER
=NYSE:TNO
=NASDAQ:TOPP
=NYSE:TOS
=NASDAQ:TQNT
=NASDAQ:TRCD
=NASDAQ:TSCC
=NYSE:TSM
=NYSE:UB
=NASDAQ:VNWK
=AMEX:VOX
=NYSE:VSH
=NYSE:WFC
=NYSE:WLA
=NASDAQ:WORK
=NYSE:WSM
=NASDAQ:XCED
=NASDAQ:XLNX
=NASDAQ:ZBRA


HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News