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 (23)11/24/1999 11:54:00 PM
From: David  Respond to of 111
 
Day end quotes for watch list 11/24/99

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
88.88 "AMZN" 14483100 87.25 87.75 +5.5 83.25 87.1875 0 87.25 0 +6.72 110.625
94.56 "LEAF" 287700 43.3125 43.625 +4.3125 37.875 43.25 0 43.3125 0 +11.05 47.5
95.34 "NTPA" 321200 55.375 55.625 +3.375 50.25 55.25 0 55.375 0 +6.49 61
70.83 "ANAD" 1052800 48 49.75 +3.1875 43.75 48 800 48.0625 0 +7.11 51.375
84.50 "MXIM" 1464100 85.75 86.4375 +2.9375 82 85.6875 0 85.75 2500 +3.54 88.4375
87.87 "SUPG" 501300 33 33.5 +2.8125 29.375 32.8125 0 33.125 0 +9.31 32.3125
42.85 "DIGL" 1868200 29.75 32.25 +2.75 27.875 29.75 0 30.3125 0 +10.18 40.375
100.00 "TVGIA" 307100 62 62 +2.5625 59.875 61.8125 0 62 0 +4.31 65.5625
83.33 "PSIX" 1864700 51 51.5 +2.375 48.5 50.9375 0 51 0 +4.88 73.75
100.00 "AVGN" 86200 28.625 28.625 +2.3125 26.375 28.375 0 28.625 0 +8.78 33.875
93.75 "GTW" 1372500 79.25 79.4375 +1.8125 76.4375 79 100 79.5 100 +2.34 84
72.41 "ALGX" 332200 76.375 76.875 +1.5625 75.0625 76.375 0 76.5 0 +2.08 78.4375
82.05 "OMKT" 1362400 30.4375 30.875 +1.5625 28.4375 30.4375 0 30.5625 0 +5.41 38.625
88.23 "KLIC" 344300 37.5 37.75 +1.4375 35.625 37.1875 500 37.5 0 +3.98 42.1875
100.00 "AXNT" 436500 23.25 23.25 +1.375 20.75 23.1875 0 23.25 0 +6.28 40.5
67.39 "ZBRA" 116700 60.8125 61.75 +1.28125 58.875 60.8125 0 61.25 0 +2.15 64.5
100.00 "MOLX" 318500 44 44 +1.25 42.0625 43.8125 1200 44 0 +2.92 44.375
84.61 "NEWP" 93400 26.75 27 +1.125 25.375 26.6875 0 26.75 0 +4.39 30.1875
94.11 "PDLI" 517300 40 40.0625 +1 39 39.9375 0 40 0 +2.56 43.6875
61.29 "EDS" 1462600 62.5625 63.3125 +0.9375 61.375 62.375 100 62.875 100 +1.52 67.5625
88.88 "LPTHA" 829100 9.0625 9.1875 +0.9375 8.0625 9 0 9.0625 0 +11.53 8.5
62.50 "XCED" 138600 29.1875 29.75 +0.9375 28.25 29.125 0 29.3125 0 +3.31 33.75
92.30 "AUD" 1211800 49.9375 50.0625 +0.875 48.4375 49.75 100 50.125 100 +1.78 51.25
81.57 "NETA" 4146500 25.875 26.3125 +0.875 23.9375 25.8125 100 25.875 100 +3.5 67.6875
71.42 "NSPK" 286700 17 17.5 +0.8125 15.75 16.8125 0 17 0 +5.01 17.9375
75.00 "PCOP" 134000 15.5 15.75 +0.75 14.75 15.25 0 15.4375 0 +5.08 17.0625
100.00 "MOLXA" 590600 39.25 39.25 +0.75 38 39.1875 0 39.375 0 +1.94 40
69.56 "CYLK" 424100 11 11.4375 +0.75 10 10.9375 0 11 0 +7.31 13.25
88.88 "SMOD" 110800 43 43.1875 +0.75 41.5 42.8125 0 42.9375 0 +1.77 45.0625
52.85 "EXPD" 150100 41.2188 42.25 +0.71875 40.0625 41.1875 0 41.25 0 +1.77 42.625
78.43 "ATML" 1037400 45.375 45.7188 +0.6875 44.125 45.3125 1000 45.375 0 +1.53 51.75
100.00 "AFM" 651100 72.5 72.5 +0.5625 70.5 72.25 100 72.75 100 +0.78 76.9375
88.00 "PAYX" 1603800 41.0625 41.25 +0.5625 39.6875 41.0625 0 41.125 0 +1.38 44.875
77.77 "GCTI" 121100 50 50.25 +0.53125 49.125 49.625 0 50 0 +1.07 51.625
87.50 "LARS" 96600 3.875 3.9375 +0.4375 3.4375 3.75 0 3.9375 0 +12.72 7.28125
45.71 "SPYG" 494200 28.75 29.9375 +0.4375 27.75 28.625 700 28.75 0 +1.54 33.75
91.30 "APCC" 1047900 27.0625 27.1875 +0.375 25.75 27 900 27.0625 100 +1.4 27.75
100.00 "AMKR" 291500 22.875 22.875 +0.375 21.75 22.8125 100 22.875 0 +1.66 26.5
76.92 "CNRS" 147900 5.3125 5.40625 +0.3125 5 5.375 0 5.4375 0 +6.25 7.875
85.71 "SLNK" 519000 10.125 10.1875 +0.3125 9.75 10.125 1000 10.1875 0 +3.18 17.75
65.38 "ADBE" 1026300 75.0625 75.625 +0.3125 74 75 300 75.0625 0 +0.41 79
63.63 "AVX" 83300 44 44.5 +0.3125 43.125 43.875 100 44.25 100 +0.71 44.875
88.88 "ASMI" 350800 15.4375 15.5 +0.3125 14.9375 15.4375 0 15.5 5000 +2.06 17.125
83.33 "XICO" 254600 9.25 9.375 +0.25 8.625 9.25 100 9.3125 0 +2.77 10.25
33.33 "WLA" 1744700 88.625 89.875 +0.25 88 88.5 100 89 100 +0.28 93.9375
81.25 "PAIR" 1666900 16.4375 16.625 +0.1875 15.625 16.4375 0 16.5 0 +1.15 18.5625
81.25 "PAIR" 1666900 16.4375 16.625 +0.1875 15.625 16.4375 0 16.5 0 +1.15 18.5625
60.00 "MLIN" 27900 7.125 7.25 +0.1875 6.9375 7 5000 7.125 0 +2.7 7.9375
62.50 "TOPP" 493200 10.375 10.5625 +0.125 10.0625 10.375 0 10.4375 0 +1.21 12.1875
58.33 "ONTC" 121300 10.125 10.4375 +0.125 9.6875 9.9375 0 10.125 0 +1.25 11.8125
57.14 "OAKT" 204400 6.6875 6.875 +0.125 6.4375 6.625 8700 6.6875 0 +1.9 7.75
63.63 "DJ" 127500 60.625 60.875 +0.125 60.1875 60.375 100 60.75 100 +0.2 64.125
100.00 "GIC" 935200 65.9375 65.9375 +0.125 64.5625 65.75 100 66.125 100 +0.18 70.3125
73.68 "ITN" 182200 22.375 22.6875 +0.125 21.5 22.125 100 22.625 100 +0.56 25.625
66.66 "NCBC" 518700 25.625 25.6875 +0.0625 25.5 25.5625 0 25.625 0 +0.24 26.5
"PMI" 0 53.25 +0 52 100 52.5 100 +0 55
50.00 "RGEN" 100600 4.25 4.5 +0 4 4.25 0 4.5 0 +0 4.875
88.88 "TSM" 606200 37.25 37.375 +0 36.25 37 100 37.5 100 +0 39.25
11.11 "CRUS" 548800 13.9375 14.4375 +0 13.875 13.9375 0 14 0 +0 16.5
75.00 "MCN" 255100 24.75 24.875 +0 24.375 24.625 100 25 100 +0 25.6875
90.90 "PCCC" 44600 26.875 27 +0 25.625 26.75 0 27 0 +0 40
28.57 "EWEB" 538600 3.625 3.9375 -0.0625 3.5 3.5625 0 3.625 0 -1.69 8.625
100.00 "EVOL" 51300 8.1875 8.1875 -0.0625 8 8 100 8.1875 1000 -0.75 10.1875
84.61 "PMIX" 46000 8.875 9 -0.125 8.1875 8.6875 0 8.875 0 -1.38 9.5625
66.66 "GGC" 58000 24.875 25 -0.125 24.625 24.625 100 25.125 100 -0.5 28.125
76.92 "TMX" 1132200 96.375 96.75 -0.125 95.125 96.125 100 96.5 100 -0.12 102.5
57.14 "ROBV" 144600 5.8125 6 -0.15625 5.5625 5.8125 0 5.875 0 -2.61 6.5625
0.00 "WFC" 2324700 46 46.625 -0.1875 46 45.5 100 46.5 100 -0.4 49.9375
0.00 "BTWS" 200600 5.75 6.15625 -0.1875 5.75 5.75 0 5.8125 0 -3.15 7.5
69.23 "TRMB" 154600 16.625 17.125 -0.25 15.5 16.625 4900 16.875 0 -1.48 18.625
33.33 "JDAS" 133600 15 15.25 -0.25 14.875 14.875 0 15 0 -1.63 17.0625
56.52 "PRIA" 286300 50.5625 51.1875 -0.25 49.75 50.25 0 50.5625 0 -0.49 53.25
100.00 "CMLS" 875500 37.125 37.125 -0.25 35.25 36.625 1000 37.0625 1000 -0.66 44
50.00 "GDC" 175000 5 5.125 -0.25 4.875 4.75 100 5.125 100 -4.76 6.6875
68.00 "CCUR" 1233400 13.5 14 -0.3125 12.4375 13.5 0 13.6875 0 -2.26 16.6875
27.27 "SYY" 790100 38.8125 39.3125 -0.3125 38.625 38.5 100 39 100 -0.79 41.125
25.00 "SSFT" 702900 5.6875 6.25 -0.3125 5.5 5.6875 1000 5.75 0 -5.2 15.375
71.42 "VSH" 634300 28.4375 28.8125 -0.375 27.5 28.125 100 28.625 100 -1.3 30.25
53.33 "SYBS" 605600 16.8125 17.25 -0.375 16.3125 16.75 0 16.8125 0 -2.18 17.75
66.66 "SYMC" 473400 47 47.375 -0.375 46.25 46.6875 0 47 0 -0.79 51.3125
0.00 "TRCD" 44000 5.625 6 -0.375 5.625 5.625 1700 5.75 1000 -6.25 7.25
70.45 "WHIT" 429800 50.5938 51 -0.4375 49.625 50.5625 0 50.625 0 -0.85 56.25
100.00 "LEAP" 525400 4.75 4.75 -0.5 4.4375 4.6875 0 4.75 0 -9.52 6.6875
33.33 "PMA" 90000 51.625 52 -0.5 51.4375 51.5 100 51.875 100 -0.95 55.5
0.00 "IRF" 277500 20.3125 21.375 -0.5 20.3125 20.125 100 20.5 100 -2.4 23.4375
56.52 "PRTL" 268700 26.5 27.125 -0.5 25.6875 26.375 0 26.5625 0 -1.85 30.75
100.00 "QADI" 420200 5 5 -0.5 4.1875 4.875 0 5 0 -9.09 6
57.50 "MCOM" 284000 52.9375 54 -0.5625 51.5 52.875 500 52.9375 0 -1.05 60.875
50.00 "CUBE" 433300 50.375 51 -0.5625 49.75 50.3125 100 50.375 0 -1.1 52.375
14.28 "MDEA" 49200 14.625 15.375 -0.625 14.5 14.625 0 14.6875 0 -4.09 18.25
27.77 "TER" 1112600 45 45.8125 -0.6875 44.6875 44.875 100 45.25 100 -1.5 50.6875
43.75 "NICE" 136600 42.3125 42.875 -0.6875 41.875 42 0 42.25 0 -1.59 48.625
61.53 "FILE" 573800 20.625 20.9375 -0.6875 20.125 20.5625 0 20.6875 0 -3.22 24
17.64 "C" 6423300 53.9375 54.8125 -0.71875 53.75 53.5625 500 54.3125 500 -1.31 58.25
41.02 "DTPI" 160900 48.5 49.9375 -0.8125 47.5 48.5 0 48.5625 0 -1.64 58.125
36.84 "CAMP" 204700 19.625 20.375 -0.8125 19.1875 19.6875 0 19.875 0 -3.97 25.125
41.37 "MTIC" 1398900 27.8125 28.875 -0.8125 27.0625 27.6875 0 27.8125 0 -2.83 34.625
58.82 "ENTU" 771700 37.125 38 -0.875 35.875 37 1200 37.125 0 -2.3 46.5
0.00 "ESIO" 141200 59.5 61.125 -0.875 59.5 59.5 0 59.8125 0 -1.44 64.625
5.45 "TQNT" 194800 87.8125 91.0625 -0.9375 87.625 87.8125 0 88 0 -1.05 95.625
26.31 "LEH" 420500 77.3125 78.1875 -1.0625 77 77.125 100 77.625 100 -1.35 85
25.92 "HD" 2912700 79.5 80.75 -1.09375 79.0625 79 100 80 100 -1.35 83.5
25.00 "BVF" 146400 69.6875 71.5625 -1.3125 69.0625 69.5 100 69.875 100 -1.84 75.5
0.00 "ACRT" 67400 20.25 21.75 -1.625 20.25 20.25 0 20.75 0 -7.42 24
14.28 "BVEW" 207100 31.375 33.625 -1.625 31 31.25 0 31.375 0 -4.92 35.875
16.66 "SIVB" 146400 35.25 36.5 -1.6875 35 35.125 0 35.25 0 -4.56 40.9375
25.00 "INRS" 387800 19.75 21.25 -1.75 19.25 19.75 0 20 0 -8.13 25.8125
7.14 "KMET" 586900 33.7188 35.75 -1.96875 33.5625 33.5625 0 33.875 0 -5.51 38.125
12.06 "CPN" 545400 57.0625 60.25 -2.0625 56.625 56.875 100 57.375 100 -3.48 65.5
0.00 "LU" 8165300 74.25 76.25 -2.125 74.25 74.75 500 75.5 500 -2.78 80.875
20.00 "JBL" 527900 64.125 65.625 -2.25 63.75 64 100 64.625 100 -3.38 72.375
9.75 "CCBL" 273000 50.5625 52.875 -2.9375 50.3125 50.3125 0 50.75 0 -5.49 59.25



To: David who wrote (23)11/25/1999 12:32:00 AM
From: David  Read Replies (2) | Respond to of 111
 
Watch list for 11/26/99

=NASDAQ:ADBE
=NYSE:AFM
=NYSE:AIG
=NASDAQ:AMAT
=NASDAQ:AMKR
=NASDAQ:ANCR
=NASDAQ:APCC
=NASDAQ:ASFT
=NASDAQ:ASMI
=NASDAQ:ASML
=NASDAQ:ASPT
=NYSE:AT
=NASDAQ:ATML
=NYSE:AUD
=NASDAQ:AVGN
=NYSE:AVX
=NASDAQ:AXNT
=NASDAQ:BBRC
=NASDAQ:BOBJ
=NYSE:BVF
=NYSE:C
=NASDAQ:CBXC
=NASDAQ:CCBL
=NASDAQ:CCUR
=NYSE:CLS
=NASDAQ:CMGI
=NASDAQ:CMTL
=NASDAQ:CNCX
=NASDAQ:CNRS
=NASDAQ:CREE
=NASDAQ:CYCH
=NASDAQ:CYMI
=NASDAQ:DISH
=NYSE:DJ
=NYSE:DOX
=NASDAQ:DTPI
=NYSE:EDS
=NASDAQ:ELNT
=NASDAQ:ENTU
=NASDAQ:ERICY
=NASDAQ:ESIO
=NASDAQ:EVOL
=NASDAQ:EXAR
=NASDAQ:FILE
=NYSE:FON
=NASDAQ:FSCO
=NASDAQ:GCTI
=NYSE:GDC
=NASDAQ:GETY
=NYSE:GGC
=NYSE:GIC
=NASDAQ:GLCBY
=NYSE:GMH
=NYSE:GTW
=NYSE:HD
=AMEX:HNV
=NASDAQ:IATV
=NASDAQ:ICOR
=NASDAQ:INFS
=NASDAQ:INPH
=NASDAQ:INPR
=NASDAQ:INRS
=NASDAQ:IONN
=NYSE:ITN
=NASDAQ:ITVU
=NASDAQ:ITWO
=NYSE:JBL
=NASDAQ:KLIC
=NYSE:KMB
=NASDAQ:LAMR
=NYSE:LEH
=NASDAQ:LENS
=NYSE:LSI
=NYSE:LU
=NYSE:MAN
=NASDAQ:MANU
=NYSE:MCN
=NASDAQ:MCOM
=NASDAQ:MDEA
=NASDAQ:MLIN
=NASDAQ:MOLX
=NASDAQ:MOLXA
=NYSE:MOT
=NYSE:MTG
=NASDAQ:MTIC
=NYSE:MWD
=NASDAQ:NBTY
=NASDAQ:NCBC
=NASDAQ:NETA
=NASDAQ:NEWP
=NASDAQ:NICE
=NASDAQ:NMSS
=NASDAQ:NSOL
=NASDAQ:NSPK
=NASDAQ:NTRX
=NASDAQ:OAKT
=NASDAQ:OMKT
=NASDAQ:ONTC
=NASDAQ:OPEN
=NASDAQ:PAIR
=NASDAQ:PAIR
=NASDAQ:PAYX
=NASDAQ:PCCC
=NASDAQ:PCOP
=NASDAQ:PDLI
=NASDAQ:PIXR
=NASDAQ:PLCM
=NYSE:PMA
=NASDAQ:PMIX
=NASDAQ:PMTC
=NASDAQ:PRTL
=NASDAQ:PSEM
=NASDAQ:RATL
=NASDAQ:RGEN
=NASDAQ:ROBV
=NASDAQ:SANM
=NASDAQ:SHPGY
=NASDAQ:SIVB
=NASDAQ:SLNK
=NASDAQ:SMOD
=NASDAQ:SPLN
=NASDAQ:SPYG
=NYSE:SRM
=NASDAQ:SYBS
=NASDAQ:SYMC
=NYSE:SYY
=NYSE:TER
=NASDAQ:TERN
=NYSE:TFS
=NYSE:TMX
=NYSE:TNO
=NASDAQ:TOPP
=NASDAQ:TRMB
=NYSE:TSM
=NYSE:USW
=NASDAQ:VICR
=NASDAQ:VNTV
=AMEX:VOX
=NYSE:VSH
=NYSE:WFC
=NASDAQ:WHIT
=NYSE:WLA
=NYSE:WSM
=NASDAQ:XCED
=NASDAQ:XICO
=NASDAQ:XLNX
=NASDAQ:ZBRA
=NASDAQ:ZICA
=NASDAQ:ZMBA


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