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 (72)	12/28/1999 11:23:00 PM
From: David	Read Replies (1) \| Respond to of 111

Day end quotes for 12/28/1999 %Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High 100.00 "PLUS" 2037500 40 40 +17.75 22.5 39.75 100 40 0 +79.77 27.75 21.65 "VRSN" 3252000 178.313 212 +10.5625 169 176.75 100 177.063 1000 +6.29 190 80.00 "MRVC" 1788100 59.4375 62 +8.1875 49.1875 59.375 2300 59.4375 100 +15.97 60.75 85.98 "EUSA" 325200 47.8438 49 +6.28125 40.75 47.75 100 47.9375 1000 +15.11 41.625 37.50 "IONN" 4640400 19.5 22 +5.75 18 19.375 1700 19.5 3200 +41.81 18 68.80 "ADTN" 357700 52.9375 55.375 +4.8125 47.5625 52.9375 3000 53 1000 +10 55.5 69.23 "TEF" 124000 74.75 75.5 +2.875 73.0625 74.5 100 75 100 +4 76.875 69.23 "ESFT" 680200 33 35 +2.875 28.5 32.375 100 32.5 400 +9.54 42.875 100.00 "CCUR" 4109600 17.75 17.75 +2.5 15.375 17.6875 400 17.75 1000 +16.39 18.75 53.48 "KING" 458300 57.125 59.625 +2.1875 54.25 57.4375 700 57.5 100 +3.98 68 89.65 "USW" 962900 71.6875 71.875 +1.9375 70.0625 71.5 100 72 100 +2.77 73 99.10 "BBOX" 122700 68.0938 68.125 +1.875 64.625 68.0625 100 68.125 4900 +2.83 68.75 100.00 "LPTHA" 415000 11.625 11.625 +1.8125 9.8125 11.5 100 11.625 1600 +18.47 12.625 86.20 "ICOR" 86700 39.125 39.625 +1.75 36 39 200 39.375 100 +4.68 43.5 53.39 "ZRAN" 233200 50 51.5 +1.5 48.2813 50 400 50.375 100 +3.09 56.25 79.31 "YNR" 146300 59.8125 60.1875 +1.5 58.375 59.625 100 60.125 100 +2.57 62.625 97.22 "SYKE" 390200 44.1875 44.25 +1.5 42 44.1875 100 44.25 600 +3.51 51.5 65.62 "BTWS" 628100 16.8125 17.5 +1.4375 15.5 17 100 17.125 100 +9.34 22.75 61.53 "DIIG" 761200 66 67.25 +1 64 66 100 66.0625 300 +1.53 72.25 18.00 "PSIX" 1321100 65 70.125 +1 63.875 65 2000 65.0625 100 +1.56 73.75 100.00 "COX" 339900 50.75 50.75 +1 49.625 50.375 100 51 100 +2.01 52 77.77 "WPNE" 147700 25.5 26.25 +0.875 22.875 25.25 2900 25.5 700 +3.55 30 83.33 "IMIC" 420100 5.875 6.125 +0.65625 4.625 5.875 3000 6 900 +12.57 7.0625 100.00 "PANL" 88100 8.875 8.875 +0.625 8 8.875 1700 8.9375 100 +7.57 12.5 62.06 "DAVX" 93200 21.0625 21.75 +0.5625 19.9375 21 300 21.0625 600 +2.74 25.5 50.00 "CPTL" 76400 33.625 34.25 +0.5625 33 33.5 2000 33.625 100 +1.7 37 81.81 "CZN" 563200 14.0625 14.1875 +0.5 13.5 13.875 100 14.25 100 +3.68 14.3125 100.00 "USAI" 516300 54.375 54.375 +0.5 52.875 54.3125 1000 54.375 100 +0.92 56.875 50.00 "NVDM" 49100 22.375 22.75 +0.5 22 22 1000 22.375 100 +2.28 24.5 65.21 "ASPC" 435100 4.125 4.375 +0.5 3.65625 4 2000 4.125 3000 +13.79 5.71875 57.14 "ILOG" 100400 22.25 22.625 +0.5 21.75 22.25 100 22.375 200 +2.29 29.25 84.61 "AMSWA" 195500 6.875 7 +0.46875 6.1875 6.875 1400 6.9375 900 +7.31 7 59.09 "AMT" 336900 30.0625 30.625 +0.4375 29.25 29.875 100 30.25 100 +1.47 33.25 65.38 "IPG" 545500 53.9375 54.5 +0.4375 52.875 53.75 100 54.125 100 +0.81 58.375 100.00 "PRST" 394900 14.3125 14.3125 +0.4375 13 14.25 4800 14.3125 1000 +3.15 19.875 50.00 "NETS" 262900 29 29.875 +0.375 28.125 29.3125 500 29.375 800 +1.31 32 61.53 "AMLN" 425500 8.5 8.8125 +0.375 8 8.375 5000 8.5625 1000 +4.61 9.625 86.66 "ISEE" 556300 5.75 5.8125 +0.375 5.34375 5.75 3000 5.8125 800 +6.97 7.65625 12.50 "TSCC" 361800 32.3125 34.5 +0.3125 32 32.25 1000 32.3125 100 +0.97 39.25 72.97 "TMX" 416600 109.313 109.938 +0.3125 107.625 109.125 100 109.625 100 +0.28 113.875 64.70 "NHAN" 231300 5 5.375 +0.25 4.3125 5 9900 5.0625 500 +5.26 6.4375 80.00 "GGUY" 215200 9.3125 9.375 +0.1875 9.0625 9.1875 100 9.3125 400 +2.05 11 78.57 "DMED" 214100 8.1875 8.375 +0.1875 7.5 8 100 8.1875 500 +2.34 9.25 29.62 "SEGU" 41800 20.625 21.8125 +0.125 20.125 20.5625 100 20.6875 500 +0.6 26 62.50 "CLKS" 122800 11.375 11.75 +0.125 10.75 11.25 100 11.375 100 +1.11 13.875 100.00 "CBD" 96300 30.75 30.75 +0.125 28.75 30.5 100 31 100 +0.4 35.25 66.66 "MBTAC" 94200 4.125 4.3125 +0.125 3.75 3.875 400 4.125 500 +3.12 4.5625 26.31 "SAP" 574500 49.875 50.75 +0.125 49.5625 49.625 100 50 100 +0.25 55 83.33 "CYLK" 223200 13.75 14 +0.125 12.5 13.875 100 13.9375 100 +0.91 14.9375 83.33 "CYLK" 223200 13.75 14 +0.125 12.5 13.875 100 13.9375 100 +0.91 14.9375 50.00 "BWSI" 228200 8.625 8.8125 +0.09375 8.4375 8.625 100 8.6875 400 +1.09 11.75 21.05 "ONTC" 235000 12.0625 13 +0.0625 11.8125 12.0625 4000 12.25 1000 +0.52 13.875 55.81 "TFS" 108200 34.8125 36 +0.0625 33.3125 35.5 100 36.125 100 +0.17 39.25 100.00 "PLAY" 79000 8.21875 8.21875 +0.03125 8.1875 8.1875 10000 8.21875 400 +0.38 8.3125 0.00 "CHST" 4800 5.25 5.3125 +0 5.25 5.25 500 5.46875 100 +0 5.875 25.00 "OLN" 200300 18.875 19.25 +0 18.75 18.75 100 19.125 100 +0 29.25 69.23 "NWS" 212400 38.5625 38.8125 +0 38 38.375 100 38.75 100 +0 41 0.00 "MSTG" 54700 14.75 15.25 +0 14.75 14.75 1000 15 900 +0 19.625 80.95 "EMKR" 24300 29.25 29.5 -0.0625 28.1875 29.25 600 29.5 100 -0.21 34.25 46.66 "VVID" 131200 6.125 6.375 -0.0625 5.90625 6.0625 5000 6.375 1000 -1.01 6.6875 0.00 "USTB" 171400 31.6875 31.75 -0.0625 31.6875 31.6875 13700 31.75 6200 -0.19 31.875 43.54 "SUNW" 9166900 75.9375 78.125 -0.0625 74.25 75.9375 3000 76 800 -0.08 83.0313 45.83 "PLXS" 68800 44.1875 45 -0.0625 43.5 44 500 44.375 100 -0.14 49 50.00 "NOIZ" 82700 6 6.125 -0.0625 5.875 6 500 6.125 1500 -1.03 8.875 75.00 "GDC" 161800 6.4375 6.5 -0.0625 6.25 6.25 100 6.625 100 -0.96 7.25 33.33 "GGC" 179800 29.0625 29.1875 -0.0625 29 28.875 100 29.25 100 -0.21 30.5 37.50 "VRLK" 53000 4.34375 4.5 -0.09375 4.25 4.34375 5000 4.375 100 -2.11 5.4375 66.66 "MTST" 202000 8.375 8.6875 -0.09375 7.75 8.5625 100 8.625 100 -1.1 13 40.00 "NTN" 252900 4 4.1875 -0.125 3.875 3.75 100 4.125 100 -3.03 7.8125 81.81 "SSET" 90500 7.3125 7.375 -0.125 7.03125 7.25 2000 7.375 100 -1.68 9.9375 72.72 "DPAC" 218600 7.9375 8.125 -0.125 7.4375 7.84375 0 7.9375 100 -1.55 10.5 87.50 "PCLE" 264800 40.8438 41 -0.15625 39.75 40.75 100 40.9375 100 -0.38 48 27.77 "CAMP" 190800 25.3125 26.125 -0.1875 25 25 2000 25.25 100 -0.73 31.875 41.93 "SIGM" 327600 10.8125 11.9375 -0.1875 10 10.625 600 10.8125 1000 -1.7 13.1875 0.00 "NICE" 23700 48.25 49 -0.25 48.25 48.25 1200 48.375 500 -0.51 50.875 75.00 "PSWT" 87300 20.125 20.25 -0.25 19.75 20 400 20.125 100 -1.22 25.25 31.25 "USWB" 1008100 47.25 47.9375 -0.25 46.9375 47.1875 100 47.25 500 -0.52 58.5 0.00 "OPMR" 81900 36.625 39 -0.25 36.625 36.5 100 37.125 100 -0.67 40.75 25.00 "TGEN" 253600 3.875 4.25 -0.25 3.75 3.75 1500 3.875 1000 -6.06 4.875 11.11 "WRLS" 374800 9.5 10 -0.25 9.4375 9.5625 2000 9.625 100 -2.56 22.25 21.42 "NOVN" 87300 15.5938 15.9375 -0.25 15.5 15.5625 1600 15.625 100 -1.57 17.375 33.33 "OSII" 105800 7.5625 7.9375 -0.3125 7.375 7.375 1100 7.5625 1000 -3.96 8.9375 33.33 "SBAS" 1318300 7.4375 7.9375 -0.3125 7.1875 7.40625 500 7.4375 2300 -4.03 15.125 27.27 "PCRV" 95200 4.625 5.125 -0.375 4.4375 4.625 1200 4.875 1400 -7.5 8.375 0.00 "WSTL" 265900 10.125 10.6875 -0.375 10.125 10.125 5000 10.1875 3700 -3.57 13 23.07 "VRTL" 981100 5.9375 6.5625 -0.375 5.75 5.75 5300 5.875 2000 -5.94 14 14.28 "SSW" 190700 29.125 29.5 -0.375 29.0625 29 600 29.375 100 -1.27 31.25 46.87 "CYBR" 545900 8.96875 9.5 -0.40625 8.5 8.96875 100 9 3200 -4.33 11.875 50.00 "ODSI" 100600 10.75 11 -0.4375 10.5 10.625 1000 10.875 1000 -3.91 14.3125 11.11 "RMTR" 191800 6.4375 6.9375 -0.4375 6.375 6.5 100 6.5625 500 -6.36 14.25 74.07 "WORK" 111400 25.75 26.1875 -0.4375 24.5 25.5 1000 25.75 200 -1.67 32 90.00 "ACTL" 54400 22.5625 22.625 -0.4375 22 22.625 1000 22.6875 100 -1.9 24.5 42.85 "WEBB" 127400 18.5 19.25 -0.5625 17.9375 18.125 100 18.5 300 -2.95 23.25 21.42 "AMKR" 174500 26.3125 27 -0.5625 26.125 26.3125 1000 26.625 400 -2.09 29.5625 35.00 "CKFR" 287400 99.875 101.5 -0.5625 99 99.875 1000 100.188 100 -0.56 104.125 0.00 "CREAF" 215300 17.5 18.5 -0.625 17.5 17.5 21100 17.5625 600 -3.44 22 73.68 "WIND" 830400 37.125 37.4375 -0.625 36.25 37 1000 37.125 100 -1.65 45 46.66 "VNTV" 265600 17.8125 18.3125 -0.6875 17.375 17.8125 2000 18.0625 4100 -3.71 19.875 57.60 "JKHY" 31600 53.5313 54.75 -0.71875 51.875 53.0625 100 54 200 -1.32 56.5 13.33 "INFO" 122500 6.75 7.5625 -0.75 6.625 6.8125 200 7.0625 500 -10 10.25 9.30 "OMC" 322300 100.125 102.563 -0.875 99.875 99.625 100 100.375 300 -0.86 107.5 54.54 "WAXS" 661000 19.25 19.875 -0.875 18.5 19.25 900 19.375 500 -4.34 22.75 28.57 "VSNT" 271300 8.5 9.4375 -1 8.125 8.375 1700 8.5 100 -10.52 12.75 25.00 "NSPK" 129900 18.75 19.875 -1 18.375 18.75 300 19 1000 -5.06 21.375 18.18 "DOX" 241500 34 35.125 -1 33.75 33.875 100 34.25 100 -2.85 37.9375 54.28 "INTU" 1283700 58.6875 59.6875 -1 57.5 58.6875 700 58.75 100 -1.67 63 15.47 "LSCC" 487000 47.1563 49.375 -1.03125 46.75 47.0625 300 47.25 500 -2.14 54.375 6.06 "TV" 321200 64.375 66.3125 -1.0625 64.25 64.1875 100 64.5 100 -1.62 72.25 43.75 "TMCS" 313000 38.25 39.375 -1.125 37.375 38.25 100 38.375 100 -2.85 76 12.50 "PERL" 542600 10.25 12 -1.1875 10 10.0625 500 10.25 3200 -10.38 31.625 40.00 "ICCSA" 82200 32.25 33.375 -1.25 31.5 31.875 100 32.25 100 -3.73 48.5 16.66 "EIM" 136900 12 13.25 -1.3125 11.75 11.75 100 12.25 100 -9.85 16.25 20.00 "INTS" 76600 33 34.25 -1.375 32.6875 33.125 300 33.25 100 -4 40.375 14.75 "PMTC" 3269300 25.875 27.5 -1.4375 25.5938 25.875 1000 25.9375 1000 -5.26 35.9375 27.08 "MCOM" 329800 81.3125 83.5 -1.5625 80.5 81.3125 100 81.375 300 -1.88 104.5 0.00 "SMTF" 215800 30 32.25 -1.75 30 30 100 30.25 100 -5.51 38.25 26.31 "NSM" 1286500 42 44.625 -1.75 41.0625 41 100 43 100 -4 51.875 1.69 "SSTI" 308700 40.5625 44.1875 -1.9375 40.5 40.5625 100 40.625 100 -4.55 46.5 31.25 "MGIC" 108900 65.25 68 -2 64 65 100 65.75 100 -2.97 83 13.00 "MACR" 639500 76.7188 79.4375 -2.09375 76.3125 76.6875 100 76.75 100 -2.65 88.6875 30.00 "OMKT" 738600 39.5 43 -2.25 38 39.5 1000 39.5625 900 -5.38 49.8438 43.39 "CHINA" 1026800 80.25 84 -2.375 77.375 80.1875 200 80.375 0 -2.87 107.125 0.00 "VMSI" 72900 28 30 -2.375 28 28 1000 28.75 100 -7.81 36.25 30.04 "NSOL" 347300 236.25 246 -3.625 232.063 236.125 100 236.25 800 -1.51 287.75 5.08 "SPLN" 368600 51.625 58.625 -3.6875 51.25 51.625 100 52 1000 -6.66 83.25 1.31 "LCOS" 1232200 76.8125 81.5 -3.9375 76.75 76.75 1000 76.8125 200 -4.87 93.625 0.83 "YHOO" 5224100 390.25 420 -24.75 390 390.188 300 390.25 1300 -5.96 428.063