Closing Numbers May 11,2001
Dow 10821.31 -89.13 (-0.82%)
Nasdaq 2107.43 -21.43 (-1.01%)
S&P 500 1245.67 -9.51 (-0.76%)
10-Yr Bond 5.484% +0.212
NYSE Volume 906,247,000
Nasdaq Volume 1,432,212,000
RETAIL 8 -0.7% Edit Delete Compare
SOFTWARE1 13 -2.8% Edit Delete Compare
DSL 6 -3.9% Edit Delete Compare
DWDM 21 -0.5% Edit Delete Compare
Financials1 7 -1.2% Edit Delete Compare
Carriers1 6 -0.5% Edit Delete Compare
Telecom Construction1 5 +0.1% Edit Delete Compare
networkers1 6 +0.0% Edit Delete Compare
Contract Manufacturers 5 -1.3% Edit Delete Compare
Telecom Equipment 18 -0.9% Edit Delete Compare
Tier 2, D-WDM 17 -0.4% Edit Delete Compare
Broadband Cable 1 8 -2.2% Edit Delete Compare
DOW 10 -0.5% Edit Delete Compare
XML 15 -2.5% Edit Delete Compare
Internet Security 20 -3.4% Edit Delete Compare
Supercoductors 5 +2.5% Edit Delete Compare
Bull Sector-optical 84 -0.7% Edit Delete Compare
Satellite Stocks1 3 -2.0% Edit Delete Compare
Strong Stocks March 16 Correction 22 -0.5% Edit Delete Compare
Biotechs 9 -0.1% Edit Delete Compare
CHIP EQUIPMENT 13 -0.7% Edit Delete Compare
CHIPS1 22 -0.3% Edit Delete Compare
Clint's Financials 40 -0.6% Edit Delete Compare
MEMS 2 +0.5% Edit Delete Compare
April 11 strong stocks1 16 -1.0% Edit Delete Compare
Day Traders 12 -0.6% Edit Delete Compare
Genomics 9 -1.8% Edit Delete Compare
Incubators 8 -4.8% Edit Delete Compare
Internet Sector 14 -3.9% Edit Delete Compare
Flat Panel Displays 4 -3.2% Edit Delete Compare
E-Gaming stocks 4 -1.7% Edit Delete Compare
Stocks pulling back on below avg vol 42 -0.9% Edit Delete Compare
Bottoming List 10 -0.9% Edit Delete Compare
Clint's Strong Stocks Sept Selloff 23 -1.6% Edit Delete Compare
Drug Stocks 15 -0.2% Edit Delete Compare
RTS Biotechs 13 -1.2% Edit Delete Compare
Gigabit 35 -0.3% Edit Delete Compare
Dec 1 Rev. Leaders 37 -0.9% Edit Delete Compare
Mata Market World 83 -1.2% Edit Delete Compare
Telecom Software 4 -4.4% Edit Delete Compare
Symbol Price Change Volume Bid/Ask Day Range
ADCT 8.69 0.17 (+2.00%) 8,636,600 8.65 - 8.71 8.46 - 8.82
ADTN 25.37 -0.52 (-2.01%) 150,100 23.45 - 25.97 25.20 - 26.20
AFCI 17.70 0.70 (+4.12%) 1,889,600 16.51 - 17.99 17.00 - 17.98
ALA 32.80 -0.32 (-0.97%) 1,124,400 32.75 - 33.33
AMAT 51.71 0.70 (+1.37%) 13,856,700 51.90 - 51.96 50.82 - 52.70
AMCC 23.02 -0.77 (-3.24%) 16,795,800 23.29 - 23.30 22.75 - 24.71
ANAD 19.15 0.15 (+0.79%) 1,359,000 18.45 - 19.75 18.27 - 20.00
ANDW 17.00 0.27 (+1.61%) 602,400 0.04 - 17.38 16.54 - 17.00
ANN 33.20 0.29 (+0.88%) 674,000 32.26 - 33.22
AOL 51.64 -0.81 (-1.54%) 10,033,700 51.10 - 52.38
APAT 10.88 -0.10 (-0.91%) 5,500 10.74 - 13.00 10.57 - 11.10
ASYS 8.86 0.86 (+10.75%) 88,700 8.78 - 9.99 8.00 - 8.95
AVCI 13.59 0.73 (+5.68%) 1,817,300 13.42 - 13.65 12.50 - 13.66
AVNX 16.44 -0.20 (-1.20%) 937,000 16.06 - 16.45 16.10 - 17.05
AXP 42.27 -0.57 (-1.33%) 3,597,000 41.85 - 42.92
BKB 43.38 0.00 (+0.00%) 100 41.44 - 44.12
BKHM 4.75 -0.25 (-5.00%) 505,700 4.50 - 5.01 4.60 - 5.12
BRCM 38.49 0.14 (+0.37%) 8,767,900 38.50 - 38.60 37.49 - 40.00
CIEN 58.73 1.22 (+2.12%) 14,195,800 59.01 - 59.02 57.50 - 59.55
CMGI 4.55 -0.60 (-11.65%) 6,480,900 4.53 - 4.57 4.43 - 5.15
CMTN 3.14 -0.31 (-8.99%) 953,400 3.14 - 3.18 3.13 - 3.66
CNXT 9.45 -0.17 (-1.77%) 2,587,300 9.51 - 9.60 9.34 - 9.70
COSN 2.32 -0.23 (-9.02%) 971,000 2.33 - 2.34 2.27 - 2.56
COVD 1.39 0.00 (+0.00%) 1.40 - 1.42
CPWR 10.07 -0.40 (-3.82%) 2,444,400 10.07 - 10.50 10.00 - 10.67
CS 16.99 0.00 (+0.00%) 848,300 16.70 - 17.10
CSCO 19.05 0.22 (+1.17%) 45,258,100 19.13 - 19.13 18.54 - 19.17
CYMI 31.43 -0.62 (-1.93%) 242,500 27.50 - 32.50 30.65 - 32.12
DCLK 12.70 -0.31 (-2.38%) 1,284,600 12.65 - 12.95 12.49 - 13.10
DIS 31.27 0.19 (+0.61%) 4,276,300 30.87 - 31.70
DITC 13.60 0.14 (+1.04%) 180,400 13.40 - 14.00 13.43 - 14.00
DK 10.55 0.00 (+0.00%) 58,600 10.49 - 10.55
EXDS 8.83 -0.62 (-6.56%) 10,924,900 8.91 - 8.96 8.60 - 9.51
EXTR 29.95 -0.07 (-0.23%) 3,491,100 29.85 - 29.99 29.39 - 30.84
FDRY 17.24 0.26 (+1.53%) 2,188,700 17.23 - 17.25 16.65 - 17.35
FDX 38.41 -0.79 (-2.02%) 1,260,800 38.40 - 39.41
FFIV 11.45 -0.61 (-5.06%) 183,100 11.15 - 11.45 11.00 - 12.13
GALT 18.62 0.00 (+0.00%) 18.38 - 18.25
GE 49.01 -0.82 (-1.65%) 11,873,500 48.25 - 50.00
GLW 22.10 -0.65 (-2.86%) 7,169,800 22.00 - 22.88
GPS 33.20 0.79 (+2.44%) 6,472,300 32.02 - 33.20
HEII 5.89 -0.02 (-0.34%) 12,400 5.85 - 5.90 5.75 - 5.99
HIFN 17.25 0.03 (+0.17%) 75,300 14.75 - 19.23 17.00 - 17.35
HIV 5.50 0.00 (+0.00%)
IBI 15.76 -0.24 (-1.50%) 714,600 15.68 - 16.19
INKT 7.46 -0.75 (-9.14%) 3,639,000 7.43 - 7.50 7.34 - 8.22
INTC 27.94 -1.07 (-3.69%) 47,538,400 28.03 - 28.05 27.79 - 29.24
IOM 3.35 0.02 (+0.60%) 365,600 3.31 - 3.37
ITWO 19.63 -1.50 (-7.10%) 12,840,300 19.65 - 19.74 18.95 - 21.68
JBL 30.79 -0.74 (-2.35%) 1,162,300 30.75 - 31.50
JDSU 20.69 -0.57 (-2.68%) 21,748,800 20.87 - 20.88 20.49 - 21.50
JNJ 97.26 0.02 (+0.02%) 3,560,400 96.98 - 97.82
JNPR 54.26 0.65 (+1.21%) 20,688,900 54.60 - 54.65 53.06 - 54.86
LU 9.95 -0.26 (-2.55%) 16,072,500 9.75 - 10.29
MER 64.99 -0.86 (-1.31%) 3,245,900 64.79 - 67.20
MERQ 61.32 -1.61 (-2.56%) 2,691,600 60.36 - 61.89 60.60 - 63.85
MOT 16.00 0.20 (+1.27%) 5,187,900 15.76 - 16.08
MRVC 8.23 -0.34 (-3.97%) 717,400 8.26 - 8.30 8.20 - 8.62
MRVL 24.55 -0.54 (-2.15%) 417,900 20.03 - 26.20 23.80 - 25.30
MSFT 69.40 -0.60 (-0.86%) 25,564,900 69.35 - 69.40 68.65 - 70.00
MTZ 15.21 -0.27 (-1.74%) 60,100 15.20 - 15.85
MWD 63.21 -1.79 (-2.75%) 4,025,100 63.20 - 66.60
NEWP 42.91 -0.29 (-0.67%) 1,450,500 43.01 - 43.10 42.25 - 44.00
NT 14.63 -0.59 (-3.88%) 12,677,600 14.34 - 15.75
NTBK 11.00 -0.50 (-4.35%) 73,200 10.15 - 12.45 10.76 - 11.38
NUFO 14.10 -0.25 (-1.74%) 963,700 14.08 - 14.10 13.76 - 14.37
NVLS 49.09 -0.40 (-0.81%) 5,611,700 49.50 - 50.00 48.30 - 51.02
ONIS 34.36 0.06 (+0.17%) 3,104,600 34.16 - 34.36 33.95 - 34.79
PHCM 87.75 0.00 (+0.00%) 87.00 - 87.75
PHTN 27.80 -0.35 (-1.24%) 212,400 27.60 - 29.80 27.50 - 28.11
PMCS 38.69 2.33 (+6.41%) 9,397,500 38.55 - 38.60 36.36 - 38.92
PSFT 36.09 -0.56 (-1.53%) 5,119,100 35.75 - 36.10 35.69 - 38.50
PUMA 3.86 -0.14 (-3.50%) 185,700 3.75 - 3.96 3.80 - 4.10
QCOM 57.95 -0.66 (-1.13%) 6,317,700 57.80 - 58.00 57.14 - 60.03
QWST 43.00 0.00 (+0.00%) 42.94 - 43.00
RBAK 16.40 -3.10 (-15.90%) 9,065,300 16.70 - 16.74 15.90 - 19.11
RFMD 28.71 0.57 (+2.03%) 4,023,300 28.73 - 28.99 27.78 - 29.35
RHAT 5.80 0.07 (+1.22%) 1,098,100 5.75 - 5.80 5.52 - 5.80
RMBS 11.80 0.04 (+0.34%) 4,709,000 12.05 - 12.05 11.25 - 12.18
RNWK 9.18 -0.06 (-0.65%) 551,600 9.10 - 9.29 9.10 - 9.34
SCH 19.76 -0.29 (-1.45%) 3,348,600 19.65 - 20.63
SCMR 10.19 -0.65 (-6.00%) 4,162,300 10.31 - 10.34 10.05 - 11.00
SDLI 146.75 0.00 (+0.00%) 151.75 - 152.00
SFTBF 41.75 0.00 (+0.00%) 4,900 41.00 - 42.25
SHOO 15.73 -0.05 (-0.32%) 55,300 15.73 - 15.74 15.70 - 15.80
SUNW 18.85 -0.03 (-0.16%) 19,995,900 18.90 - 18.96 18.76 - 19.53
SVGI 33.06 -0.04 (-0.12%) 172,900 30.81 - 35.98 32.67 - 33.40
TER 38.73 0.23 (+0.60%) 2,343,500 38.18 - 39.49
TLAB 37.38 0.76 (+2.08%) 1,969,100 37.30 - 37.40 36.30 - 37.44
TQNT 28.00 -1.18 (-4.04%) 2,407,000 27.80 - 28.00 27.75 - 30.25
TXCC 15.97 0.07 (+0.44%) 1,346,700 15.80 - 16.13 15.79 - 16.30
UNFY L 0.20 -0.10 (-33.33%) 69,200 3.88 - 3.94 0.18 - 0.25
UTEK 22.24 -1.24 (-5.28%) 508,700 22.25 - 22.42 22.02 - 24.00
VARL L 2.50 0.12 (+5.26%) 19,200 12.00 - 10.00 2.00 - 2.50
VERT 2.63 -0.28 (-9.62%) 1,187,400 2.62 - 2.65 2.56 - 2.93
VTSS 30.69 -0.43 (-1.38%) 4,438,100 30.60 - 30.70 30.00 - 32.46
WCAP 2.09 -0.25 (-10.68%) 5,100 1.80 - 2.47 2.09 - 2.40
WIND 22.54 -0.46 (-2.00%) 212,600 22.01 - 23.75 22.25 - 23.45
YHOO 17.79 -0.44 (-2.41%) 4,595,800 17.80 - 17.84 17.50 - 18.43 |
