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 (21)11/24/1999 12:16:00 AM
From: David  Respond to of 111
 
Day end quotes for watch list 11/23/99

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
88.99 "QLGC" 1007100 119 120.5 +3.5 106.875 119 0 119.875 100 +3.03 135.625
75.00 "CLRS" 543400 40 41.125 +3 36.625 39.875 0 40.25 0 +8.1 45.625
38.46 "PUMA" 1192500 42.5 46.5 +2.5 40 42.625 0 42.6875 0 +6.25 41.7813
100.00 "MWY" 390300 22.5 22.5 +2.1875 20.125 22.25 100 22.75 100 +10.76 22.25
63.88 "AAPL" 4851000 92.8125 95.25 +2.1875 88.5 93 0 93.0625 100 +2.41 97.7188
52.00 "TSCC" 1084200 26.25 27 +1.9375 25.4375 26.25 0 26.375 0 +7.96 27.875
72.00 "WORK" 315200 22.125 23 +1.125 19.875 22.125 0 22.25 0 +5.35 23.25
68.75 "TQNT" 348200 88.75 90 +1.0625 86 88.75 0 88.9375 600 +1.21 95.625
47.61 "INRS" 208000 21.5 22.875 +0.8125 20.25 21.25 0 21.375 0 +3.92 25.8125
78.94 "MTG" 631700 56.1875 56.4375 +0.5625 55.25 55.875 100 56.375 100 +1.01 61
23.91 "ALGX" 97500 74.8125 77 +0.3125 74.125 74.8125 0 75.0625 0 +0.41 78.4375
87.50 "ROBV" 243600 5.96875 6 +0.21875 5.75 5.9375 0 5.96875 0 +3.8 6.5625
27.77 "CITC" 245700 50.625 52.25 +0.1875 50 50.25 0 50.625 0 +0.37 54.875
52.63 "PMA" 108800 52.125 52.6875 +0.0625 51.5 51.875 100 52.375 100 +0.12 55.5
100.00 "IRF" 421400 20.8125 20.8125 +0.0625 20.125 20.625 100 21 100 +0.3 23.4375
66.66 "FLM" 100200 13.125 13.1875 +0 13 12.875 100 13.25 100 +0 13.4375
62.50 "BVEW" 266800 33 33.75 +0 31.75 33 0 33.25 0 +0 35.875
25.00 "PDLI" 405400 39 39.1875 +0 38.9375 39 0 39.0625 0 +0 43.6875
50.00 "TOPP" 630800 10.25 10.5625 +0 9.9375 10.125 0 10.25 0 +0 12.1875
83.33 "TSM" 504100 37.25 37.4375 +0 36.3125 37.125 100 37.625 100 +0 39.25
50.00 "GCTI" 660200 49.4688 49.75 -0.03125 49.1875 49.375 0 49.625 0 -0.06 51.625
92.00 "EXPD" 283700 40.5 40.625 -0.0625 39.0625 40.5 1000 40.75 100 -0.15 42.625
100.00 "CRUS" 390300 13.9375 13.9375 -0.0625 13.4375 13.875 1000 13.9375 0 -0.44 16.5
50.00 "OAKT" 192200 6.5625 6.75 -0.125 6.375 6.5 0 6.5625 0 -1.86 7.75
25.00 "NCBC" 256800 25.5625 25.75 -0.1875 25.5 25.5 1000 25.625 0 -0.72 26.5
0.00 "MLIN" 223000 6.9375 7.5 -0.1875 6.9375 6.9375 4800 7.1875 0 -2.63 7.9375
55.55 "JDAS" 479000 15.25 15.75 -0.25 14.625 15.125 400 15.3125 0 -1.61 17.0625
30.00 "IONN" 105500 9.4375 9.875 -0.25 9.25 9.3125 0 9.4375 0 -2.58 11.25
56.45 "ATML" 1765300 44.6875 46.375 -0.3125 42.5 44.5 0 44.6875 0 -0.69 51.75
0.00 "PCOP" 233300 14.75 15.375 -0.3125 14.75 14.75 1000 14.875 0 -2.07 17.0625
60.00 "SRM" 190800 15.3125 15.6875 -0.375 14.75 15 100 15.5 100 -2.39 17.9375
83.33 "TRCD" 71100 6 6.0625 -0.375 5.6875 5.875 0 6 0 -5.88 7.25
21.42 "VSH" 806700 28.8125 29.5 -0.375 28.625 28.625 100 29 100 -1.28 30.25
37.50 "GGC" 60100 25 25.3125 -0.375 24.8125 24.75 100 25.125 100 -1.47 28.125
75.00 "CAMP" 394200 20.4375 21 -0.4375 18.75 20.375 0 20.4375 0 -2.09 25.125
0.00 "LEAP" 94500 5.25 5.75 -0.4375 5.25 5.25 0 5.3125 0 -7.69 6.6875
0.00 "SHPGY" 162100 31 31.7188 -0.5 31 31 0 31.0625 0 -1.58 33.625
27.77 "SLNK" 587800 9.8125 10.625 -0.5625 9.5 9.875 0 9.9375 0 -5.42 17.75
50.00 "NSPK" 228200 16.1875 16.875 -0.5625 15.5 16.1875 0 16.25 0 -3.35 17.9375
30.76 "DJ" 125800 60.5 61.0625 -0.625 60.25 60.25 100 60.625 100 -1.02 64.125
8.69 "ASML" 276100 82.75 85.375 -0.625 82.5 82.75 0 82.9375 0 -0.74 88.25
37.50 "PCCC" 82500 26.875 27.5 -0.625 26.5 26.625 0 27.125 0 -2.27 40
26.08 "WFC" 3117300 46.1875 47.25 -0.625 45.8125 45 100 47 100 -1.33 49.9375
11.53 "ORBK" 135400 87.5625 89 -0.6875 87.375 87.5625 0 87.8125 0 -0.77 95.25
5.26 "TNO" 100500 39.8125 40.9375 -0.6875 39.75 39.625 100 40 100 -1.69 44.1875
66.66 "MXIM" 1052700 82.8125 83.75 -0.6875 80.9375 82.8125 1000 82.875 100 -0.82 88.4375
21.42 "INFS" 149700 22 22.6875 -0.75 21.8125 21.9375 0 22 0 -3.29 25.5
38.46 "LEAF" 370400 39 40 -0.75 38.375 38.9375 0 39 0 -1.88 47.5
26.82 "TER" 2022600 45.6875 47.5625 -0.75 45 45.5 100 45.875 100 -1.61 50.6875
8.33 "UB" 223800 42.25 42.9375 -0.8125 42.1875 42 100 42.5 100 -1.88 46.4375
43.47 "PRTL" 439100 27 27.8125 -0.875 26.375 26.875 0 27.125 0 -3.13 30.75
48.27 "EDS" 792300 61.625 62.5625 -0.875 60.75 61.5 100 61.875 100 -1.4 67.5625
52.38 "WLA" 1921900 88.375 89 -0.9375 87.6875 88.5625 500 89 100 -1.04 93.9375
25.00 "MEL" 1452400 36.625 37.5625 -0.9375 36.3125 35.5 100 37.5 100 -2.49 40.1875
6.66 "AUD" 1104800 49.0625 49.9375 -1 49 48.875 100 49.25 100 -1.99 51.25
36.36 "CTV" 224500 42.25 43.5625 -1 41.5 42 100 42.375 100 -2.31 46.375
65.11 "GMH" 643100 80 80.9375 -1 78.25 79.75 100 80.125 100 -1.23 88
0.00 "INDYY" 43400 27.25 28.5 -1 27.25 27.25 0 27.375 0 -3.53 31
15.38 "XCED" 267200 28.25 29.625 -1 28 28.375 0 28.5 0 -3.41 33.75
24.00 "MAN" 268200 34.4375 35.625 -1.0625 34.0625 34.125 100 34.625 100 -2.99 38
86.11 "VOX" 380200 25.4375 25.75 -1.0625 23.5 25.25 100 25.625 100 -4 30.25
0.00 "KMB" 1683000 65.5313 67.375 -1.09375 65.5313 65.375 100 65.875 100 -1.64 69.5625
0.00 "NICE" 86000 43 43.75 -1.125 43 43 0 43.25 0 -2.54 48.625
46.15 "CMLS" 460300 37.375 39.125 -1.25 35.875 37.125 0 37.375 0 -3.23 44
20.58 "C" 7387500 54.6563 55.5 -1.34375 54.4375 54.375 500 55.125 500 -2.39 58.25
12.19 "KLIC" 393500 36.0625 38.3125 -1.375 35.75 36.0625 0 36.25 1000 -3.67 42.1875
10.86 "TOS" 948400 26.9063 28.1875 -1.40625 26.75 26.75 100 27.25 100 -4.96 30.375
7.69 "LTXX" 609000 17.625 19.125 -1.4375 17.5 17.5 0 17.75 0 -7.54 21
30.30 "KLAC" 1199800 89 91.875 -1.4375 87.75 89 0 89.0625 0 -1.58 97.7813
51.85 "AGC" 426800 76.25 77.0625 -1.5625 75.375 76 100 76.5 100 -2 82.1875
24.00 "AFM" 613200 71.9375 73.125 -1.5625 71.5625 71.75 100 72.125 100 -2.12 76.9375
28.57 "CPN" 954300 59.125 61 -1.5625 58.375 58.875 100 59.375 100 -2.57 65.5
46.80 "PAYX" 1975800 40.5 42.0625 -1.625 39.125 40.5 0 40.5625 1000 -3.85 44.875
52.72 "WSM" 516000 53.0625 54.6875 -1.625 51.25 52.75 100 53.25 100 -2.97 59.5
0.00 "DIGL" 332700 27 28.75 -1.625 27 27.125 0 27.4375 0 -5.67 40.375
2.56 "LEH" 822600 78.375 80.75 -1.6875 78.3125 78.1875 100 78.625 100 -2.1 85
35.71 "BRYO" 218500 33.3125 36.125 -1.6875 31.75 32.9375 0 33.1875 0 -4.82 42.75
29.54 "AFCI" 1314600 26.8125 28.75 -1.8125 26 26.75 0 26.8125 0 -6.33 31
46.05 "SANM" 947800 96.5625 99.125 -1.8125 94.375 96.5 0 96.6875 0 -1.84 107.875
0.00 "FON" 2161200 71 73.125 -2 71 70.75 100 71.25 100 -2.73 75.9375
18.47 "ZBRA" 211800 59.5313 61.875 -2.15625 59 59.5 0 59.5625 0 -3.49 64.5
27.45 "CYMI" 413200 42.375 44.6875 -2.25 41.5 42.375 0 42.5 0 -5.04 47.875
22.41 "LAMR" 243300 54.1875 57 -2.375 53.375 54.125 2100 54.25 100 -4.19 60.625
12.24 "HELX" 194100 42.0625 44.75 -2.4375 41.6875 42.0625 0 42.375 0 -5.47 47.5
42.00 "NETE" 487100 38 41.625 -2.625 35.375 37.4375 0 38 0 -6.46 47.125
5.76 "CMCSK" 2296300 43.1875 46.25 -2.6875 43 43.1875 0 43.25 0 -5.85 49.0625
34.37 "VNWK" 689100 54.0625 58 -2.875 52 54 0 54.0625 0 -5.04 74.375
8.88 "EXAR" 120500 43.625 47.4688 -3.0625 43.25 43.625 0 43.6875 0 -6.55 55.125
24.32 "ADIC" 478200 40 43.5 -3.125 38.875 39.75 0 40.0625 0 -7.24 48
2.41 "AIG" 2196200 105.406 109.188 -3.53125 105.313 105 100 106 100 -3.24 111.938
17.10 "NPIX" 1034700 31.0625 35 -3.6875 30.25 31.25 0 31.8125 0 -10.61 41.9375
21.87 "XLNX" 3357800 87.3125 92 -3.8125 86 87.25 0 87.3125 0 -4.18 95.1875
10.95 "INPH" 683400 30 34.0625 -3.8125 29.5 29.875 0 30 0 -11.27 44.9375
18.89 "LRCX" 3418400 73.75 80.1875 -6.75 72.25 73.75 0 74 800 -8.38 93.5



To: David who wrote (21)11/24/1999 12:45:00 AM
From: David  Read Replies (2) | Respond to of 111
 
Watch list for 11/24/99

=NASDAQ:ACRT
=NASDAQ:ADBE
=NYSE:AFM
=NASDAQ:ALGX
=NASDAQ:AMKR
=NASDAQ:AMZN
=NASDAQ:ANAD
=NASDAQ:APCC
=NASDAQ:ASMI
=NASDAQ:ATML
=NYSE:AUD
=NASDAQ:AVGN
=NYSE:AVX
=NASDAQ:AXNT
=NASDAQ:BTWS
=NASDAQ:BVEW
=NYSE:BVF
=NYSE:C
=NASDAQ:CAMP
=NASDAQ:CCBL
=NASDAQ:CCUR
=NASDAQ:CMLS
=NASDAQ:CNRS
=NYSE:CPN
=NASDAQ:CRUS
=NASDAQ:CUBE
=NASDAQ:CYLK
=NASDAQ:DIGL
=NYSE:DJ
=NASDAQ:DTPI
=NYSE:EDS
=NASDAQ:ENTU
=NASDAQ:ESIO
=NASDAQ:EVOL
=NASDAQ:EWEB
=NASDAQ:EXPD
=NASDAQ:FILE
=NASDAQ:GCTI
=NYSE:GDC
=NYSE:GGC
=NYSE:GIC
=NYSE:GTW
=NYSE:HD
=NASDAQ:INRS
=NYSE:IRF
=NYSE:ITN
=NYSE:JBL
=NASDAQ:JDAS
=NASDAQ:KLIC
=NASDAQ:KMET
=NASDAQ:LARS
=NASDAQ:LEAF
=NASDAQ:LEAP
=NYSE:LEH
=NASDAQ:LPTHA
=NYSE:LU
=NYSE:MCN
=NASDAQ:MCOM
=NASDAQ:MDEA
=NASDAQ:MLIN
=NASDAQ:MOLX
=NASDAQ:MOLXA
=NASDAQ:MTIC
=NASDAQ:MXIM
=NASDAQ:NCBC
=NASDAQ:NETA
=NASDAQ:NEWP
=NASDAQ:NICE
=NASDAQ:NSPK
=NASDAQ:NTPA
=NASDAQ:OAKT
=NASDAQ:OMKT
=NASDAQ:ONTC
=NASDAQ:PAIR
=NASDAQ:PAIR
=NASDAQ:PAYX
=NASDAQ:PCCC
=NASDAQ:PCOP
=NASDAQ:PDLI
=NYSE:PMA
=NYSE:PMI
=NASDAQ:PMIX
=NASDAQ:PRIA
=NASDAQ:PRTL
=NASDAQ:PSIX
=NASDAQ:QADI
=NASDAQ:RGEN
=NASDAQ:ROBV
=NASDAQ:SIVB
=NASDAQ:SLNK
=NASDAQ:SMOD
=NASDAQ:SPYG
=NASDAQ:SSFT
=NASDAQ:SUPG
=NASDAQ:SYBS
=NASDAQ:SYMC
=NYSE:SYY
=NYSE:TER
=NYSE:TMX
=NASDAQ:TOPP
=NASDAQ:TQNT
=NASDAQ:TRCD
=NASDAQ:TRMB
=NYSE:TSM
=NASDAQ:TVGIA
=NYSE:VSH
=NYSE:WFC
=NASDAQ:WHIT
=NYSE:WLA
=NASDAQ:XCED
=NASDAQ:XICO
=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