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 (80)1/4/2000 12:10:00 AM
From: David  Respond to of 111
 
Day end quotes for watch list 01/03/2000

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
99.12 "CMGI" 10065200 326.625 327 +49.75 284 326.438 500 326.5 500 +17.96 288
95.78 "YHOO" 9618100 475 477 +42.3125 429.5 474.875 500 474.875 600 +9.77 448
90.83 "CHINA" 2916500 94 95.5 +15.375 79.125 93.625 400 94 1900 +19.55 107.125
91.30 "DCLK" 3568200 268 270.5 +14.9375 241.75 267.375 800 268 500 +5.9 255.438
94.79 "AAPL" 4784100 111.938 112.5 +9.125 101.688 111.875 1500 111.938 100 +8.87 118
49.35 "VGIN" 230600 34.75 39.625 +4.75 30 34.5 200 35 100 +15.83 34.625
100.00 "PSIX" 1725800 66.4375 66.4375 +4.6875 61.75 66.1875 100 66.375 800 +7.59 73.75
86.87 "LHSP" 492200 50.5938 51.25 +4.34375 46.25 50.5 1000 50.625 100 +9.39 49.5625
75.92 "ECCS" 3756900 16.9375 17.75 +4.3125 14.375 16.9375 400 17 500 +34.15 13.25
85.41 "AZPN" 375700 29.9375 30.375 +3.5 27.375 29.875 1000 30 1000 +13.23 30.5
100.00 "SIVB" 197300 53 53 +3.5 48.375 52.3125 100 53 700 +7.07 55.2188
100.00 "TSCC" 923400 36.0625 36.0625 +3.3125 30 35.5625 100 36.0625 400 +10.11 39.25
100.00 "GETY" 1072200 52 52 +3.125 47.125 51.875 0 51.9375 500 +6.39 56.125
83.33 "KOREA" 1724000 70.875 72.625 +3 62.125 70.6875 100 70.875 100 +4.41 84
62.72 "TKLC" 4329000 25.3125 27.875 +2.8125 21 25.125 1000 25.3125 1000 +12.5 24.875
98.52 "COMS" 8744800 48.8125 48.875 +1.8125 44.625 48.75 1000 48.8125 1000 +3.85 53.75
94.44 "MANU" 805100 33.75 34 +1.4375 29.5 33.75 1000 34 2100 +4.44 35.875
100.00 "CEPH" 858500 35.75 35.75 +1.1875 31.0625 35.375 1000 35.75 300 +3.43 37.125
63.63 "RRRR" 1880000 35.25 37.25 +1.125 31.75 35.25 1000 35.625 100 +3.29 44.6875
93.10 "JMED" 233300 44.5 44.75 +1.0625 41.125 44.375 1000 44.625 500 +2.44 46.25
20.77 "SCOC" 3283700 31.25 35.0625 +0.875 30.25 31.1875 200 31.25 100 +2.88 35.875
63.20 "BBRC" 333000 36.8438 38.0625 +0.71875 34.75 36.6875 1000 37 800 +1.98 36.75
91.17 "ADSX" 3892800 8.21875 8.3125 +0.71875 7.25 8.21875 100 8.25 12700 +9.58 16
69.23 "CREAF" 323300 18.0625 18.3125 +0.6875 17.5 18.0625 1000 18.25 8300 +3.95 22
50.00 "ONTC" 425500 14.5 15 +0.625 14 14.5 1900 14.6875 500 +4.5 14.25
53.84 "WRLS" 440200 10.0625 10.4375 +0.5625 9.625 10 2500 10.1875 100 +5.92 22.25
23.68 "WPNE" 208400 25.0625 26.875 +0.5625 24.5 25.0625 1000 25.375 500 +2.29 30
78.37 "ENON" 1003700 28 29 +0.5 24.375 27.625 500 28 400 +1.81 28.625
100.00 "INTU" 2535500 60.375 60.375 +0.4375 54 60.1875 500 60.25 1000 +0.72 64
31.25 "ACTU" 348000 43.25 48.75 +0.375 40.75 42.5 100 42.875 200 +0.87 47.5
83.33 "ALLP" 296100 7.75 7.875 +0.375 7.125 7.6875 3600 7.8125 3000 +5.08 8.5
13.63 "OSII" 224800 6.90625 7.5 +0.28125 6.8125 6.875 1000 6.90625 1000 +4.24 8.9375
82.85 "TCP" 317400 42.625 43 +0.25 40.8125 42.375 100 42.75 100 +0.58 45.875
70.00 "STMI" 295500 6.8125 7 +0.1875 6.375 6.8125 200 6.875 400 +2.83 11.25
100.00 "NHAN" 76600 5 5 +0.1875 4.6875 4.875 200 5 900 +3.89 6.4375
31.25 "UBB" 380300 30.3125 31 +0.1875 30 30.125 100 30.625 100 +0.62 31.9375
33.33 "SCUR" 407400 12.75 13.75 +0.1875 12.25 12.75 1000 12.8125 1100 +1.49 29
45.00 "XICO" 428000 13.875 14.5625 +0.1875 13.3125 13.875 1000 14 100 +1.36 16.5625
30.00 "WAXS" 314700 19.375 20.25 +0.125 19 19.3125 900 19.375 1000 +0.64 22.75
80.00 "PT" 273400 11 11.125 +0.125 10.5 10.6875 100 11.1875 100 +1.14 11.5
86.66 "COX" 531600 51.625 51.875 +0.125 50 51.375 100 51.875 100 +0.24 52
100.00 "LMLP" 193400 9.3125 9.3125 +0.0625 8.6875 9.25 500 9.3125 500 +0.67 9.25
100.00 "JKHY" 62100 53.75 53.75 +0.0625 52 52.625 100 53.75 100 +0.11 56.5
82.75 "PSWT" 138900 20 20.625 +0.0625 17 19.875 100 20 100 +0.31 25.25
60.86 "UVEW" 322000 4.75 5.03125 +0.0625 4.3125 4.75 4900 4.8125 1000 +1.33 7.75
77.77 "LAMR" 215000 60.625 61.125 +0.0625 58.875 60.25 100 60.625 500 +0.1 64.5
8.33 "MBTAC" 212400 3.96875 4.3125 +0.03125 3.9375 3.96875 2000 4 4000 +0.79 4.5625
29.16 "NTRX" 716200 14.9375 16 +0 14.5 14.9375 500 15 2600 +0 18.9375
61.76 "CEGE" 606800 12.8125 13.625 +0 11.5 12.8125 900 12.9375 8300 +0 14.4375
100.00 "NSPK" 353200 21.25 21.25 +0 19.625 21.125 100 21.125 100 +0 22
92.59 "SYKE" 169200 43.875 44.125 +0 40.75 43.625 1500 43.875 100 +0 51.5
50.00 "NCDI" 159300 7.875 8.5 +0 7.25 7.875 500 8.125 1000 +0 9
20.00 "CHRS" 807200 6.625 6.75 +0 6.59375 6.625 4000 6.65625 100 +0 7.875
35.98 "CLFY" 502000 125.969 131.25 -0.03125 123 125.938 800 126 700 -0.02 138.313
42.85 "DPAC" 271300 8 8.5 -0.03125 7.625 7.9375 100 8 100 -0.38 10.5
100.00 "ADCT" 1540100 72.5 72.5 -0.0625 66.375 72.4375 600 72.5 200 -0.08 75.75
18.42 "CYBR" 799700 9.03125 10 -0.09375 8.8125 9.03125 1000 9.0625 100 -1.02 11.875
42.10 "INSO" 565700 32.125 33.5 -0.125 31.125 32.25 100 32.375 4000 -0.38 39
11.53 "TLTN" 193500 30.0625 31.5 -0.1875 29.875 29.875 100 30.125 100 -0.61 32.1875
20.83 "SVGI" 177300 17.5625 18.75 -0.1875 17.25 17.5 400 17.625 2000 -1.05 20.125
14.28 "GDC" 129700 6.375 6.75 -0.25 6.3125 6.125 100 6.625 100 -3.77 7.25
35.00 "DCTI" 191600 9.3125 10.125 -0.3125 8.875 9.1875 100 9.3125 100 -3.24 10.5
33.33 "VLNC" 428400 18.5625 19.6875 -0.4375 18 18.4375 100 18.5 1000 -2.3 22.75
60.71 "SPNS" 295300 15.9375 16.625 -0.5 14.875 15.9375 100 16 2000 -3.04 17.25
27.27 "DLTR" 474300 47.875 48.875 -0.5625 47.5 48.625 200 48.875 300 -1.16 52.25
21.42 "CDIC" 183100 4.9375 5.625 -0.5625 4.75 4.75 3200 4.9375 100 -10.22 6.125
48.33 "IDTI" 1279600 28.4063 29.375 -0.59375 27.5 28.375 100 28.4375 600 -2.04 30
24.00 "CPWR" 2853800 36.625 37.8125 -0.625 36.25 36.5625 3100 36.625 1000 -1.67 40
43.47 "EXPD" 261700 43.1875 44 -0.625 42.5625 43 1000 43.25 800 -1.42 46.375
13.33 "NBTY" 557900 10.875 11.6875 -0.6875 10.75 10.8125 1300 10.875 1000 -5.94 12.5
16.66 "CYLK" 100100 12.8125 13.75 -0.6875 12.625 12.8125 100 12.875 100 -5.09 14.9375
25.80 "BTWS" 510600 15.9375 17.375 -0.6875 15.4375 15.9375 100 16 700 -4.13 22.75
25.00 "VSNT" 256200 8 8.9375 -0.75 7.6875 7.875 200 8 100 -8.57 12.75
62.50 "ESST" 313300 21.4375 22 -0.75 20.5 21.4375 800 21.5 100 -3.38 23.75
0.00 "FCLX" 315900 36 39.4375 -0.75 36 36 4700 36.125 1000 -2.04 43.625
34.53 "VRSN" 2270600 190.125 206 -0.8125 181.75 190.125 1000 190.188 0 -0.42 212
8.75 "BBOX" 307400 66.0938 68.375 -0.90625 65.875 66.0625 200 66.125 1000 -1.35 68.75
41.02 "SUNW" 14991500 76.5 79.375 -0.9375 74.5 76.4375 1000 76.5 1000 -1.21 83.0313
12.50 "PRRC" 89900 23.25 25 -1 23 23.25 1000 23.375 2000 -4.12 29.375
40.62 "INPT" 155700 12.8125 14 -1.125 12 12.6875 100 13.125 1200 -8.07 19.5
35.29 "NPIX" 197600 46 48.75 -1.25 44.5 46 1200 46.1875 100 -2.64 49.5
46.21 "CNXT" 2926200 65.0625 69.0625 -1.3125 61.625 65.0625 900 65.0625 100 -1.97 76.1875
53.24 "ITIG" 241800 23.375 25.625 -1.375 20.8125 23 2700 23.375 100 -5.55 27.6875
6.89 "ANSR" 623900 32.875 34.5625 -1.375 32.75 32.875 100 33 3000 -4.01 36.8125
14.81 "INTS" 164000 32.125 35 -1.4375 31.625 32 1000 32.25 100 -4.28 40.375
41.66 "SCI" 299400 80.5 83.125 -1.6875 78.625 80.25 100 80.625 100 -2.05 86.3125
76.19 "JOINA" 347800 67.5 68.4375 -1.8125 64.5 67.375 100 67.625 100 -2.61 78
6.66 "USW" 2443400 70 71.75 -2 69.875 69.75 100 70.25 100 -2.77 73
30.85 "METHA" 233800 30.0938 32.125 -2.03125 29.1875 30.0625 2200 30.125 1000 -6.32 36
35.55 "ESFT" 511500 26.75 30.375 -2.375 24.75 26.75 200 27.5 1600 -8.15 42.875
43.90 "MOLXA" 269000 42.6875 44.8438 -2.5625 41 42.625 100 42.6875 1000 -5.66 46.625
35.86 "OMKT" 872100 42.0625 45.75 -3.0625 40 42 100 42.0625 100 -6.78 49.8438
52.83 "FIBR" 522000 42.25 46.9375 -3.125 37 42.25 1900 42.375 100 -6.88 53
12.76 "SSTI" 519700 38 43.125 -3.25 37.25 37.8125 500 38 400 -7.87 46.5
0.00 "JBL" 499500 69.4375 73.6875 -3.5625 69.4375 69.125 100 69.625 100 -4.88 77.9375
48.27 "MVSN" 173800 70.25 75.875 -3.75 65 70.125 500 71 100 -5.06 82.5
34.21 "CKFR" 1064900 99.75 106 -4.75 96.5 99.4375 100 99.75 2000 -4.54 107.5
18.05 "GE" 7356600 150 153.688 -4.75 149.188 149.625 100 150.125 100 -3.06 159.5



To: David who wrote (80)1/4/2000 12:23:00 AM
From: David  Read Replies (2) | Respond to of 111
 
Watch list for 01/04/2000

=NASDAQ:ADTN
=NASDAQ:ALKS
=NASDAQ:ALLP
=NASDAQ:AMSWA
=NASDAQ:ANSR
=NASDAQ:ARBA
=NASDAQ:ASFT
=NASDAQ:ASMI
=NASDAQ:ATML
=NASDAQ:AZPN
=NASDAQ:AZTC
=NASDAQ:BBOX
=NASDAQ:BBRC
=NYSE:BRW
=NASDAQ:BTWS
=NASDAQ:CAMD
=NASDAQ:CAMP
=NASDAQ:CCUR
=NASDAQ:CEGE
=NASDAQ:CEPH
=NASDAQ:CGNX
=NASDAQ:CHINA
=NASDAQ:CKFR
=NASDAQ:CLRS
=NASDAQ:CMRC
=NASDAQ:COHU
=NASDAQ:COMS
=NASDAQ:CREAF
=NYSE:CVG
=NYSE:CZN
=NASDAQ:DATC
=NASDAQ:DCTI
=NASDAQ:DMED
=NASDAQ:DPAC
=NASDAQ:DSTM
=AMEX:EIM
=NASDAQ:ENZN
=NASDAQ:ETEL
=NASDAQ:EUSA
=NASDAQ:FCLX
=NYSE:FRX
=NASDAQ:GETY
=NASDAQ:GGNS
=NASDAQ:ICGE
=NASDAQ:IDTI
=NASDAQ:IMIC
=NASDAQ:INCX
=NASDAQ:INPT
=NASDAQ:INSO
=NASDAQ:INTU
=NASDAQ:INTV
=NASDAQ:IUSA
=NASDAQ:JMED
=NASDAQ:KOREA
=NASDAQ:LCOS
=NASDAQ:LMLP
=NASDAQ:MANU
=NASDAQ:MBTAC
=NASDAQ:MEDC
=NASDAQ:MLIN
=NASDAQ:MTST
=NASDAQ:NCDI
=NASDAQ:NERX
=NASDAQ:NOVN
=NASDAQ:NSOL
=NASDAQ:NSPK
=NASDAQ:NTPL
=NASDAQ:NTRX
=NYSE:OLN
=NASDAQ:OMKT
=NASDAQ:OSII
=NASDAQ:PLAY
=NASDAQ:PLXS
=NASDAQ:POCI
=NASDAQ:POSO
=NASDAQ:PSIX
=NASDAQ:PSWT
=NYSE:PT
=NASDAQ:RMDY
=NASDAQ:ROBV
=NYSE:SAP
=NASDAQ:SCUR
=NYSE:SEG
=NASDAQ:SHOO
=NYSE:SSW
=NASDAQ:SUNW
=NASDAQ:SVGI
=NASDAQ:SYKE
=NYSE:TCP
=NASDAQ:TDDD
=NASDAQ:TSCC
=NYSE:TSD
=AMEX:TTP
=NASDAQ:TVGIA
=NASDAQ:TWRS
=NYSE:USW
=NASDAQ:VLNC
=NASDAQ:VRSN
=NASDAQ:VSIO
=NASDAQ:WAXS
=NYSE:WMT
=NASDAQ:WORK
=NASDAQ:WPNE
=NASDAQ:WRLS
=NASDAQ:XICO


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