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 (76)12/30/1999 11:48:00 PM
From: David  Respond to of 111
 
Day end quotes for watch list 12/30/1999

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
22.57 "YHOO" 6243100 416.063 448 +12.375 406.75 416 1000 416.063 1000 +3.06 428.063
82.45 "ACRI" 906400 31 32.875 +9.0625 22.1875 31 300 31.125 100 +41.31 25.125
78.57 "BVSN" 1340800 175.938 177.813 +6.4375 169.063 175.938 1000 175.813 800 +3.79 176
80.19 "XCED" 623800 42.375 43.625 +4.8125 37.3125 42.375 1700 42.5 2000 +12.81 42.5625
52.08 "DISH" 1120000 91.625 94.5 +4.1875 88.5 91.625 100 91.6875 300 +4.78 98.375
66.66 "PANL" 1037500 13.125 14.75 +3.65625 9.875 13 100 13.5 500 +38.61 12.5
65.38 "GMH" 564200 93.25 94.375 +3 91.125 93 100 93.5 100 +3.32 97.625
79.41 "OMKT" 1356200 44 44.875 +3 40.625 44 1000 44.25 200 +7.31 49.8438
76.92 "ENONW" 81800 18.5 19.25 +2.5625 16 18 100 18.5 100 +16.07 21.375
36.36 "LDIG" 178300 67.5 73.625 +2.5 64 67.375 100 68.625 100 +3.84 68
97.40 "FCSE" 7192200 8.4375 8.5 +2.5 6.09375 8.375 1000 8.4375 1000 +42.1 8.125
100.00 "VGIN" 75600 31 31 +2.1875 28.25 29.625 700 31 500 +7.59 34.625
25.71 "CDWC" 228200 72.75 79.25 +2.1875 70.5 72.625 100 72.6875 100 +3.1 75
100.00 "MVSN" 93000 75.5625 75.5625 +2.1875 73.25 74.5 100 75.5625 100 +2.98 82.5
74.50 "ENON" 794700 24.4375 25.25 +2.1875 22.0625 24.375 100 24.4375 400 +9.83 28.625
96.96 "IUSA" 837600 14 14.0625 +2.125 12 13.9375 10000 14 300 +17.89 15
97.22 "COMS" 5875100 47.9375 48 +1.875 45.75 47.875 400 47.9375 2200 +4.07 53.75
79.48 "SSTI" 376700 42.5 43 +1.625 40.5625 42.375 1000 42.75 1000 +3.97 46.5
86.66 "WORK" 134400 28 28.25 +1.625 26.375 27.875 100 28 1800 +6.16 32
100.00 "CVG" 434600 31.5 31.5 +1.4375 29.6875 31.25 100 31.75 100 +4.78 31.75
76.59 "SAP" 323200 52.25 52.9375 +1.4375 50 52 100 52.5 100 +2.82 55
64.28 "WEBB" 276800 20.375 21 +1.375 19.25 20.25 200 20.375 200 +7.23 23.25
51.25 "MCLD" 284100 59.7813 61 +1.34375 58.5 59.6875 100 59.875 100 +2.29 63.375
81.66 "INSO" 249100 32.3125 33 +1.3125 29.25 32.3125 100 32.375 1400 +4.23 39
72.72 "CBD" 25900 33 33.375 +1.25 32 32.75 100 33.125 100 +3.93 35.25
100.00 "TV" 119700 67.9375 67.9375 +1.1875 66.875 67.75 100 68.0625 100 +1.77 72.25
70.00 "PSWT" 90200 20.0625 20.625 +1.0625 18.75 19.875 100 20.0625 100 +5.59 25.25
100.00 "MEDC" 71200 14.875 14.875 +1 13.9375 14.6875 100 14.875 100 +7.2 16.25
100.00 "NOVN" 273000 16.875 16.875 +0.9375 15.875 16.75 1000 16.9375 100 +5.88 17.375
66.66 "COHU" 114300 30.25 30.75 +0.9375 29.25 30.1875 100 30.25 100 +3.19 31.75
60.00 "NTRX" 713100 14.8125 15.6875 +0.875 13.5 14.75 100 14.8125 1000 +6.27 18.9375
48.86 "CKFR" 544600 104.688 107.5 +0.84375 102 104.688 300 105.375 2000 +0.81 105.875
72.22 "NOIZ" 154900 7.3125 7.625 +0.8125 6.5 7.25 100 7.3125 6000 +12.5 8.875
76.66 "SEBL" 1626300 85.75 86.625 +0.75 82.875 85.75 100 85.8125 1000 +0.88 92
62.50 "IPG" 366800 55.125 55.5 +0.6875 54.5 54.875 100 55.375 100 +1.26 58.375
60.00 "MADGF" 684100 7.4375 8.0625 +0.625 6.5 7.375 200 7.4375 300 +9.17 10.25
84.37 "DATC" 605200 5.59375 5.75 +0.625 4.75 5.59375 1000 5.625 8100 +12.57 6.75
47.16 "GENE" 1183400 13.8125 15.5625 +0.5625 12.25 13.875 500 14 200 +4.24 20
83.63 "NPIX" 161000 44.4375 45 +0.5625 41.5625 44 3000 44.4375 300 +1.28 49.5
100.00 "CYLK" 139300 13.9375 13.9375 +0.5625 12.75 13.875 100 14 6100 +4.2 14.9375
100.00 "CYLK" 139300 13.9375 13.9375 +0.5625 12.75 13.875 100 14 6100 +4.2 14.9375
90.90 "EIM" 85800 13.625 13.6875 +0.5 13 13.4375 100 13.625 100 +3.8 16.25
100.00 "TGEN" 220800 4.125 4.125 +0.5 3.6875 4.09375 1000 4.1875 1600 +13.79 4.875
42.85 "PLXS" 69800 43.75 44.75 +0.5 43 43.75 100 43.8125 100 +1.15 49
66.66 "WAXS" 424500 20 20.4375 +0.5 19.125 19.8125 1000 20 100 +2.56 22.75
34.61 "DLTR" 467300 49.8125 50.875 +0.5 49.25 49.8125 1000 49.875 200 +1.01 52.25
81.81 "BWSI" 400400 9.1875 9.3125 +0.4375 8.625 9.125 100 9.1875 200 +5 11.75
7.14 "AXNT" 632400 20 21.625 +0.4375 19.875 20 100 20.0625 1900 +2.23 40.5
68.00 "ASFT" 184900 18.5 19 +0.4375 17.4375 18.125 100 18.5 1600 +2.42 19.25
61.53 "ITIG" 232100 24.75 25.375 +0.4375 23.75 24.75 100 24.8125 1000 +1.79 27.6875
25.00 "GGC" 97600 30.625 31 +0.375 30.5 30.375 100 30.75 100 +1.23 30.75
37.50 "LAMR" 258700 60.5 61.125 +0.375 60.125 60.5 100 60.6875 1000 +0.62 64.5
61.90 "VNTV" 727100 18.125 18.625 +0.3125 17.3125 18.0625 9400 18.125 700 +1.75 19.875
0.00 "ILOG" 72600 22 22.375 +0.25 22 22 100 22.125 1000 +1.14 29.25
21.42 "IINT" 651000 11.75 13.125 +0.25 11.375 11.625 500 11.75 100 +2.17 13.3125
0.00 "SONE" 608300 75.125 79.75 +0.25 75.125 75.125 500 75.1875 100 +0.33 89
12.50 "AZTC" 702600 4.5 4.9375 +0.21875 4.4375 4.5 2000 4.75 4400 +5.1 5.53125
46.15 "WRLS" 396300 9.875 10.3125 +0.1875 9.5 9.8125 1000 9.875 300 +1.93 22.25
80.00 "FLYR" 60600 11.6875 11.75 +0.1875 11.4375 11.625 500 11.6875 500 +1.63 12.125
16.66 "MCOM" 245500 80.8125 85.5 +0.1875 79.875 80.8125 500 81 100 +0.23 104.5
34.61 "USW" 871500 70.1875 71.25 +0.1875 69.625 70 100 70.5 100 +0.26 73
70.58 "VARL" 191500 32.625 33.25 +0.125 31.125 32.25 2000 32.8125 100 +0.38 39.25
0.00 "APMC" 44100 11.75 13 +0.125 11.75 11.6875 100 11.875 1000 +1.07 15.5625
46.66 "NHAN" 66100 4.75 5 +0.125 4.53125 4.6875 2500 4.875 600 +2.7 6.4375
66.66 "CHRS" 854700 6.5 6.5625 +0.0625 6.375 6.46875 100 6.5 100 +0.97 7.875
71.42 "GBT" 60400 12.8125 12.9375 +0.0625 12.5 12.6875 100 13 1100 +0.49 14
75.00 "EFU" 25300 57.1875 57.25 +0 57 56.875 100 57.25 100 +0 57.375
20.00 "CAMD" 51400 11.75 12 +0 11.6875 11.75 100 11.9375 700 +0 14.25
63.63 "CYBR" 341200 9.0625 9.3125 +0 8.625 9.03125 100 9.125 1000 +0 11.875
45.00 "WCII" 539200 73.375 74.75 +0 72.25 73.25 100 73.5 1000 +0 81.5
50.00 "USTB" 39600 31.7188 31.75 -0.03125 31.6875 31.6875 10000 31.75 21700 -0.09 31.875
0.00 "MLIN" 93900 8.4375 8.8125 -0.0625 8.4375 8.4375 100 8.5 500 -0.73 9.0625
50.00 "PT" 93300 10.6875 10.875 -0.0625 10.5 10.4375 100 10.875 100 -0.58 11.5
62.50 "VVID" 121300 6.375 6.5625 -0.0625 6.0625 6.375 1000 6.5625 100 -0.97 6.6875
50.00 "GDC" 248400 6.4375 6.75 -0.125 6.125 6.125 100 6.625 100 -1.9 7.25
66.66 "OLN" 83600 19.5 19.6875 -0.125 19.125 19.25 100 19.75 100 -0.63 29.25
46.66 "SSW" 324900 31.4375 31.9375 -0.125 31 0 100 31.9375 100 -0.39 31.75
7.89 "LENS" 167500 22.0625 24.25 -0.1875 21.875 22.125 100 22.875 500 -0.84 21.5
50.00 "HEB" 67500 9.25 9.5 -0.1875 9 9 100 9.375 100 -1.98 10.5
72.72 "MSTG" 184200 14.5 15.0625 -0.25 13 14.25 100 15.0625 500 -1.69 19.625
12.19 "USAI" 367800 53.75 56 -0.25 53.4375 53.75 100 53.8125 1000 -0.46 56.875
7.69 "SCUR" 433300 12.5 13.25 -0.25 12.4375 12.4375 1000 12.5 1100 -1.96 29
36.00 "BTWS" 271900 15.875 16.875 -0.25 15.3125 15.625 1000 15.875 100 -1.55 22.75
84.61 "EXPD" 44700 42.875 43.125 -0.25 41.5 42.75 1000 43 100 -0.57 46.375
28.57 "CREAF" 157200 17.1875 18.125 -0.28125 16.8125 17.1875 100 17.25 1000 -1.61 22
53.33 "INTS" 57500 33.75 34.1875 -0.375 33.25 33.6875 700 33.75 200 -1.09 40.375
11.11 "DMED" 142300 8.1875 8.6875 -0.375 8.125 8.125 100 8.1875 100 -4.37 9.25
53.84 "TLXN" 98400 16.4375 16.8125 -0.4375 16 16.25 500 16.4375 100 -2.59 20.5
53.84 "CPWR" 2058000 37.875 38.625 -0.4375 37 37.8125 1300 37.875 1000 -1.14 40
40.00 "GWRX" 391700 14 14.75 -0.5 13.5 14 100 14.125 100 -3.44 17.25
1.85 "INTU" 1244000 60.6875 64 -0.5 60.625 60.625 1000 60.6875 100 -0.81 63
26.08 "GGNS" 154900 4.5 5.03125 -0.5 4.3125 4.5 2400 4.625 100 -10 5.875
26.92 "NBTY" 261900 11.4063 12 -0.53125 11.1875 11.375 4400 11.4375 1100 -4.45 12.5
23.07 "AZPN" 49000 26.3125 26.9375 -0.5625 26.125 26.25 1100 26.3125 200 -2.09 30.5
53.65 "OSII" 567800 6.5 7.09375 -0.59375 5.8125 6.4375 100 6.5 1000 -8.37 8.9375
28.57 "JBL" 138100 73 74.25 -0.625 72.5 72.875 100 73.5 100 -0.84 77.9375
0.00 "XICO" 266100 14 14.6875 -0.625 14 13.875 100 14.0625 1000 -4.27 16.5625
0.00 "ECCS" 91100 11.25 11.875 -0.625 11.25 11.25 100 11.5 100 -5.26 13.25
18.75 "JKHY" 140300 51.7813 53 -0.71875 51.5 51.75 800 51.8125 400 -1.36 56.5
62.85 "ARTI" 98900 18.5 19.3125 -0.75 17.125 18.5 100 19.25 100 -3.89 22.75
7.14 "ICOR" 63500 40.375 42 -0.75 40.25 40.375 100 41 2800 -1.82 43.5
0.00 "LTBG" 19500 29.25 30.1875 -0.75 29.25 29.25 100 29.5 800 -2.5 34.625
10.00 "FCLX" 103100 36.4375 38.125 -0.8125 36.25 36.4375 300 36.75 300 -2.18 43.625
5.55 "OMC" 326900 99.6875 100.75 -0.875 99.625 99.5 100 99.875 100 -0.87 107.5
25.00 "ESST" 209200 21.5 23 -1 21 21.375 700 21.5 2000 -4.44 23.75
25.58 "RRRR" 499300 33.75 35.75 -1.0625 33.0625 33.375 300 33.75 800 -3.05 44.6875
14.46 "FLEX" 1167900 45.125 49.375 -1.0625 44.4063 45.0625 100 45.125 1000 -2.3 46.4375
9.09 "TSCC" 133600 33.375 34.625 -1.25 33.25 33.375 100 33.4375 500 -3.61 39.25
19.29 "AOL" 14013400 76.6875 79.5625 -1.3125 76 75 100 78 100 -1.68 96
42.10 "METHA" 293600 31.25 32.625 -1.375 30.25 31 1000 31.3125 1000 -4.21 36
68.88 "BBOX" 140100 66.1875 67.0625 -1.4375 64.25 66.1875 200 66.3125 100 -2.12 68.75
17.07 "PRRC" 90400 23.875 26 -1.5 23.4375 23.75 100 23.875 1000 -5.91 29.375
20.00 "INRS" 122100 32 34 -1.5625 31.5 31.875 800 32 5000 -4.65 39.5
2.12 "CMCSA" 160000 48.25 51.125 -1.5625 48.1875 48.1875 200 48.25 100 -3.13 54.625
36.17 "PSIX" 600200 62.5625 64.4375 -1.9375 61.5 62.5625 100 63.25 1000 -3 73.75
48.61 "SYKE" 126600 43.6875 46 -2.5625 41.5 43.5 100 43.6875 700 -5.54 51.5
17.39 "LCOS" 1045600 81.5 85.0625 -3.25 80.75 81.5 100 81.6875 100 -3.83 93.625
6.41 "SYMC" 631600 57.4375 62 -3.3125 57.125 57.375 200 57.4375 1000 -5.45 69.3125
20.75 "ANCR" 550000 67.375 72.625 -4.125 66 67.25 100 67.5 300 -5.76 94.125
2.84 "CMGI" 2949400 268.813 288 -7 268.25 268.75 0 268.813 2100 -2.53 285.25
6.62 "VRSN" 1322500 182.438 208 -8.0625 180.625 182.375 2000 182.438 300 -4.23 212
7.36 "NSOL" 451000 217.063 243 -9.4375 215 217.063 100 217.125 500 -4.16 287.75
7.96 "QCOM" 16124400 647 740.125 -12 638.938 647 800 647.063 12900 -1.82 662.063



To: David who wrote (76)12/30/1999 11:50:00 PM
From: David  Read Replies (2) | Respond to of 111
 
Watch list for 12/31/1999

=NASDAQ:ANSR
=NASDAQ:AZPN
=NASDAQ:BBOX
=NASDAQ:BNYN
=NASDAQ:BTGC
=NASDAQ:BTWS
=NASDAQ:BVSN
=NASDAQ:BWSI
=NASDAQ:CAMD
=NASDAQ:CDIC
=NASDAQ:CHRS
=NASDAQ:CKFR
=NASDAQ:CLKS
=NASDAQ:CMGI
=NASDAQ:CNRS
=NASDAQ:COHU
=NASDAQ:COMS
=NASDAQ:CPWR
=NASDAQ:CREAF
=NASDAQ:CSCO
=NASDAQ:CYGN
=NASDAQ:CYLK
=NASDAQ:CYLK
=NASDAQ:DATC
=NASDAQ:DAVX
=NASDAQ:DCLK
=NASDAQ:DCTI
=NASDAQ:DPAC
=NASDAQ:ECCS
=AMEX:EIM
=NASDAQ:ENON
=NASDAQ:ENONW
=NASDAQ:ESFT
=NASDAQ:EXPD
=NYSE:GE
=NASDAQ:GWRX
=AMEX:HEB
=NASDAQ:HOTT
=NASDAQ:INPR
=NASDAQ:INPT
=NASDAQ:INRS
=NASDAQ:INSO
=NASDAQ:INTS
=NASDAQ:INTU
=NASDAQ:ITIG
=NASDAQ:IUSA
=NYSE:JBL
=NASDAQ:JKHY
=NASDAQ:LAMR
=NASDAQ:LMLP
=NASDAQ:LPTHA
=NASDAQ:MADGF
=NASDAQ:MCOM
=NASDAQ:MEDC
=NASDAQ:MSTG
=NASDAQ:NBTY
=NASDAQ:NCDI
=NASDAQ:NETM
=NASDAQ:NETS
=NASDAQ:NHAN
=NASDAQ:NICE
=NASDAQ:NOVN
=NASDAQ:NPIX
=NASDAQ:NSOL
=NASDAQ:NSPK
=NASDAQ:NTRX
=NYSE:OMC
=NASDAQ:OMKT
=NASDAQ:PCOP
=NASDAQ:PLXS
=NASDAQ:POSO
=NASDAQ:PSIX
=NASDAQ:PSIX
=NASDAQ:PSWT
=NASDAQ:RRRR
=NYSE:SAP
=NASDAQ:SBAS
=NYSE:SBL
=NASDAQ:SCOC
=NASDAQ:SCUR
=NASDAQ:SEBL
=NASDAQ:SPNS
=NASDAQ:SSTI
=NASDAQ:STMI
=NASDAQ:SUNW
=NASDAQ:TGEN
=NASDAQ:TKLC
=NASDAQ:TMCS
=NASDAQ:TSCC
=NASDAQ:USTB
=NYSE:USW
=NASDAQ:VLNC
=NASDAQ:VNTV
=NASDAQ:VRSN
=NASDAQ:VSNT
=NASDAQ:WAXS
=NASDAQ:WCII
=NASDAQ:WPNE
=NASDAQ:YHOO


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