Fri, Sep 15 2000 10:22am ET - U.S. Markets close in 5 hours and 38 minutes.
Dow 11081.55 -5.92 (-0.05%)
Nasdaq 3862.09 -51.77 (-1.32%)
S&P 500 1476.18 -4.69 (-0.32%)
NYSE Volume 402,748,000
Nasdaq Volume 455,706,000
30-Yr Bond 5.878% +0.073
RETAIL 8 -1.2% Edit Delete Compare
SOFTWARE1 13 -2.1% Edit Delete Compare
DSL 6 -1.5% Edit Delete Compare
DWDM 13 -0.8% Edit Delete Compare
Financials1 7 +0.0% Edit Delete Compare
Carriers1 6 -0.1% Edit Delete Compare
Telecom Construction1 5 +0.6% Edit Delete Compare
networkers1 6 -0.6% Edit Delete Compare
Contract Manufacturers 5 +0.1% Edit Delete Compare
Telecom Equipment 18 +0.5% Edit Delete Compare
Tier 2, D-WDM 15 -1.5% Edit Delete Compare
Broadband Cable 1 8 -0.2% Edit Delete Compare
DOW 10 +0.2% Edit Delete Compare
XML 15 -0.7% Edit Delete Compare
Internet Security 20 -1.1% Edit Delete Compare
Supercoductors 5 -2.9% Edit Delete Compare
Bull Sector-optical 84 -0.6% Edit Delete Compare
Satellite Stocks1 3 -0.7% Edit Delete Compare
Strong Stocks March 16 Correction 22 -0.5% Edit Delete Compare
Biotechs 9 -0.4% Edit Delete Compare
CHIP EQUIPMENT 13 -1.0% Edit Delete Compare
CHIPS1 22 -1.7% Edit Delete Compare
MEMS 2 -3.5% Edit Delete Compare
April 11 strong stocks1 16 -1.2% Edit Delete Compare
Day Traders 12 -1.3% Edit Delete Compare
Genomics 9 +0.7% Edit Delete Compare
Incubators 8 +0.3% Edit Delete Compare
Internet Sector 14 -1.4% Edit Delete Compare
Flat Panel Displays 4 -2.1% Edit Delete Compare
E-Gaming stocks 4 -0.6% Edit Delete Compare
Stocks pulling back on below avg vol 42 -1.1% Edit Delete Compare
Bottoming List 10 +0.0% Edit Delete Compare
Symbol Price Change Volume Bid/Ask Day Range
ADCT 35.50 0.56 (+1.61%) 4,212,500 35.50 - 35.56 35.06 - 35.81
ADTN 48.38 -0.50 (-1.02%) 75,200 48.06 - 48.12 47.00 - 48.62
AFCI 45.88 -0.75 (-1.61%) 81,900 45.94 - 45.94 45.25 - 46.75
ALA 77.06 0.44 (+0.57%) 188,900 76.12 - 77.25
AMAT 73.56 -1.38 (-1.83%) 3,180,200 73.75 - 73.81 72.88 - 74.88
AMCC 180.25 -3.75 (-2.04%) 925,600 180.75 - 180.44 180.25 - 186.00
AMTD 20.31 -0.44 (-2.11%) 27,700 20.31 - 20.50 20.25 - 20.75
ANAD 24.12 -5.75 (-19.25%) 3,686,300 24.12 - 24.06 22.62 - 24.19
ANDW 31.25 -0.19 (-0.60%) 116,500 31.19 - 31.31 31.12 - 31.25
ANN 44.06 -0.19 (-0.42%) 35,300 43.75 - 44.25
AOL 55.31 -0.69 (-1.23%) 2,950,800 55.19 - 55.81
APAT 14.00 0.12 (+0.90%) 3,600 14.25 - 14.19 14.00 - 14.38
AXP 60.50 -0.31 (-0.51%) 1,562,800 60.19 - 61.19
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 50.62 -1.75 (-3.34%) 10,800 50.62 - 50.62 50.62 - 51.69
BRCM 229.31 -7.25 (-3.06%) 1,240,800 229.06 - 229.31 228.66 - 234.12
CIEN 209.25 1.00 (+0.48%) 1,867,300 209.38 - 209.44 205.19 - 213.00
CMGI 39.62 -0.50 (-1.25%) 744,200 39.62 - 39.69 39.50 - 40.75
CMTN 43.00 -0.12 (-0.29%) 586,000 42.88 - 43.00 41.88 - 45.12
CNXT 49.50 -3.12 (-5.94%) 5,031,800 49.50 - 49.56 49.38 - 52.25
COVD 17.94 -0.38 (-2.05%) 757,600 17.94 - 18.00 17.94 - 18.19
CPWR 10.62 -0.12 (-1.16%) 1,800,400 10.56 - 10.56 10.50 - 11.12
CS 32.94 -1.25 (-3.66%) 324,000 32.75 - 33.88
CSCO 60.62 -0.62 (-1.02%) 18,822,300 60.62 - 60.62 60.06 - 62.38
CYMI 38.19 -1.00 (-2.55%) 15,600 38.12 - 38.44 37.50 - 38.44
CYMI 38.19 -1.00 (-2.55%) 15,600 38.12 - 38.44 37.50 - 38.44
DCLK 37.88 -1.31 (-3.35%) 579,100 37.94 - 38.00 37.75 - 40.81
DIS 39.75 0.38 (+0.95%) 2,628,800 39.25 - 39.75
DITC 47.56 -1.94 (-3.91%) 19,600 47.12 - 47.38 47.00 - 49.81
DK 6.25 0.12 (+2.04%) 11,600 6.19 - 6.38
DRIV 6.06 -0.06 (-1.02%) 8,700 6.06 - 6.12 6.06 - 6.12
EFII 26.38 -0.06 (-0.24%) 9,400 26.44 - 26.38 26.25 - 26.41
ETEK 263.81 0.00 (+0.00%) 261.50 - 265.69
EXDS 62.62 -0.69 (-1.09%) 243,300 62.69 - 62.69 62.25 - 63.12
FDX 40.22 -0.15 (-0.37%) 376,700 40.15 - 40.59
FFIV 39.25 -1.88 (-4.56%) 337,900 39.19 - 39.25 39.19 - 41.06
GALT 27.12 0.38 (+1.40%) 10,000 26.62 - 27.00 26.50 - 27.25
GBLX 30.25 -0.50 (-1.63%) 3,787,700 30.31 - 30.31 30.12 - 30.62
GE 58.12 -0.88 (-1.48%) 9,677,000 58.06 - 58.62
GLW 307.50 4.50 (+1.49%) 864,900 297.12 - 309.50
GPS 25.00 -0.25 (-0.99%) 1,062,100 24.94 - 25.12
HIFN 71.25 -1.25 (-1.72%) 5,200 71.12 - 71.19 71.25 - 72.94
HIV 5.50 0.00 (+0.00%)
IBI 20.94 -0.31 (-1.47%) 30,300 20.81 - 21.19
INKT 117.88 -4.12 (-3.38%) 234,600 118.00 - 118.06 117.50 - 122.38
INTC 58.38 -1.25 (-2.10%) 22,018,800 58.44 - 58.44 58.19 - 59.88
IOM 4.94 0.06 (+1.28%) 262,700 4.88 - 5.00
ITWO 177.56 1.69 (+0.96%) 467,300 177.62 - 177.56 174.12 - 179.69
JBL 63.56 -0.81 (-1.26%) 322,400 62.88 - 63.81
JDSU 105.88 -1.06 (-0.99%) 5,249,900 105.88 - 105.94 105.81 - 109.00
JNJ 95.62 -0.31 (-0.33%) 1,602,400 95.25 - 95.88
JNPR 199.00 0.12 (+0.06%) 1,613,100 199.06 - 199.19 196.00 - 202.62
KEA 17.19 -0.19 (-1.08%) 90,400 17.12 - 17.19
LU 38.00 0.00 (+0.00%) 6,335,500 37.81 - 38.25
MER 71.81 0.12 (+0.17%) 1,211,200 71.75 - 72.75
MERQ 126.31 -2.56 (-1.99%) 230,500 126.25 - 126.31 126.25 - 129.12
MOT 34.44 0.00 (+0.00%) 2,913,500 34.25 - 34.56
MRVC 60.25 -0.56 (-0.92%) 478,600 60.31 - 60.31 59.44 - 62.50
MSFT 64.25 -1.56 (-2.37%) 16,827,300 64.25 - 64.31 64.19 - 65.62
MTZ 37.75 -0.25 (-0.66%) 55,300 37.75 - 38.12
MWD 102.50 -2.44 (-2.32%) 1,510,600 102.38 - 104.12
NEWP 157.50 -0.50 (-0.32%) 197,200 157.00 - 157.56 154.88 - 160.69
NN 35.50 0.00 (+0.00%)
NT 71.81 0.31 (+0.44%) 5,240,300 71.06 - 72.75
NTBK 12.88 -0.25 (-1.90%) 18,000 12.88 - 12.94 12.88 - 12.94
NTBK 12.88 -0.25 (-1.90%) 18,000 12.88 - 12.94 12.88 - 12.94
NUFO 92.56 -0.69 (-0.74%) 39,100 92.50 - 93.00 90.88 - 95.25
NVLS 53.94 -1.50 (-2.71%) 798,500 53.94 - 54.00 52.75 - 54.88
NVLS 53.94 -1.50 (-2.71%) 798,500 53.94 - 54.00 52.75 - 54.88
ORTL 200.38 0.00 (+0.00%) 194.06 - 202.00
PHCM 91.25 -1.25 (-1.35%) 94,700 91.25 - 91.31 91.00 - 92.62
PHTN 45.56 -0.56 (-1.22%) 3,700 45.50 - 45.75 45.56 - 46.00
PMCS 206.91 -4.03 (-1.91%) 441,000 207.00 - 207.06 206.50 - 211.50
PSFT 34.12 -0.50 (-1.44%) 1,564,900 34.12 - 34.19 34.00 - 34.75
PUMA 22.62 -0.69 (-2.95%) 32,600 22.56 - 22.88 22.19 - 23.31
QCOM 63.56 0.94 (+1.50%) 4,808,000 63.44 - 63.50 61.62 - 64.50
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 136.88 -1.34 (-0.97%) 157,900 136.62 - 136.75 134.50 - 140.75
RFMD 36.25 -2.12 (-5.54%) 1,586,800 36.19 - 36.25 36.06 - 37.25
RHAT 22.12 -3.12 (-12.38%) 1,229,500 22.19 - 22.25 21.12 - 23.75
RMBS 79.81 -2.25 (-2.74%) 522,500 79.88 - 79.88 79.25 - 81.38
RNWK 47.38 0.44 (+0.93%) 332,700 47.31 - 47.44 46.38 - 48.12
SCH 36.44 -0.56 (-1.52%) 1,519,600 36.25 - 36.94
SCMR 110.12 -0.12 (-0.11%) 964,000 109.50 - 109.62 106.12 - 112.50
SDLI 334.94 0.25 (+0.07%) 662,200 334.62 - 334.88 331.50 - 341.25
SFTBF 109.00 0.00 (+0.00%)
SHOO 11.00 -0.50 (-4.35%) 35,100 11.06 - 11.00 10.62 - 11.53
SPLI 63.75 -0.19 (-0.29%) 400 63.31 - 63.75 63.00 - 63.75
SUNW 114.88 -2.62 (-2.23%) 4,972,900 114.94 - 114.94 114.88 - 118.12
SVGI 26.00 -0.12 (-0.48%) 20,400 26.06 - 26.06 26.00 - 26.06
TER 51.31 -0.19 (-0.36%) 429,000 50.25 - 51.75
TLAB 54.50 0.31 (+0.58%) 1,501,300 54.56 - 54.56 54.00 - 55.19
UNFY 1.50 0.00 (+0.00%) 3.88 - 3.94
UTEK 17.19 -0.19 (-1.08%) 18,600 17.12 - 17.19 17.12 - 17.25
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 44.25 -0.25 (-0.56%) 137,800 44.31 - 44.50 44.06 - 45.75
VTSS 83.19 -1.38 (-1.63%) 1,831,800 83.19 - 83.25 82.50 - 85.25
WCAP 12.12 -0.19 (-1.52%) 1,500 12.12 - 12.19 12.12 - 12.12
WIND 47.56 -0.19 (-0.39%) 193,800 47.50 - 47.75 47.00 - 47.88
YHOO 106.06 -0.88 (-0.82%) 1,307,200 106.06 - 106.19 105.50 - 107.38 |
