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 (25)11/28/1999 1:34:00 PM
From: David  Respond to of 111
 
Day end quotes for watch list 11/26/99

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
92.30 "ASML" 284000 89.5 89.625 +6.0625 88 89.375 0 89.4375 0 +7.26 89.625
52.08 "CLS" 194800 72.875 75.75 +4.5 69.75 72.625 100 73.25 100 +6.58 75.75
94.87 "GMH" 597900 84.9375 85.1875 +3.9375 80.3125 84.625 100 85.125 100 +4.86 88
62.20 "AVGN" 280700 32.5 35.5 +3.875 27.5625 32.3125 0 32.5 0 +13.53 35.5
73.52 "MCOM" 626600 56.625 57.75 +3.6875 53.5 56.5 0 56.875 0 +6.96 60.875
64.28 "LU" 5230900 77.5 78.125 +3.25 76.375 77.4375 500 78.1875 500 +4.37 80.875
97.50 "EXAR" 23100 48.0625 48.125 +3.0625 45.625 47.625 0 48.125 0 +6.8 55.125
43.75 "CMGI" 2266100 146.625 150 +3 144 146.563 0 146.625 0 +2.08 165
75.00 "JBL" 177500 67.0625 67.875 +2.9375 64.625 66.875 100 67.375 100 +4.58 72.375
98.27 "ENTU" 464900 40.0625 40.125 +2.9375 36.5 39.875 500 40.0625 0 +7.91 46.5
84.00 "MTIC" 524200 30.5 31 +2.6875 27.875 30.4375 0 30.5 0 +9.66 34.625
70.00 "TERN" 199400 63.1875 64.125 +2.6875 61 63.125 0 63.625 0 +4.44 74
84.44 "CREE" 247500 59 59.4375 +2.5 56.625 58.875 1000 59.0625 0 +4.42 63.5625
78.37 "RATL" 192200 47.5 48 +2.25 45.6875 47.5 0 47.6875 0 +4.97 49.5
43.61 "MOT" 1440400 119.031 120.688 +2.09375 117.75 119 100 120 100 +1.79 126.188
88.88 "ATML" 843300 47.25 47.5 +1.875 45.25 47.1875 0 47.25 0 +4.13 51.75
80.00 "VOX" 91300 27.375 27.875 +1.875 25.375 27.25 100 27.5625 1100 +7.35 30.25
59.25 "GIC" 490300 67.6875 68.375 +1.75 66.6875 67.5 100 67.875 100 +2.65 70.3125
72.97 "ZBRA" 33000 62.4375 63.0625 +1.625 60.75 62.25 0 62.4375 0 +2.67 64.5
88.00 "SLNK" 811900 11.6875 11.875 +1.5625 10.3125 11.6875 0 11.75 0 +15.43 17.75
25.27 "BOBJ" 285400 89.75 94 +1.5 88.3125 89 0 89.75 100 +1.69 107.375
5.26 "ERICY" 2736400 49.25 50.375 +1.5 49.1875 49.25 0 49.3125 0 +3.14 52.4375
55.00 "INPH" 219800 32.5 33.625 +1.5 31.125 32.375 0 32.625 0 +4.83 44.9375
75.92 "LSI" 458700 63.3438 63.75 +1.46875 62.0625 62.25 100 62.75 100 +2.37 66.9375
50.00 "SANM" 169600 98.3125 99.875 +1.375 96.75 98.125 0 98.3125 0 +1.41 107.875
28.57 "ANCR" 304600 58.3125 61.4375 +1.3125 57.0625 58.25 0 58.3125 0 +2.3 73.375
100.00 "BBRC" 23500 43.125 43.125 +1.25 41.5 42.5 600 43.125 0 +2.98 45.375
100.00 "PRTL" 48400 27.75 27.75 +1.25 26.5625 27.375 0 27.75 300 +4.71 30.75
69.44 "GCTI" 364600 51.1875 51.875 +1.1875 49.625 51.1875 0 51.3125 0 +2.37 51.875
75.00 "WHIT" 143800 51.75 52.25 +1.15625 50.25 51.75 0 51.8125 0 +2.28 56.25
100.00 "SPLN" 110000 46.75 46.75 +1.125 45.4375 46.625 0 46.75 0 +2.46 59.25
92.85 "PLCM" 36400 60.875 61 +1.125 59.25 60 0 60.875 0 +1.88 65
93.75 "NETA" 1674600 27 27.0625 +1.125 26.0625 26.8125 0 26.875 0 +4.34 67.6875
88.88 "PSEM" 65600 24.125 24.25 +1.0625 23.125 23.875 0 24.25 0 +4.6 25
60.71 "IATV" 285400 23.3125 24 +1.0625 22.25 23.125 0 23.3125 0 +4.77 26.25
100.00 "HD" 1236200 80.5 80.5 +1 79.75 79.5 100 81 100 +1.25 83.5
33.33 "GETY" 86300 42.5 44 +1 41.75 42.5 0 43 0 +2.4 48.25
76.92 "CYMI" 72200 44.4375 44.625 +0.875 43.8125 44 700 44.25 0 +2 47.875
85.71 "NTRX" 281100 7.25 7.375 +0.875 6.5 7.125 0 7.1875 0 +13.72 8.125
95.83 "INPR" 1157900 7.71875 7.75 +0.84375 7 7.71875 0 7.75 0 +12.27 8.9375
59.09 "CCUR" 349000 14.3125 14.875 +0.8125 13.5 14.25 700 14.3125 0 +6.01 16.6875
60.00 "DOX" 191700 36.5 36.875 +0.8125 35.9375 36.25 100 36.75 100 +2.27 36.875
93.75 "GDC" 155400 5.8125 5.875 +0.8125 4.875 5.625 100 6 100 +16.25 6.6875
47.05 "KLIC" 150600 38.25 39.375 +0.75 37.25 38.125 0 38.25 0 +2 42.1875
100.00 "INRS" 96400 20.5 20.5 +0.75 19.75 20.125 0 20.4375 0 +3.79 25.8125
81.25 "DTPI" 19900 49.1875 49.375 +0.6875 48.375 49.0625 0 49.3125 0 +1.41 58.125
100.00 "INFS" 44200 23.5 23.5 +0.6875 22.375 23.3125 0 23.375 0 +3.01 25.5
92.85 "PDLI" 179700 40.6875 40.75 +0.6875 39.875 40.6875 0 40.75 0 +1.71 43.6875
47.22 "PCOP" 53700 16.0938 16.6875 +0.59375 15.5625 16.375 0 16.75 0 +3.83 17.0625
80.00 "XICO" 235000 9.75 9.875 +0.5 9.25 9.75 0 9.84375 0 +5.4 10.25
81.81 "SHPGY" 77100 32 32.25 +0.5 30.875 31.9375 0 32 0 +1.58 33.625
100.00 "ESIO" 11900 60 60 +0.5 59.625 59.625 0 60 0 +0.84 64.625
51.85 "CBXC" 40100 45.5 46.3125 +0.5 44.625 45.25 0 45.625 0 +1.11 52.375
50.00 "AMKR" 110800 23.375 23.875 +0.5 22.875 23.1875 0 23.375 0 +2.18 26.5
66.66 "CYCH" 315800 11.25 11.5 +0.5 10.75 11.25 0 11.4375 0 +4.65 24
9.52 "FON" 820900 73.0625 74.25 +0.5 72.9375 72.875 100 73.375 100 +0.68 75.9375
53.33 "OPEN" 217000 6.8125 7.25 +0.5 6.3125 6.8125 0 6.875 0 +7.92 8
15.38 "USW" 401900 64.1875 64.875 +0.4375 64.0625 64 100 64.5 100 +0.68 66.5625
100.00 "MLIN" 82700 7.5625 7.5625 +0.4375 7 7.5 800 7.5625 0 +6.14 7.9375
90.90 "MOLX" 40400 44.4375 44.5 +0.4375 43.8125 44.1875 0 44.4375 0 +0.99 44.5
5.00 "TMX" 684200 96.8125 98 +0.4375 96.75 96.625 100 97.125 100 +0.45 102.5
90.00 "BVF" 76500 70.125 70.25 +0.4375 69 69.8125 100 70.3125 100 +0.62 75.5
100.00 "EVOL" 20200 8.625 8.625 +0.4375 8 8.5 0 8.625 900 +5.34 10.1875
69.38 "C" 3013000 54.375 55.3125 +0.4375 52.25 54 500 54.75 500 +0.81 58.25
100.00 "ELNT" 15800 25.75 25.75 +0.375 24.75 25.5 0 26 0 +1.47 29.5
33.33 "GLCBY" 226900 7.375 7.625 +0.375 7.25 7.25 0 7.4375 1000 +5.35 7.75
60.00 "FILE" 183000 21 21.5 +0.375 20.25 20.9375 0 21.25 0 +1.81 24
59.09 "SMOD" 160600 43.375 43.9375 +0.375 42.5625 43.375 0 43.625 0 +0.87 45.0625
100.00 "MAN" 66000 35.25 35.25 +0.375 34.8125 34.875 100 35.375 100 +1.07 38
100.00 "MDEA" 25600 15 15 +0.375 14.625 14.625 0 14.8125 0 +2.56 18.25
36.84 "WLA" 780500 89 89.75 +0.375 88.5625 88.75 100 89.25 100 +0.42 93.9375
62.50 "MOLXA" 38800 39.625 39.8125 +0.375 39.3125 39.5625 0 39.75 0 +0.95 40
87.50 "SIVB" 29300 35.5625 35.625 +0.3125 35.125 35.5 100 35.5625 0 +0.88 40.9375
22.22 "CNCX" 448700 29.75 30.625 +0.3125 29.5 29.6875 400 29.75 0 +1.06 57.625
100.00 "ASPT" 425700 38.25 38.25 +0.3125 36.375 38.125 0 38.25 0 +0.82 43.5
85.71 "TOPP" 403500 10.6875 10.75 +0.3125 10.3125 10.5 0 10.6875 0 +3.01 12.1875
60.00 "AT" 215300 87.25 87.5 +0.25 86.875 87 100 87.5 100 +0.28 89.8125
80.00 "RGEN" 26900 4.5 4.5625 +0.25 4.25 4.375 0 4.5 0 +5.88 4.875
50.00 "CNRS" 86900 5.5 5.6875 +0.1875 5.3125 5.375 0 5.5 0 +3.52 7.875
23.07 "ZMBA" 288200 6.25 6.875 +0.1875 6.0625 6.25 0 6.34375 0 +3.09 8.125
80.00 "VNTV" 129700 16.125 16.375 +0.1875 15.125 16 0 16.125 0 +1.17 18.25
66.66 "HNV" 141700 3.3125 3.4375 +0.1875 3.0625 3 100 3.5 100 +6 3.8125
55.55 "ASMI" 73500 15.625 15.875 +0.1875 15.3125 15.4375 3000 15.625 0 +1.21 17.125
100.00 "SRM" 661800 16.0625 16.0625 +0.1875 15.625 15.875 100 16.25 100 +1.18 17.9375
100.00 "WSM" 51400 55 55 +0.1875 54.8125 54.75 100 55.25 100 +0.34 59.5
100.00 "VICR" 12500 32.25 32.25 +0.15625 31.5 32.25 0 32.3125 0 +0.48 33
45.45 "VSH" 101900 28.5625 28.9375 +0.125 28.25 28.375 300 28.875 500 +0.43 30.25
25.00 "PMA" 56600 51.75 52.125 +0.125 51.625 51.5 100 52 100 +0.24 55.5
46.66 "ICOR" 38500 26.625 27.125 +0.125 26.1875 26.5 0 26.625 0 +0.47 33.5625
54.54 "ZICA" 202500 16.0625 16.375 +0.125 15.6875 15.875 0 16.0625 0 +0.78 18
88.88 "MCN" 121000 24.875 24.9375 +0.125 24.375 24.625 100 25 100 +0.5 25.6875
20.00 "MTG" 162800 56.5625 57.0625 +0.09375 56.4375 56.25 100 56.75 100 +0.16 61
40.00 "PAIR" 585000 16.5 16.6875 +0.0625 16.375 16.375 600 16.4375 0 +0.38 18.5625
100.00 "FSCO" 245300 27.4375 27.4375 +0.0625 27.1875 27.375 0 27.5 100 +0.22 28.125
57.14 "NICE" 50400 42.375 42.5625 +0.0625 42.125 42.375 0 42.5 0 +0.14 48.625
80.00 "SYBS" 127200 16.875 16.9375 +0.0625 16.625 16.8125 0 16.875 0 +0.37 17.75
40.00 "PAIR" 585000 16.5 16.6875 +0.0625 16.375 16.375 600 16.4375 0 +0.38 18.5625
37.50 "TRMB" 41600 16.6875 17 +0.0625 16.5 16.6875 0 16.875 0 +0.37 18.625
66.66 "ONTC" 60500 10.1875 10.375 +0.0625 9.8125 10.1875 0 10.25 0 +0.61 11.8125
28.57 "XCED" 80700 29.25 29.875 +0.0625 29 29.125 0 29.3125 0 +0.21 33.75
93.10 "CCBL" 141100 50.625 50.75 +0.0625 48.9375 50.25 0 50.625 0 +0.12 59.25
50.00 "ROBV" 116500 5.875 5.9375 +0.0625 5.8125 5.90625 0 5.9375 0 +1.07 6.5625
91.66 "AUD" 268900 50 50.0625 +0.0625 49.3125 49.75 100 50.125 100 +0.12 51.25
16.66 "OAKT" 106600 6.71875 6.875 +0.03125 6.6875 6.71875 0 6.75 0 +0.46 7.75
33.33 "TNO" 198900 41 41.25 +0 40.875 40.75 100 41.25 100 +0 44.1875
68.18 "ITWO" 144700 88.1875 88.625 +0 87.25 88.1875 0 88.25 0 +0 93
57.14 "NSPK" 152800 17 17.375 +0 16.5 16.75 0 17 0 +0 17.9375
75.00 "NBTY" 122600 10.375 10.5 +0 10 10.375 0 10.4375 0 +0 11.5
50.00 "AXNT" 293900 23.25 23.875 +0 22.625 22.875 0 23.25 0 +0 40.5
45.45 "PMTC" 930400 24 24.375 +0 23.6875 23.8125 0 24 0 +0 28.4375
5.88 "KMB" 465200 66.1875 67.1875 -0.03125 66.125 66 100 66.5 100 -0.04 69.5625
16.00 "TER" 359500 44.9375 46.25 -0.0625 44.6875 44.5 100 45.125 100 -0.13 50.6875
0.00 "WFC" 1040200 45.9375 46.3125 -0.0625 45.9375 45.75 100 46.375 100 -0.13 49.9375
68.75 "SPYG" 140400 28.6875 29 -0.0625 28 28.5625 0 28.6875 0 -0.21 33.75
0.00 "NCBC" 61600 25.5625 25.625 -0.0625 25.5625 25.5625 0 25.625 0 -0.24 26.5
77.77 "AVX" 48400 43.9375 44.0625 -0.0625 43.5 43.625 100 44.125 100 -0.14 44.875
66.66 "ITN" 47300 22.25 22.375 -0.125 22 22 100 22.375 100 -0.55 25.625
50.00 "NEWP" 5300 26.625 26.75 -0.125 26.5 26.6875 0 26.75 0 -0.46 30.1875
37.50 "LAMR" 29600 56.6875 57.625 -0.125 56.125 56.6875 0 56.8125 0 -0.22 60.625
66.66 "LENS" 78400 13.125 13.375 -0.125 12.625 13.125 0 13.3125 0 -0.94 13.875
16.66 "GTW" 391700 79.0625 79.6875 -0.1875 78.9375 78.875 100 79.25 100 -0.23 84
55.55 "IONN" 57800 9.15625 9.28125 -0.21875 9 9.0625 0 9.15625 0 -2.33 11.25
0.00 "DISH" 975400 72.5 75.375 -0.25 72.5 72.5625 0 72.625 0 -0.34 80
40.00 "MANU" 97700 14.875 15.25 -0.25 14.625 14.75 0 14.9375 0 -1.65 17.875
33.33 "PCCC" 16100 26.625 26.875 -0.25 26.5 26.4375 0 26.75 0 -0.93 40
16.00 "SYMC" 177500 46.75 48.0625 -0.25 46.5 46.625 0 46.75 0 -0.53 51.3125
0.00 "GGC" 48900 24.625 24.9375 -0.25 24.625 24.25 100 24.875 100 -1 28.125
0.00 "EDS" 757800 62.3125 63 -0.25 62.3125 62.125 100 62.5 100 -0.39 67.5625
12.50 "SYY" 130000 38.5 38.9375 -0.3125 38.4375 38.375 100 38.75 100 -0.8 41.125
56.52 "PIXR" 626600 46.625 47.875 -0.375 45 46.5 0 46.625 0 -0.79 53
66.66 "PMIX" 18200 8.5 8.6875 -0.375 8.125 8.25 0 8.5 0 -4.22 9.5625
6.25 "AMAT" 2390300 102 103.875 -0.4375 101.875 101.938 0 102 0 -0.42 113.25
7.69 "LEH" 160900 76.875 77.625 -0.4375 76.8125 76.625 100 77.125 100 -0.56 85
34.78 "AIG" 844800 105.625 107.5 -0.4375 104.625 104 100 105 100 -0.41 111.938
0.00 "AFM" 198500 72.0625 72.75 -0.4375 72.0625 71.6875 100 72.25 100 -0.6 76.9375
34.78 "TFS" 21200 38 38.9375 -0.5 37.5 37.5 100 38.125 100 -1.29 40.125
26.66 "APCC" 279800 26.5 27.1875 -0.5625 26.25 26.4375 400 26.5 0 -2.07 27.75
18.00 "XLNX" 861600 88.9375 91.5 -0.5625 88.375 88.875 0 88.9375 0 -0.62 95.1875
28.57 "ASFT" 70700 16.375 17 -0.625 16.125 16.4375 0 16.5 0 -3.67 17.875
6.66 "MWD" 329600 118 119.75 -0.625 117.875 117 100 119 100 -0.52 127.5
27.27 "DJ" 42700 59.875 60.375 -0.75 59.6875 59.625 100 60 100 -1.23 64.125
20.00 "PAYX" 496400 40.25 41.25 -0.8125 40 40.1875 0 40.25 0 -1.97 44.875
100.00 "TSM" 400100 36.375 36.375 -0.875 35.875 36.125 100 36.5 100 -2.34 39.25
16.27 "OMKT" 718700 29.4375 31.6875 -1 29 29.375 0 29.4375 0 -3.28 38.625
16.12 "CMTL" 83400 19.375 21 -1.125 19.0625 19.3125 500 19.375 0 -5.48 29.5
41.93 "ADBE" 502400 73.8125 75.5 -1.25 72.5938 73.75 0 73.8125 0 -1.66 79
0.00 "NMSS" 32400 36.75 40 -2 36.75 36.75 0 37.625 0 -5.16 47
0.00 "ITVU" 66500 60.625 64.9375 -2.5 60.625 60.625 0 60.6875 0 -3.96 82
0.00 "NSOL" 272000 156.25 163.313 -6.625 156.25 156.25 0 156.375 0 -4.06 165.063



To: David who wrote (25)11/28/1999 1:54:00 PM
From: David  Read Replies (2) | Respond to of 111
 
Watch list for 11/29/99

=NASDAQ:ACEC
=NASDAQ:ADBE
=NASDAQ:ADPT
=NASDAQ:AFCI
=NYSE:AFM
=NYSE:AIG
=NASDAQ:AMAT
=NASDAQ:AMKR
=NASDAQ:APCC
=NASDAQ:ASPT
=NASDAQ:ATML
=NYSE:AUD
=NASDAQ:BBRC
=NASDAQ:BRYO
=NASDAQ:BTWS
=NASDAQ:BVEW
=NYSE:BVF
=NYSE:C
=NASDAQ:CAMP
=NASDAQ:CBXC
=NASDAQ:CCBL
=NASDAQ:CCUR
=NASDAQ:CIEN
=NASDAQ:CREE
=NASDAQ:CRUS
=NYSE:CTV
=NASDAQ:CUBE
=NASDAQ:CYCH
=NASDAQ:CYMI
=NASDAQ:CYTC
=NASDAQ:DIGL
=NASDAQ:DISH
=NASDAQ:DTPI
=NYSE:EDS
=NASDAQ:ELNT
=NASDAQ:ENTU
=NASDAQ:EXAR
=NASDAQ:EXPD
=NASDAQ:FILE
=NYSE:FON
=NASDAQ:FSCO
=NASDAQ:GCTI
=NASDAQ:GWRX
=NYSE:HD
=NASDAQ:ICOR
=NASDAQ:INFS
=NASDAQ:INPH
=NASDAQ:INRS
=NASDAQ:IONN
=NYSE:IRF
=NYSE:ITN
=NYSE:JBL
=NASDAQ:JDAS
=NASDAQ:KLAC
=NASDAQ:KLIC
=NASDAQ:LAMR
=NASDAQ:LEAP
=NYSE:LEH
=NYSE:LOM
=NYSE:LSI
=NASDAQ:LTXX
=NYSE:MAN
=NASDAQ:MANU
=NYSE:MCN
=NASDAQ:MDEA
=NYSE:MEL
=NASDAQ:MERQ
=NASDAQ:MLIN
=NYSE:MTG
=NASDAQ:MTIC
=NASDAQ:MWAR
=NYSE:MWD
=NASDAQ:MXIM
=NASDAQ:NBTY
=NASDAQ:NCBC
=NASDAQ:NETA
=NASDAQ:NETE
=NASDAQ:NICE
=NASDAQ:NMSS
=NASDAQ:NPIX
=NASDAQ:NTLI
=NASDAQ:NVDM
=NASDAQ:NVLS
=NASDAQ:OAKT
=NASDAQ:OMKT
=NASDAQ:ONTC
=NASDAQ:PAIR
=NASDAQ:PAYX
=NASDAQ:PIXR
=NYSE:PMA
=NASDAQ:PMIX
=NASDAQ:PROX
=NASDAQ:PRTL
=NASDAQ:QADI
=NASDAQ:RATL
=NASDAQ:RGEN
=NASDAQ:RSAS
=NASDAQ:SANM
=NASDAQ:SHPGY
=NASDAQ:SIVB
=NASDAQ:SLNK
=NASDAQ:SMOD
=NASDAQ:SPLN
=NASDAQ:SPOT
=NASDAQ:SPYG
=NYSE:SRM
=NYSE:SSW
=NASDAQ:SYMC
=NYSE:TER
=NASDAQ:TMPW
=NYSE:TMX
=NASDAQ:TOPP
=NASDAQ:TRCD
=NASDAQ:TRMB
=NASDAQ:TSFW
=NYSE:TSM
=NYSE:USW
=NASDAQ:VICR
=NASDAQ:VNTV
=AMEX:VOX
=NYSE:VSH
=NASDAQ:WHIT
=NYSE:WLA
=NYSE:WSM
=NASDAQ:XCED
=NASDAQ:XLNX
=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