Silicon Investor (SI) -- The First Internet Community

STOCKTALK

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 : The Thread Formerly Known as No Rest For The Wicked -- Ignore unavailable to you. Want to Upgrade?

To: Rock_nj who wrote (5598)	1/6/1999 12:15:00 PM
From: Tim Luke	Respond to of 90042

SYMBOL DESCRIPTION LAST CHG HIGH LOW VOLUME PAIR PAIRGAIN TECHNOLOGIES INC 9 1/2 +1/2 9 13/16 9 3,143,500 Quotations delayed 20 minutes during stock market hours DATE CLOSING PRICE OPEN HIGH LOW VOLUME -------- ------------- -------- -------- -------- ----------- 1/05/99 9 8 3/16 9 1/16 8 5/32 4,593,400 1/04/99 8 7 27/32 8 1/2 7 13/16 2,567,000 12/31/98 7 11/16 7 3/4 7 13/16 7 17/32 2,548,100 12/30/98 7 13/16 7 3/4 7 31/32 7 11/16 2,071,200 12/29/98 7 27/32 7 23/32 7 31/32 7 5/8 1,889,800 12/28/98 7 11/16 7 7/8 8 1/16 7 11/16 2,053,800 12/24/98 7 7/8 7 3/4 8 7 3/4 988,000 12/23/98 7 11/16 7 3/8 7 7/8 7 11/32 1,833,700 12/22/98 7 15/32 7 3/4 7 13/16 7 1/4 2,863,400 12/21/98 7 13/16 8 1/4 8 5/16 7 3/4 1,449,000 12/18/98 7 31/32 8 3/8 8 9/16 7 1/2 3,390,800 12/17/98 8 7/32 7 1/16 8 19/32 7 6,969,700 12/16/98 7 7 3/16 7 1/4 6 7/8 1,563,000 12/15/98 7 1/8 7 3/32 7 5/16 7 1/16 2,413,700 12/14/98 7 1/16 7 9/16 7 5/8 6 7/8 5,418,100 12/11/98 7 21/32 7 21/32 7 23/32 7 1/2 1,552,100 12/10/98 7 13/16 8 1/16 8 1/4 7 5/8 1,574,700 12/09/98 8 1/32 8 1/8 8 1/4 7 31/32 1,903,200 12/08/98 8 8 1/4 8 9/16 7 3/4 3,344,900 12/07/98 8 1/32 7 5/16 8 1/4 7 1/32 7,214,500 12/04/98 7 1/32 7 7 7/16 6 7/8 20,551,400 12/03/98 9 1/16 9 3/4 9 15/16 8 3/4 4,372,100 12/02/98 9 29/32 9 15/16 10 1/4 9 5/8 2,633,100 12/01/98 9 13/16 10 10 1/16 9 1/4 3,128,300 11/30/98 10 1/8 10 3/4 10 7/8 10 1/16 1,368,900 11/27/98 10 21/32 10 15/16 11 10 9/16 954,600 11/25/98 10 7/16 10 9/16 10 13/16 10 3/16 1,807,800 11/24/98 10 9/16 10 15/16 10 15/16 10 7/16 1,744,900 11/23/98 11 11 3/8 11 9/16 11 2,681,200 11/20/98 11 1/16 11 5/16 11 1/2 10 1/2 2,925,100 11/19/98 11 5/16 12 1/16 12 5/16 11 9,475,600 11/18/98 11 1/2 9 7/8 11 11/16 9 7/8 9,480,500 11/17/98 9 13/16 10 1/4 10 1/4 9 1/2 3,170,700 11/16/98 10 3/16 10 1/8 10 1/2 10 1/16 1,649,500 11/13/98 9 31/32 10 10 1/4 9 7/8 1,512,600 11/12/98 9 7/8 10 10 1/8 9 5/8 1,649,300 11/11/98 10 1/16 10 13/16 11 9 13/16 3,794,200 11/10/98 10 21/32 11 11 1/16 10 9/16 2,483,200 11/09/98 11 11 7/16 11 1/2 10 7/8 3,028,800 11/06/98 11 1/8 11 11 1/2 10 13/16 5,188,200 11/05/98 10 5/8 10 1/2 11 7/16 10 6,644,100 11/04/98 10 11/16 11 13/16 11 15/16 10 7/16 5,928,500 11/03/98 11 3/16 12 3/8 12 3/8 10 13/32 15,846,900 11/02/98 13 5/8 8 9/16 13 5/8 8 1/16 207,231