Friday Sept 29,2000 Closing numbers
Dow 10650.92 -173.14 (-1.60%)
Nasdaq 3672.82 -105.50 (-2.79%)
S&P 500 1436.51 -21.78 (-1.49%)
30-Yr Bond 5.869% -0.015
NYSE Volume 1,197,190,000
Nasdaq Volume 2,016,866,000
EPC = 0.53
RETAIL 8 -1.8% Edit Delete Compare
SOFTWARE1 13 -2.0% Edit Delete Compare
DSL 6 -1.0% Edit Delete Compare
DWDM 13 -0.8% Edit Delete Compare
Financials1 7 -0.8% Edit Delete Compare
Carriers1 6 +2.0% Edit Delete Compare
Telecom Construction1 5 -3.1% Edit Delete Compare
networkers1 5 -4.6% Edit Delete Compare
Contract Manufacturers 5 -4.4% Edit Delete Compare
Telecom Equipment 18 -2.9% Edit Delete Compare
Tier 2, D-WDM 15 -1.2% Edit Delete Compare
Broadband Cable 1 8 +1.9% Edit Delete Compare
DOW 10 -1.3% Edit Delete Compare
XML 15 -1.4% Edit Delete Compare
Internet Security 20 +0.6% Edit Delete Compare
Supercoductors 5 -1.2% Edit Delete Compare
Bull Sector-optical 84 -1.2% Edit Delete Compare
Satellite Stocks1 3 -1.4% Edit Delete Compare
Strong Stocks March 16 Correction 22 -2.2% Edit Delete Compare
Biotechs 9 -3.3% Edit Delete Compare
CHIP EQUIPMENT 13 -5.3% Edit Delete Compare
CHIPS1 22 -3.3% Edit Delete Compare
MEMS 2 -0.5% Edit Delete Compare
April 11 strong stocks1 16 -3.4% Edit Delete Compare
Day Traders 12 -3.3% Edit Delete Compare
Genomics 9 -2.8% Edit Delete Compare
Incubators 8 -2.4% Edit Delete Compare
Internet Sector 14 -3.1% Edit Delete Compare
Flat Panel Displays 4 -2.7% Edit Delete Compare
E-Gaming stocks 4 -2.2% Edit Delete Compare
Stocks pulling back on below avg vol 42 -2.5% Edit Delete Compare
Bottoming List 10 -3.3% Edit Delete Compare
Clint's Strong Stocks Sept Selloff 23 -3.1% Edit Delete Compare
Symbol Price Change Volume Bid/Ask Day Range
ADCT 26.88 -0.94 (-3.37%) 8,284,800 26.88 - 26.94 26.00 - 27.62
ADTN 42.53 -3.97 (-8.53%) 207,300 42.62 - 43.88 41.50 - 46.25
AFCI 37.88 -0.06 (-0.16%) 1,277,200 37.25 - 37.75 36.75 - 38.12
ALA L 62.88 -4.62 (-6.85%) 3,109,600 25.25 - 64.44
AMAT 59.31 -4.56 (-7.14%) 15,298,400 60.12 - 60.25 58.22 - 63.25
AMCC 207.06 -6.94 (-3.24%) 5,214,300 206.06 - 206.50 206.38 - 219.50
ANAD 22.12 1.06 (+5.04%) 819,600 21.50 - 22.44 20.12 - 22.12
ANDW 26.19 -1.62 (-5.84%) 776,400 26.00 - 29.75 25.88 - 27.72
ANN 38.44 -1.75 (-4.35%) 999,500 37.50 - 39.88
AOL 53.65 0.06 (+0.11%) 6,958,100 53.00 - 54.66
APAT 12.38 1.25 (+11.24%) 113,100 11.38 - 12.25 10.56 - 13.12
ASYS 15.00 -0.62 (-4.00%) 83,000 14.75 - 15.00 14.50 - 15.75
AVNX 107.69 0.38 (+0.35%) 1,017,200 105.12 - 106.88 104.44 - 109.75
AXP 60.75 -0.19 (-0.31%) 2,497,000 60.69 - 61.94
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 42.88 -3.12 (-6.79%) 572,400 43.00 - 43.50 42.12 - 44.69
BRCM 243.75 -12.44 (-4.85%) 3,051,500 245.00 - 247.00 243.25 - 260.44
CIEN 122.81 -7.19 (-5.53%) 9,678,600 122.50 - 122.56 118.00 - 132.44
CMGI 27.94 -1.94 (-6.49%) 4,210,200 28.00 - 28.06 27.62 - 29.62
CMTN 37.50 -2.69 (-6.69%) 3,618,900 37.44 - 37.56 36.88 - 42.00
CNXT 41.88 -0.75 (-1.76%) 3,630,100 41.62 - 42.88 40.88 - 43.50
COSN 55.56 -2.56 (-4.41%) 1,006,400 54.00 - 55.00 54.88 - 59.81
COVD 13.38 -0.25 (-1.83%) 3,000,400 13.38 - 13.44 13.25 - 14.06
CPWR 8.38 -0.56 (-6.29%) 2,892,800 8.44 - 8.69 8.19 - 8.94
CS 29.50 -1.00 (-3.28%) 926,600 29.38 - 31.12
CSCO 55.25 -4.19 (-7.05%) 44,248,700 55.81 - 55.81 55.19 - 59.31
CYMI 30.69 -2.31 (-7.01%) 336,200 31.00 - 35.25 30.56 - 33.12
DCLK 32.00 -1.56 (-4.66%) 2,451,600 32.00 - 32.25 31.75 - 33.75
DIS 38.25 -0.56 (-1.45%) 4,780,600 37.94 - 39.19
DITC 41.00 -1.00 (-2.38%) 885,900 39.50 - 40.94 39.25 - 43.69
DK 6.12 0.38 (+6.52%) 23,800 5.88 - 6.19
EFII 25.25 -0.50 (-1.94%) 874,200 25.12 - 25.50 23.44 - 26.00
EXDS 49.38 0.25 (+0.51%) 9,105,600 50.06 - 50.62 48.25 - 51.69
FDRY 66.94 0.31 (+0.47%) 2,219,200 66.38 - 66.94 65.62 - 70.12
FDX 44.34 -0.66 (-1.47%) 1,560,200 43.90 - 44.75
FFIV 34.00 -1.81 (-5.06%) 620,400 34.19 - 34.25 33.56 - 35.88
GALT 31.75 0.00 (+0.00%) 1,916,400 32.00 - 34.88 31.38 - 35.25
GBLX 31.00 -0.88 (-2.75%) 10,105,400 30.75 - 31.00 30.00 - 31.81
GE 57.81 -1.19 (-2.01%) 10,709,500 57.69 - 58.88
GLW 298.00 -3.00 (-1.00%) 3,346,100 296.00 - 314.50
GPS 20.06 -0.31 (-1.53%) 3,073,800 19.88 - 20.38
HEII 20.44 0.44 (+2.19%) 113,900 19.50 - 22.00 18.62 - 20.50
HIFN 68.12 -1.38 (-1.98%) 117,500 50.00 - 70.00 67.38 - 68.94
HIV 5.50 0.00 (+0.00%)
IBI 18.69 -0.94 (-4.78%) 714,300 17.81 - 19.62
INKT 114.00 -4.25 (-3.59%) 1,184,300 113.00 - 114.00 113.00 - 119.50
INTC 41.56 -2.88 (-6.47%) 72,985,600 41.88 - 41.94 41.38 - 43.88
IOM 5.00 0.17 (+3.52%) 3,383,600 4.68 - 5.05
ITWO 187.06 -5.44 (-2.82%) 3,921,500 187.50 - 189.00 186.75 - 198.88
JBL 56.75 -1.38 (-2.37%) 1,534,200 55.62 - 57.88
JDSU 94.69 -2.69 (-2.76%) 20,793,200 95.00 - 95.00 94.50 - 101.00
JNJ 93.94 0.56 (+0.60%) 2,630,800 92.75 - 95.19
JNPR 218.94 -9.06 (-3.97%) 7,642,800 218.00 - 219.75 218.50 - 234.50
KEA 17.40 0.75 (+4.50%) 314,200 16.60 - 17.40
LU 30.50 -0.62 (-2.01%) 20,568,300 30.25 - 31.88
MER 66.00 0.81 (+1.25%) 2,582,300 64.62 - 66.75
MERQ 156.75 0.44 (+0.28%) 1,267,100 155.00 - 161.00 154.50 - 159.75
MOT 28.94 0.88 (+3.12%) 11,978,700 27.69 - 29.50
MRVC 45.31 -3.12 (-6.45%) 3,485,800 44.94 - 45.00 43.25 - 49.88
MRVL 77.12 -0.62 (-0.80%) 279,400 68.50 - 77.00 74.88 - 79.00
MSFT 60.31 -1.00 (-1.63%) 37,026,800 60.12 - 60.19 58.62 - 61.31
MTZ 31.00 1.00 (+3.33%) 514,000 29.94 - 31.44
MWD 91.44 1.38 (+1.53%) 4,276,700 88.38 - 92.50
NEWP 159.25 -5.81 (-3.52%) 2,040,900 160.00 - 163.00 159.00 - 175.06
NT 60.38 -1.38 (-2.23%) 15,963,400 59.12 - 63.00
NTBK 11.81 -0.06 (-0.53%) 161,800 11.12 - 12.00 11.38 - 11.88
NTBK 11.81 -0.06 (-0.53%) 161,800 11.12 - 12.00 11.38 - 11.88
NUFO 79.06 5.34 (+7.25%) 1,492,400 78.25 - 80.50 72.94 - 83.25
NVLS 46.56 -3.06 (-6.17%) 3,065,600 46.50 - 47.62 46.19 - 48.81
ONIS 86.31 6.06 (+7.55%) 2,406,800 82.50 - 84.00 78.75 - 88.00
PHCM 113.62 -8.47 (-6.94%) 2,121,200 113.62 - 120.25 113.00 - 121.75
PHTN 37.75 -2.16 (-5.40%) 432,500 35.00 - 37.44 35.00 - 40.12
PMCS 215.25 -11.94 (-5.25%) 6,843,000 215.50 - 218.00 214.94 - 233.75
PSFT 27.94 -1.19 (-4.08%) 2,813,700 28.00 - 29.50 27.69 - 29.75
PUMA 20.31 -0.03 (-0.15%) 944,400 20.38 - 20.88 19.62 - 21.19
QCOM 71.25 -3.56 (-4.76%) 6,613,900 72.12 - 72.38 70.88 - 74.69
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 164.00 -5.81 (-3.42%) 1,961,900 160.50 - 163.38 160.75 - 171.12
RFMD 32.00 -2.50 (-7.25%) 8,339,000 31.50 - 32.00 30.12 - 34.38
RHAT 17.06 -0.94 (-5.21%) 2,744,600 17.00 - 17.12 16.56 - 18.25
RMBS 78.94 -2.81 (-3.44%) 1,900,900 79.00 - 79.50 78.25 - 80.62
RNWK 39.75 -0.62 (-1.55%) 1,351,000 39.25 - 40.00 38.62 - 41.25
SCH 35.47 0.47 (+1.34%) 3,008,300 34.12 - 36.12
SCMR 108.00 4.00 (+3.85%) 7,155,300 111.25 - 112.00 105.00 - 113.25
SDLI 309.31 -7.69 (-2.43%) 4,468,200 309.00 - 309.56 307.88 - 330.00
SFTBF 91.00 0.00 (+0.00%) 4,000 90.00 - 95.00
SHOO 8.62 -1.06 (-10.97%) 199,200 6.62 - 10.62 8.62 - 9.69
SPLI 53.56 -0.44 (-0.81%) 90,200 43.50 - 56.00 48.00 - 57.38
SUNW 116.75 -6.88 (-5.56%) 17,925,400 117.00 - 117.25 116.75 - 123.00
SVGI 26.31 3.44 (+15.03%) 1,410,500 26.50 - 31.25 22.75 - 26.50
TER 35.00 -3.25 (-8.50%) 3,765,800 34.94 - 37.56
TLAB 47.75 0.69 (+1.46%) 3,819,400 47.38 - 47.88 45.00 - 48.88
UNFY 1.50 0.00 (+0.00%) 3.88 - 3.94
UTEK 16.06 -0.25 (-1.53%) 98,200 16.06 - 16.12 15.50 - 16.12
VARL 12.00 0.00 (+0.00%) 12.00 - 10.00
VERT 35.12 -2.25 (-6.02%) 2,733,800 35.12 - 35.19 34.25 - 36.62
VTSS 88.94 0.38 (+0.42%) 4,808,900 85.00 - 89.00 87.25 - 92.00
WCAP 10.50 -0.25 (-2.33%) 105,900 10.00 - 10.75 10.50 - 11.50
WIND 47.94 -0.62 (-1.29%) 632,600 47.00 - 48.00 46.50 - 49.06
YHOO 91.00 -4.69 (-4.90%) 6,939,900 90.62 - 90.69 90.50 - 97.25 |
