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 (46)	12/9/1999 11:22:00 PM
From: David	Read Replies (1) \| Respond to of 111

Day end quotes for watch list 12/09/1999 %Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High 87.09 "JOINA" 521000 67 68 +7 60.25 66.9375 500 67.25 100 +11.66 64.5 71.42 "SNE" 367900 186.75 189 +6.3125 181.125 186.5 100 187 100 +3.49 192 86.81 "RNWK" 1300200 158.875 160.375 +6.0625 149 158.813 100 158.875 1000 +3.96 171.125 94.18 "CMCSK" 6414200 52 52.3125 +5.6875 46.9375 52 1000 52 5700 +12.28 49.0625 85.29 "AOL" 26472300 86.25 87.5 +4.9375 79 85 100 88 100 +6.07 87.75 90.00 "FATB" 474500 35.5 36 +4.6875 31 34.75 700 35.5 700 +15.21 42.25 94.02 "WORK" 633500 28.75 29 +4.0625 24.8125 28.75 300 28.875 1000 +16.45 29 77.77 "USWC" 759200 14.125 14.5 +2.375 12.8125 13.9375 500 14.125 2900 +20.21 23.125 89.65 "ZICA" 688800 16.75 16.9375 +1.625 15.125 16.375 100 16.75 4200 +10.74 18 29.26 "NMSS" 437200 39.5 43.125 +1.5625 38 39.375 700 39.5 1700 +4.11 47 90.90 "SCUR" 1553300 9.6875 9.8125 +1.5 8.4375 9.625 2000 9.6875 1200 +18.32 29 100.00 "ACRI" 247600 24.5 24.5 +1.5 23 24 2000 24.5 4600 +6.52 25.125 69.44 "JDEC" 2747200 28.5 29.1875 +1.375 26.9375 28.4375 1200 28.5 3200 +5.06 33.25 88.88 "CS" 4256700 23.625 23.875 +1.1875 21.625 23.25 200 23.4375 500 +5.29 25.25 100.00 "GLCBY" 1723400 8.5 8.5 +1 7.375 8.375 1000 8.5 1000 +13.33 8.46875 46.15 "MSTG" 280000 12 12.875 +0.875 11.25 11.875 2000 12.25 1000 +7.86 15 60.00 "ASFT" 591200 15.5 16.25 +0.8125 14.375 15.125 1000 15.25 400 +5.53 17.875 35.61 "INTU" 4388600 57 59.9375 +0.75 55.375 56.75 1000 56.8125 100 +1.33 63 42.85 "DSET" 76100 22.75 23.25 +0.75 22.375 22.6875 1700 22.75 400 +3.4 26.5 66.66 "INFS" 466500 23.125 23.4375 +0.6875 22.5 23.0625 100 23.125 100 +3.06 25.5 56.00 "TEVA" 283000 55.5 56.1875 +0.5625 54.625 55.375 7000 55.5 1000 +1.02 56.375 93.75 "MOLXA" 169300 42.5 42.5625 +0.5625 41.5625 42.375 1000 42.5625 100 +1.34 45.25 56.52 "LEAF" 284000 39.5 40.75 +0.5 37.875 39.5 800 39.9375 100 +1.28 48.25 55.55 "CSRE" 214600 5 5.5 +0.5 4.375 5 1000 5.0625 500 +11.11 8.75 100.00 "LTRE" 278000 24.25 24.25 +0.375 23.875 24.125 2900 24.25 1000 +1.57 25 64.70 "XYBR" 1926200 4.625 5 +0.375 3.9375 4.59375 100 4.625 1500 +8.82 6.375 50.00 "EXPD" 264200 41.625 42.125 +0.375 41.125 41.6875 100 41.625 3500 +0.9 46.375 62.50 "LARS" 201500 4.28125 4.5625 +0.28125 3.8125 4.28125 500 4.375 500 +7.03 7.28125 14.28 "GNTI" 202700 4.625 5 +0.25 4.5625 4.625 400 4.75 700 +5.71 14.5 45.83 "ZLC" 159600 48.125 48.9375 +0.1875 47.4375 47.625 100 48.125 100 +0.39 51.75 85.71 "ACTL" 186600 23.125 23.1875 +0.125 22.75 23.125 5000 23.1875 600 +0.54 24.5 38.46 "WSTL" 268100 10 10.5 +0.125 9.6875 10 100 10.0625 100 +1.26 12.375 10.52 "VONE" 2495400 7.875 8.9375 +0.0625 7.75 7.8125 3000 7.875 1500 +0.8 15.5 11.11 "WALK" 709400 5.375 6.125 +0.0625 5.28125 5.375 100 5.5 1000 +1.17 14 50.00 "USTB" 126800 31.75 31.875 +0.0625 31.625 31.75 4000 31.8125 2000 +0.19 31.8125 40.00 "GNLB" 359000 3.875 4.0625 +0 3.75 3.75 4000 3.875 500 +0 5 25.00 "NTN" 230900 3.8125 4 -0.0625 3.75 0 100 0 100 -1.61 7.8125 50.00 "DZTK" 404400 20.75 21.25 -0.0625 20.25 20.6875 100 20.75 100 -0.3 24.5 45.45 "ROBV" 267000 7.1875 7.5625 -0.0625 6.875 7.1875 100 7.25 400 -0.86 8.125 60.00 "ALXN" 61600 16.875 17.125 -0.125 16.5 16.875 100 17 100 -0.73 19 18.18 "SSW" 479200 26.9375 27.5 -0.125 26.8125 26.75 100 27.125 100 -0.46 28.6875 78.57 "ALSC" 460100 14.3125 14.5 -0.125 13.625 14.1875 900 14.25 100 -0.86 16.25 32.43 "CRUS" 614900 14 14.7813 -0.1875 13.625 14 100 14.0625 1000 -1.32 16.5 57.14 "ADSX" 2405600 7.25 7.625 -0.1875 6.75 7.0625 1400 7.25 8700 -2.52 16 26.08 "POCI" 172400 4.8125 5.34375 -0.21875 4.625 4.75 500 4.8125 200 -4.34 6.8125 0.00 "ALKS" 925500 42.875 44.4375 -0.21875 42.875 42.875 500 43 100 -0.5 47.125 15.90 "ASPX" 332100 10.2188 11.375 -0.21875 10 10.1875 500 10.25 1400 -2.09 15.25 53.84 "FILE" 652600 20.6875 21.0625 -0.25 20.25 20.5 1500 20.5625 1000 -1.19 24 58.82 "MRCY" 80600 57.875 58.75 -0.25 56.625 57.75 500 57.875 100 -0.43 61.5 18.18 "EWEB" 310000 4 4.28125 -0.25 3.9375 3.9375 2500 4 500 -5.88 8.625 52.50 "TTN" 904600 28.4375 29.625 -0.25 27.125 28 100 28.5 100 -0.87 30.875 53.84 "AMLN" 556200 6.875 7.25 -0.3125 6.4375 6.875 900 6.9375 100 -4.34 9.625 42.85 "DUSA" 110300 18.75 19.25 -0.4375 18.375 18.6875 1000 18.75 1900 -2.28 22.125 31.81 "SPYG" 395600 23.875 25.75 -0.5 23 23.5 100 23.875 1100 -2.05 33.75 36.36 "MTSN" 95300 15.5 16.375 -0.5 15 15.375 100 15.5 500 -3.12 18 31.57 "VSH" 528900 28.875 29.6875 -0.6875 28.5 28.625 100 29.125 100 -2.32 32 40.00 "COHR" 108500 26.375 27.125 -0.6875 25.875 26.3125 1100 26.375 100 -2.54 30.5625 23.52 "VNTV" 609500 15.625 16.4375 -0.6875 15.375 15.5625 800 15.875 600 -4.21 18.25 48.38 "GETY" 269500 40.625 41.625 -0.75 39.6875 40.5 14000 40.875 100 -1.81 48.25 16.12 "SPLN" 337700 49.375 52.625 -0.75 48.75 49.375 2900 50 100 -1.49 59.25 0.00 "SSFT" 589700 5.625 6.5 -0.75 5.625 5.625 100 5.84375 100 -11.76 15.375 58.53 "PG" 2234300 109.875 110.938 -0.8125 108.375 108.875 100 109.875 100 -0.73 115.625 33.33 "KMB" 1644100 63.8125 65.4375 -0.9375 63 63.625 100 64.25 100 -1.44 69.5625 32.14 "PLCM" 354700 60.625 63 -1 59.5 60.5 1000 60.75 1000 -1.62 65.4375 68.75 "ISCA" 182800 59.375 60 -1.125 58 59.25 500 59.75 500 -1.85 71.125 40.54 "DOX" 437800 34.3125 35.6875 -1.21875 33.375 34 100 34.5 100 -3.43 37.9375 60.41 "NOPT" 108900 62.375 64.75 -1.5 58.75 61.375 1000 62.25 500 -2.34 79 19.23 "ICCSA" 164200 27.875 30.5 -1.625 27.25 27.5625 500 27.625 100 -5.5 48.5 12.12 "NBIX" 292100 13.5 15.3125 -1.625 13.25 13.5625 500 13.625 1500 -10.74 18.375 29.54 "SHRP" 280500 18.6875 20.625 -1.9375 17.875 18.5 100 18.5625 100 -9.39 25 0.00 "AMKR" 437400 25.25 27.5625 -2.1875 25.25 25.5 4600 25.625 100 -7.97 29.5625 12.00 "BVSN" 1509100 102.5 108 -2.375 101.75 106.938 1000 107 500 -2.26 114.688 0.00 "CELG" 451400 54.25 57.625 -2.625 54.25 54.75 100 54.875 1000 -4.61 67.6875 34.54 "XLNX" 5355100 85 89.5 -3.125 82.625 84.875 1000 85 500 -3.54 97.125 2.00 "CDWC" 382500 68.4063 73 -3.59375 68.3125 68.375 1900 68.4375 1600 -4.99 75 11.36 "EXAP" 105200 48.875 53.75 -4.75 48.25 48.875 100 49.5 100 -8.85 64.25 6.25 "TDS" 280700 127.563 134.125 -5.75 127.125 127.375 100 127.875 100 -4.31 137 13.33 "NVLS" 1813300 82.875 91 -6.625 81.625 82.8125 6200 82.875 500 -7.4 98