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 (63)	12/21/1999 11:21:00 PM
From: David	Read Replies (1) \| Respond to of 111

Day end quotes for watch list 12/21/1999 % Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High 96.50 "CMGI" 10209700 270 271.375 +47.8125 232 270.25 2000 270.25 200 +21.51 240 98.03 "MLNM" 513800 121.594 122 +20.4688 101.313 121.563 400 121.625 100 +20.24 111.875 97.36 "BVSN" 2280800 136.125 136.375 +10.125 126.875 136.125 1000 136.188 1300 +8.03 139.875 87.09 "LCOS" 3366100 92.125 93.625 +9.5625 82 92.125 100 92.1875 3300 +11.58 92.625 99.32 "LKST" 192600 51.75 51.8125 +9.125 42.5 52.0625 100 52.125 1000 +21.4 47.6875 97.20 "DIGL" 317900 50.5 50.75 +7.25 41.8125 50.5 100 50.625 100 +16.76 55.75 78.37 "CREE" 464000 75.875 77.875 +6.125 68.625 75.875 1000 76.25 200 +8.78 75.9375 93.63 "CKFR" 945400 95.1875 95.625 +5.875 88.75 95.1875 100 95.1875 0 +6.57 98 98.27 "PSIX" 1043700 63.5 63.625 +4.625 56.375 63.5 100 63.625 200 +7.85 73.75 61.38 "VARL" 916300 28.4375 29.6563 +4.1875 26.5 28.4375 100 28.5 500 +17.26 29 89.06 "RRRR" 2155600 35.3125 35.75 +3.375 31.75 35.25 1000 35.3125 100 +10.56 44.6875 100.00 "ISSX" 552200 54.875 54.875 +3 51.125 54.625 100 54.875 0 +5.78 58.5625 88.60 "AMZN" 9509500 99.875 100.438 +2.875 95.5 99.875 1000 99.9375 4400 +2.96 113 100.00 "PTVL" 59600 52.125 52.125 +2.875 48.5 51.375 700 52 100 +5.83 60.75 87.75 "JMED" 437700 41.875 42.25 +2.625 39.1875 41.8125 100 41.875 1000 +6.68 42.5 88.67 "VNWK" 331700 72.25 72.625 +2.5 69.3125 72 100 72.25 1000 +3.58 79.8125 75.00 "ORBK" 74400 69.4375 70.25 +2.3125 67 68.75 500 69.4375 100 +3.44 73 96.55 "JBL" 506800 73.5 73.625 +2.3125 70 73 100 73.875 100 +3.24 76.1875 97.43 "TWRS" 1226900 28.5625 28.625 +2.25 26.1875 28.5 100 28.5625 1000 +8.55 29.1875 100.00 "IATV" 749900 33 33 +2.0625 28.875 32.8125 200 33 1000 +6.66 36.25 83.05 "NSM" 2255300 45.4375 46.0625 +1.9375 42.375 44.9375 100 46 100 +4.45 51.875 62.96 "INTU" 2498100 55.125 57 +1.8125 51.9375 55.125 1000 55.1875 1400 +3.39 63 72.46 "DISH" 1513600 87.75 88.9375 +1.75 84.625 87.5625 300 87.75 1000 +2.03 98.375 80.55 "TIF" 225300 82.5 82.9375 +1.625 80.6875 82.25 100 82.625 100 +2 83 100.00 "ERICY" 2675100 59.5 59.5 +1.5 57.625 59.4375 1000 59.5 4700 +2.58 66.5625 33.33 "MCOM" 262500 80.625 82.375 +1.5 79.75 80.625 100 80.6875 100 +1.89 104.5 73.68 "ALDN" 266900 18 18.625 +1.5 16.25 17.75 2000 18 1000 +9.09 19.3125 29.41 "DVNT" 3863100 20 23 +1.5 18.75 19.875 2000 20 500 +8.1 29 84.61 "IDTI" 1490300 27.9375 28.1875 +1.40625 26.5625 27.875 1000 27.9375 5400 +5.3 27.9375 57.81 "PTEL" 329600 88.3125 90 +1.3125 86 88 100 88.3125 100 +1.5 95 92.85 "CS" 5224000 28.75 29 +1 25.5 28 100 29.5 100 +3.6 29 72.00 "ASFT" 190100 16.125 16.5625 +0.875 15 16.0625 1500 16.125 1500 +5.73 17.875 83.78 "RMTR" 274500 8 8.1875 +0.8125 7.03125 8 1500 8.0625 700 +11.3 14.25 75.00 "ENON" 300200 19.375 20 +0.75 17.5 19.125 500 19.375 100 +4.02 28.625 97.05 "CPTL" 162300 33.625 33.75 +0.75 29.5 32.75 1000 32.8125 100 +2.28 37 60.00 "WORK" 266300 26.125 26.875 +0.6875 25 26 500 26.25 100 +2.7 32 100.00 "KSU" 1143700 61 61 +0.6875 58 60.875 100 61.25 100 +1.13 66.6875 42.85 "ELCO" 486400 13.875 14.375 +0.625 13.5 13.875 100 14 6600 +4.71 18.5 85.71 "ESST" 387400 22.25 22.375 +0.625 21.5 22.1875 2000 22.25 1000 +2.89 23.75 85.71 "BTGC" 882200 12.625 12.75 +0.5625 11.875 12.375 1000 12.6875 1000 +4.66 12.9375 60.00 "WMT" 4629900 64.8125 65.6875 +0.53125 63.5 64.4375 500 65.1875 500 +0.82 69.1875 46.15 "TSCC" 306100 33 33.875 +0.5 32.25 32.9375 2000 33 700 +1.53 39.25 47.36 "PLUS" 163300 23 24.25 +0.5 21.875 23 1000 23.5 100 +2.22 27.75 67.85 "TLXN" 98900 16.9688 17.25 +0.46875 16.375 16.9375 500 17 500 +2.84 20.5 55.55 "NOIZ" 159400 6.5 6.875 +0.4375 6.03125 6.375 100 6.5625 500 +7.21 8.875 94.11 "PTEC" 143500 16.125 16.1875 +0.4375 15.125 16 100 16.125 100 +2.78 18.1875 100.00 "IONN" 131100 15.125 15.125 +0.375 14.375 15 200 15.125 500 +2.54 18 87.50 "ENONW" 85700 13.25 13.5 +0.375 11.5 13.1875 400 13.25 1000 +2.91 21.375 100.00 "PRST" 376900 14.4375 14.4375 +0.3125 13.5625 14.3125 1000 14.5 200 +2.21 19.875 93.75 "COHU" 108900 28.875 29 +0.3125 27 28.75 100 28.875 1000 +1.09 30.75 83.33 "EXBT" 166400 8.25 8.375 +0.3125 7.625 8.125 1300 8.34375 300 +3.93 9.125 66.66 "NTRX" 514900 14 14.5 +0.25 13 13.9375 1000 14 1000 +1.81 18.9375 80.00 "OPEN" 329300 13.75 13.9375 +0.25 13 13.875 400 13.9375 1000 +1.85 18.875 66.66 "BJ" 158800 36.5 36.6875 +0.25 36.125 36.25 100 36.625 100 +0.68 38.75 47.82 "SBAS" 1298000 8.75 9.125 +0.25 8.40625 8.65625 100 8.8125 800 +2.94 15.125 50.00 "COL" 2446700 28.1875 28.375 +0.21875 28 28 100 28.5 100 +0.78 28.9375 20.83 "APH" 67900 65.3125 66.5 +0.1875 65 65 100 65.5 100 +0.28 71.5 60.00 "TOPP" 1492900 12.4375 12.6875 +0.1875 12.0625 12.4375 2500 12.5 2000 +1.53 13.375 63.63 "CAMP" 152900 25.875 26.375 +0.125 25 25.75 100 25.875 100 +0.48 31.875 93.54 "OPMR" 72200 35.75 35.875 +0.125 33.9375 35.25 100 35.625 300 +0.35 40.75 50.00 "SPNS" 169100 14.6875 14.9375 +0.125 14.4375 14.6875 500 14.75 5000 +0.85 17.25 72.72 "VSNT" 164900 9.4375 9.625 +0.0625 8.9375 9.4375 200 9.625 500 +0.66 12.75 27.27 "TNO" 255300 42.8125 43.3125 +0.0625 42.625 42.5 100 43 100 +0.14 47 75.00 "WIND" 505200 40.7188 41 +0.03125 39.875 40.6875 600 40.75 700 +0.07 45 100.00 "OLN" 194200 18.5 18.5 +0 18.1875 18.25 100 18.625 100 +0 29.25 33.33 "BWSI" 400100 8.75 9 +0 8.625 8.75 1000 8.8125 100 +0 11.75 81.81 "INFO" 206500 8.5 8.625 +0 7.9375 8.5 2000 8.625 100 +0 10.25 29.16 "MWAR" 215100 5.09375 5.625 -0.03125 4.875 5.09375 300 5.375 700 -0.6 8.5625 0.00 "NETM" 532400 5.25 5.625 -0.0625 5.25 5.25 2000 5.375 2800 -1.17 7.125 66.66 "ATTC" 384700 38 38.125 -0.0625 37.75 38 1200 38.25 500 -0.16 38.6875 12.50 "DMED" 112200 7.3125 7.75 -0.0625 7.25 7.25 1000 7.4375 2000 -0.84 9.25 30.00 "GEMS" 837000 7.3125 7.75 -0.0625 7.125 7.375 2000 7.5 2900 -0.84 9.25 50.00 "DWTI" 129900 5.875 6.125 -0.0625 5.625 5.875 500 6 500 -1.05 7.75 81.81 "SIGM" 290500 10 10.125 -0.0625 9.4375 9.875 1700 10 3500 -0.62 13.1875 64.28 "SCUR" 601700 10.875 11.1875 -0.0625 10.3125 10.875 100 11 1100 -0.57 29 81.25 "INPR" 2271200 13.5 13.6875 -0.0625 12.6875 13.5625 100 13.625 6600 -0.46 20 26.31 "SSW" 406600 29.5625 30.4375 -0.0625 29.25 29.375 100 29.75 100 -0.21 31.25 53.84 "THCG" 103400 14.5 15.25 -0.125 13.625 14.375 200 14.6875 100 -0.85 20.5 11.11 "SILCF" 113100 5.625 6.125 -0.125 5.5625 5.75 400 5.8125 200 -2.17 8.5 50.00 "CDIC" 146700 4.6875 4.875 -0.125 4.5 4.625 500 4.6875 1000 -2.59 6.125 40.00 "VVID" 42600 6.125 6.3125 -0.125 6 6.125 400 6.25 500 -2 6.6875 12.50 "LPTHA" 158500 10.0625 10.5 -0.125 10 10.0625 100 10.1875 500 -1.22 12.625 25.00 "AZTC" 228400 3.875 4.25 -0.1875 3.75 3.9375 100 4 5900 -4.61 5.53125 70.00 "COHR" 166700 27.4375 28 -0.1875 26.125 27.1875 1700 27.4375 900 -0.67 30.5625 25.00 "GGNS" 153600 4.8125 5 -0.1875 4.75 4.8125 100 4.875 500 -3.75 5.875 28.57 "POSO" 308800 8.9375 9.5625 -0.1875 8.6875 8.8125 100 8.9375 100 -2.05 12 75.00 "LAMR" 428400 61.375 61.625 -0.1875 60.625 61.1875 1000 61.375 1000 -0.3 64.5 26.66 "ADIC" 255300 52 53.375 -0.1875 51.5 52 100 52.0625 100 -0.35 58.5625 0.00 "DSTR" 162800 7.4375 8.5 -0.25 7.4375 7.375 100 7.5 500 -3.25 9.25 22.22 "PMIX" 36900 10.25 10.6875 -0.25 10.125 10.25 500 10.3125 1000 -2.38 13.25 20.00 "GGUY" 16200 9.125 9.625 -0.25 9 9.125 2000 9.25 2000 -2.66 11 28.57 "NICE" 88700 48.125 48.75 -0.25 47.875 48.125 1600 48.1875 1500 -0.51 50.875 93.43 "BRYO" 294900 56 56.5625 -0.25 48 55 100 56 300 -0.44 64.5 31.81 "ADSX" 1499200 6.96875 7.4375 -0.28125 6.75 6.9375 100 7 1000 -3.87 16 33.33 "EIM" 46900 13 13.375 -0.3125 12.8125 12.625 100 13.125 100 -2.34 15.375 60.00 "NSATF" 652700 9.4375 10.3125 -0.3125 8.125 9.4375 100 9.75 1400 -3.2 14.875 47.22 "TVGIA" 236500 38.3125 39.5 -0.375 37.25 38.3125 1000 38.4375 1000 -0.96 84.3438 42.85 "ODSI" 81600 10.625 11.125 -0.375 10.25 10.5625 400 10.875 1000 -3.4 14.3125 30.76 "VONE" 758300 6.15625 6.4375 -0.40625 6.03125 6.15625 100 6.1875 500 -6.19 15.5 20.00 "AL" 580400 37.25 37.75 -0.4375 37.125 37 100 37.5 100 -1.16 39.9375 25.00 "IINT" 66400 9 9.375 -0.4375 8.875 9 1100 9.125 1000 -4.63 11.625 7.14 "QTEL" 79100 5.1875 6 -0.4375 5.125 5.25 4000 5.3125 100 -7.77 8.625 33.33 "LTBG" 70600 26.5 27 -0.4375 26.25 26.4375 200 26.5625 1000 -1.62 29.625 33.33 "IMIC" 444000 4.5625 5.4375 -0.5 4.125 4.5 100 4.5625 1000 -9.87 7.0625 34.61 "KING" 607400 53.9375 55 -0.5 53.375 54 200 54.0625 900 -0.91 68 15.38 "ZMBA" 307800 10.875 11.5625 -0.5625 10.75 10.875 100 10.9375 100 -4.91 16 38.46 "NOVN" 71000 15.25 16.25 -0.5625 14.625 15.125 5000 15.3125 100 -3.55 17.375 45.83 "EMT" 573400 19.0625 19.875 -0.6875 18.375 18.75 100 19.375 100 -3.48 20.625 46.66 "CVG" 684900 28.125 29.125 -0.6875 27.25 27.875 100 28.375 100 -2.38 31.75 31.25 "COX" 488300 48 48.6875 -0.8125 47.6875 47.75 100 48.125 100 -1.66 52 38.09 "ZLC" 163200 48.1875 49 -0.9375 47.6875 48 100 48.375 100 -1.9 51.75 11.76 "CYLK" 196300 12.875 13.8125 -1.0625 12.75 12.875 100 13 1000 -7.62 14.9375 61.90 "SYKE" 300200 45.3125 45.8125 -1.125 44.5 45.1875 100 45.3125 100 -2.42 51.5 25.00 "AOL" 17119500 85 88 -1.25 84 84 100 86 400 -1.44 96 0.00 "MSTG" 128300 13.1875 15.25 -1.375 13.1875 13.375 100 13.6875 100 -9.44 19.625 40.00 "TMCS" 679400 40.625 42.125 -1.5 39.625 40.375 500 40.625 500 -3.56 80.5 21.87 "APLX" 433200 19 20.5625 -1.5 18.5625 19 300 19.1875 200 -7.31 26.6875 65.00 "OMKT" 2010200 38.25 40 -1.875 35 38.125 100 38.25 2200 -4.67 49.8438 2.70 "IDMC" 349700 12.625 14.875 -1.5 12.5625 12.5625 100 12.625 100 -10.61 16.9375