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 (82)1/5/2000 12:26:00 AM
From: David  Read Replies (1) | Respond to of 111
 
Day end quotes for watch list 01/04/2000

%Range Symbol Volume Last High Net Low Bid Bid Size Ask Ask Size Net % 1-Year High
83.85 "CMRC" 8193900 218.5 223 +14.875 195.125 218 300 218.063 500 +7.3 331
53.12 "NSOL" 1051600 225.125 242 +8 206 225.125 100 225.188 500 +3.68 287.75
63.63 "WRLS" 3044900 11.9375 13.1875 +1.875 9.75 12.0625 7000 12.125 100 +18.63 22.25
66.66 "CAMP" 846500 29 30.375 +1.625 26.25 28.625 500 28.75 100 +5.93 31.875
52.25 "CLRS" 815400 79.25 85.875 +1.125 72 79.6875 1000 79.75 100 +1.44 80.75
100.00 "MTST" 349800 10.5 10.5 +1 8.375 10.25 100 10.5 1500 +10.52 13
77.01 "INTU" 3383000 60.875 62.125 +0.625 56.6875 60.875 1000 60.75 1000 +1.03 64
75.00 "AZTC" 2359200 5.9375 6.25 +0.5 5 5.75 1500 5.875 3400 +9.19 5.625
100.00 "NTPL" 798900 10.5 10.5 +0.3125 9.125 10.4375 1500 10.5 100 +3.06 12.875
50.00 "MEDC" 99900 14.6875 15.125 +0.1875 14.25 14.5625 100 14.6875 1100 +1.29 16.25
53.84 "CZN" 1243700 14.1875 14.5625 +0.1875 13.75 14 100 14.375 100 +1.33 14.3125
29.62 "NTRX" 1028400 15.0625 16.25 +0.125 14.5625 15.0625 100 15.125 100 +0.83 18.9375
41.17 "ROBV" 612500 9.1875 9.8125 +0.0625 8.75 9.25 1000 9.28125 1000 +0.68 10.0625
100.00 "PLAY" 824900 8.25 8.25 +0 8.15625 8.21875 30000 8.28125 9900 +0 8.3125
60.00 "TWRS" 983500 30.5 30.875 -0.03125 29.9375 30.5 1000 30.5625 1000 -0.1 33.5
75.00 "OLN" 284100 18.875 19 -0.0625 18.5 18.625 100 19.125 100 -0.33 29.25
50.00 "MLIN" 89900 8.5 8.625 -0.125 8.375 8.4375 6000 8.5 1000 -1.44 9.0625
37.50 "LMLP" 61700 9.15625 9.3125 -0.15625 9.0625 9.1875 1000 9.25 400 -1.67 9.3125
60.00 "TDDD" 133700 6 6.5 -0.1875 5.25 6 2000 6.25 200 -3.03 8.9375
27.27 "ALLP" 513600 7.5625 8.0625 -0.1875 7.375 7.5625 1000 7.75 300 -2.41 8.5
91.66 "AZPN" 432100 29.7188 29.875 -0.21875 28 29.6875 100 29.75 1000 -0.73 30.5
77.77 "COHU" 246600 29.25 29.5 -0.25 28.375 29.25 100 29.375 1000 -0.84 31.75
14.28 "NERX" 168800 3.6875 4.0625 -0.3125 3.625 3.625 4700 3.6875 500 -7.81 4.875
65.21 "AMSWA" 321500 8.5 9 -0.3125 7.5625 8.5 100 8.625 100 -3.54 12
25.00 "DATC" 413900 5.4375 5.8125 -0.3125 5.3125 5.4375 500 5.5 500 -5.43 6.75
0.00 "MBTAC" 127800 3.625 4.0625 -0.34375 3.625 3.53125 1000 3.8125 100 -8.66 4.5625
8.33 "OSII" 157700 6.5625 7.25 -0.34375 6.5 6.5625 300 6.71875 100 -4.97 8.9375
25.00 "IMIC" 180300 5.5 5.875 -0.375 5.375 5.5 1000 5.625 1700 -6.38 7.0625
81.25 "EUSA" 146600 41.625 42 -0.375 40 41.5 2000 41.75 100 -0.89 49
28.12 "BTWS" 304900 15.5625 17 -0.375 15 15.375 1000 15.5 200 -2.35 22.75
27.27 "DCTI" 99400 8.875 9.375 -0.4375 8.6875 8.9375 0 8.96875 100 -4.69 10.5
20.00 "GGNS" 232700 4.375 4.625 -0.5 4.3125 4.4375 100 4.5 1000 -10.25 5.875
6.70 "CCUR" 1195500 16.8125 27.25 -0.625 16.0625 16.75 400 16.875 500 -3.58 19.4375
8.69 "DPAC" 325100 7.3125 7.96875 -0.6875 7.25 7.3125 1500 7.375 100 -8.59 10.5
40.00 "PT" 122900 10.3125 10.6875 -0.6875 10.0625 10 100 10.5 100 -6.25 11.5
30.00 "WAXS" 580100 18.6875 19.125 -0.6875 18.5 18.75 500 18.875 2000 -3.54 22.75
15.38 "NCDI" 89400 7.125 7.8125 -0.75 7 7 500 7.25 8600 -9.52 9
25.00 "TTP" 318500 17 18.5 -0.75 16.5 16.75 100 17.125 100 -4.22 19.5
32.14 "INTV" 553100 21.5 22.6875 -0.75 20.9375 21.625 4300 21.6875 100 -3.37 25.125
28.57 "POSO" 184400 8.75 9.375 -0.75 8.5 8.5625 100 8.6875 100 -7.89 12
45.00 "EIM" 101400 12.625 13.3125 -0.8125 12.0625 12.375 100 12.75 100 -6.04 16.25
55.55 "CEGE" 675700 12 12.25 -0.8125 11.6875 11.9375 1000 12.125 2000 -6.34 14.4375
25.00 "ETEL" 294000 11.6875 12.25 -0.8125 11.5 11.625 500 11.75 1300 -6.5 14.375
50.00 "SVGI" 386700 16.6875 17.5 -0.875 15.875 16.625 100 16.75 500 -4.98 20.125
0.00 "CREAF" 161400 17.1875 18 -0.875 17.1875 17.1875 1000 17.25 2000 -4.84 22
7.69 "DMED" 154400 7.75 8.5 -0.875 7.6875 7.75 100 7.8125 100 -10.14 9.25
21.42 "BBRC" 160300 35.9375 36.625 -0.90625 35.75 35.875 1000 35.9375 1400 -2.45 38.0625
70.96 "CAMD" 619000 14.125 14.6875 -0.9375 12.75 14.125 7500 14.25 100 -6.22 15.375
50.00 "CVG" 632200 28.125 28.9375 -1.0625 27.3125 27.875 100 28.375 100 -3.64 31.75
26.19 "PLXS" 240200 42.0938 43.0625 -1.15625 41.75 41.8125 1000 42.375 100 -2.67 49
25.00 "CGNX" 370900 35.875 37 -1.15625 35.5 35.75 1000 36 1000 -3.12 39.0625
30.55 "VSIO" 250500 45.8125 47.375 -1.1875 45.125 45.75 500 45.875 100 -2.52 48.6875
0.00 "XICO" 379000 12.625 14 -1.25 12.625 12.625 100 12.75 100 -9 16.5625
28.57 "IUSA" 188900 11.875 13.125 -1.25 11.375 11.75 400 11.8125 500 -9.52 15
33.33 "FRX" 750900 58.5625 59.3125 -1.25 58.1875 58.375 100 58.875 100 -2.08 61.75
18.00 "VLNC" 415000 17.2813 18.5625 -1.28125 17 17.25 500 17.3125 2000 -6.9 22.75
50.00 "WPNE" 274800 23.75 24.8125 -1.3125 22.6875 23.75 100 24 300 -5.23 30
16.00 "SHOO" 244700 17 18.3125 -1.3125 16.75 16.9375 1000 17 2600 -7.16 20.125
23.07 "TVGIA" 549800 40.375 41.625 -1.34375 40 40.375 1000 40.4375 2100 -3.22 48.5
18.75 "NSPK" 269400 19.875 21.5 -1.375 19.5 19.875 500 19.9375 900 -6.47 22
8.33 "SCUR" 586100 11.375 12.75 -1.375 11.25 11.375 4300 11.5 700 -10.78 29
37.50 "SSW" 432600 29.0625 30 -1.375 28.5 23 100 30 100 -4.51 32
43.98 "VRSN" 3002200 188.688 199.75 -1.4375 180 188.375 400 188.438 800 -0.75 212
31.03 "CEPH" 837700 34.3125 35.5625 -1.4375 33.75 34.3125 500 34.375 2000 -4.02 37.125
37.50 "ASFT" 280700 17.0625 18 -1.5 16.5 16.875 100 17.25 100 -8.08 19.25
19.51 "ADTN" 142200 49.5625 51.625 -1.59375 49.0625 49.5 400 49.625 1000 -3.11 55.5
61.76 "OMKT" 980200 40.375 42 -1.6875 37.75 40.375 100 40.4375 4000 -4.01 49.8438
40.62 "ANSR" 594500 31.0625 32.25 -1.8125 30.25 31.0625 100 31.125 1000 -5.51 36.8125
23.68 "ATML" 2308700 27.8125 29.625 -1.875 27.25 27.8125 800 27.875 1000 -6.31 31.5
32.25 "WORK" 203100 27.25 28.5625 -1.875 26.625 27.25 1000 27.375 1000 -6.43 32
5.88 "INPT" 284300 10.875 12.875 -1.9375 10.75 10.875 400 11 100 -15.12 19.5
43.63 "BRW" 1599400 34 35.9375 -1.9375 32.5 33.1875 100 34.625 100 -5.39 37.875
25.80 "PSWT" 75800 18 19.4375 -2 17.5 18 100 18.125 100 -10 25.25
15.78 "SYKE" 234400 41.75 42.75 -2.125 41.5625 41.75 100 41.8125 1000 -4.84 51.5
36.95 "INCX" 613000 26.9375 28.75 -2.1875 25.875 26.9375 100 27.1875 100 -7.51 33.5
4.00 "JMED" 215500 42.25 45.25 -2.25 42.125 42.25 100 42.3125 600 -5.05 46.25
0.00 "ENZN" 374800 41.5 44 -2.25 41.5 41.5 1300 41.75 200 -5.14 47.25
34.88 "TSCC" 703900 33.75 37.25 -2.3125 31.875 33.75 100 33.875 2100 -6.41 39.25
28.57 "BBOX" 278200 63.75 65.625 -2.34375 63 63.625 200 63.875 100 -3.54 68.75
41.42 "NOVN" 247700 15.25 17.8125 -2.4375 13.4375 15.0625 100 15.25 500 -13.78 18.375
7.69 "WMT" 6745100 64.3125 65.8125 -2.5 64.1875 64 500 64.75 500 -3.74 70.25
10.71 "ASMI" 674000 20.6875 22.25 -2.6875 20.5 20.5 100 20.5625 9100 -11.49 24.375
24.52 "IDTI" 2272400 25.6875 28.1875 -2.71875 24.875 25.6875 1600 25.75 1000 -9.57 30
41.46 "POCI" 621400 13.25 14.75 -2.75 12.1875 13.25 200 13.375 4600 -17.18 20.25
40.00 "MANU" 556200 31 32.5 -2.75 30 30.9375 100 31.3125 100 -8.14 35.875
10.20 "COMS" 7486500 46 48.75 -2.8125 45.6875 46 1000 45.9375 1000 -5.76 53.75
0.00 "TSD" 658000 34.0625 36.125 -2.8125 34.0625 33.875 100 34.25 100 -7.62 41.5
32.60 "GETY" 324900 49.0625 51 -2.9375 48.125 49.0625 100 49.125 100 -5.64 56.125
9.09 "ALKS" 662500 48 50.5 -3 47.75 48 2000 48.125 1000 -5.88 57.5
23.21 "RMDY" 214700 42.3125 45 -3.0625 41.5 42.3125 100 42.375 100 -6.74 50.25
0.00 "USW" 1998300 66.5625 69.375 -3.4375 66.5625 66.375 100 66.875 100 -4.91 73
9.47 "DSTM" 515500 19.25 21.9375 -3.5 18.9688 19.25 1000 19.3125 300 -15.38 25
0.00 "TCP" 670700 39 41.4375 -3.625 39 38.875 100 0 100 -8.5 45.875
3.92 "SEG" 3483900 41.875 44.9375 -4.125 41.75 41 100 43 100 -8.96 48.8125
66.03 "PSIX" 2255700 62 64.25 -4.4375 57.625 62 100 62.0625 1000 -6.67 73.75
5.97 "SAP" 2358800 46.75 50.6875 -4.5625 46.5 46.25 100 46.75 100 -8.89 55
18.82 "FCLX" 637500 31.375 35.6875 -4.625 30.375 31.3125 100 31.75 100 -12.84 43.625
0.00 "INSO" 270800 27.4375 31.75 -4.6875 27.4375 27.375 100 28 1000 -14.59 39
0.00 "SUNW" 20855600 71.5 75.25 -5 71.5 71.75 500 71.75 1000 -6.53 83.0313
84.00 "CKFR" 1037400 94.25 95.25 -5.5 89 94.25 100 94.4375 200 -5.51 107.5
12.12 "LCOS" 3209800 78.375 82 -6.84375 77.875 78.375 100 78.4375 500 -8.03 93.625
0.00 "KOREA" 678100 62.875 68.875 -8 62.875 62.875 200 63 100 -11.28 84
4.72 "CHINA" 1389500 84.375 91.9375 -9.625 84 84.125 100 84.25 700 -10.23 107.125
26.85 "ARBA" 3083100 180.875 196.875 -10.875 175 183.813 4200 184 400 -5.67 211
5.21 "ICGE" 4993300 177.313 196.625 -22.6875 176.25 177.25 100 177.313 200 -11.34 212



To: David who wrote (82)1/5/2000 12:27:00 AM
From: David  Read Replies (1) | Respond to of 111
 
Watch list for 01/05/2000

=NASDAQ:ABSC
=NYSE:ADG
=NASDAQ:ALLP
=NASDAQ:AMLN
=NASDAQ:AMSWA
=NASDAQ:APAC
=NASDAQ:ARBA
=NASDAQ:ARIA
=NASDAQ:ASFT
=NASDAQ:ASPC
=NYSE:AVY
=NASDAQ:BITS
=NASDAQ:BSYS
=NASDAQ:BTWS
=NASDAQ:BVSN
=NASDAQ:CAMP
=NASDAQ:CDIC
=NASDAQ:CEPH
=NASDAQ:CLRS
=NASDAQ:CMGI
=NASDAQ:CMPC
=NASDAQ:CMRC
=NASDAQ:COHU
=NASDAQ:COMS
=NASDAQ:CREAF
=NASDAQ:CSCO
=NYSE:CVG
=NYSE:CWP
=NASDAQ:CYBR
=NASDAQ:CYRK
=NYSE:CZN
=NASDAQ:DATC
=NASDAQ:DCLK
=NASDAQ:DLTR
=NASDAQ:EUSA
=NYSE:FRX
=NYSE:GGC
=NASDAQ:GMST
=NASDAQ:GNTA
=NASDAQ:HIRE
=NASDAQ:HYSQ
=NASDAQ:ICGE
=NASDAQ:ILXO
=NASDAQ:IMGN
=NASDAQ:IMIC
=NASDAQ:IMMU
=NASDAQ:INCX
=NASDAQ:INRS
=NASDAQ:INTU
=NASDAQ:INTV
=NASDAQ:IONA
=NASDAQ:JMED
=NASDAQ:JNKN
=NASDAQ:KOPN
=NASDAQ:LCCI
=NASDAQ:LENS
=NASDAQ:MANU
=NASDAQ:MLIN
=NASDAQ:MTST
=NASDAQ:MWAR
=NASDAQ:NERX
=NASDAQ:NGEN
=NASDAQ:NHAN
=NASDAQ:NMSS
=NASDAQ:NPIX
=NASDAQ:NPSP
=NASDAQ:NSOL
=NASDAQ:NSPK
=NASDAQ:NTPL
=NASDAQ:NTRX
=NASDAQ:OMKT
=NASDAQ:PLAY
=NASDAQ:POCI
=NASDAQ:POSO
=NASDAQ:PSIX
=NASDAQ:QCOM
=NASDAQ:ROBV
=NASDAQ:SCIX
=NASDAQ:SCUR
=NASDAQ:SIVB
=NASDAQ:SMTF
=NASDAQ:TECH
=NASDAQ:TEVA
=NASDAQ:TGEN
=NASDAQ:TLTN
=NASDAQ:TSCP
=NASDAQ:TVGIA
=NASDAQ:TWRS
=NASDAQ:UCMP
=NASDAQ:UVEW
=NASDAQ:VLNC
=NASDAQ:VRLK
=NASDAQ:VRSN
=NASDAQ:VSIO
=NASDAQ:WARP
=NASDAQ:WLNK
=NASDAQ:WORK
=NASDAQ:WPNE
=NASDAQ:WRLS
=NASDAQ:WTLK
=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