Track Data Corp (TRAC) 11 1/4 +1/2 (+5%): Company and Track
Securities Corp. announced that Herzog, Heine, Geduld Inc.
will serve as clearing agent for the on-line brokerage service
to be provided to myTrack subscribers.
Symbol Change Last Low High PE Ratio Volume Market Cap Name
PCOR 52.000 52.000 49.000 60.000 n/a 3,380,300
ITRA 20.500 20.500 20.000 23.375 n/a 5,258,100 Intraware Inc
EBAY 20.000 319.500 299.625 329.000 n/a 1,806,500 12,059,068,000 eBay Inc.
NSOL 4.938 182.000 171.000 190.375 264.3 971,900 2,849,467,000 Network Solutions, Inc.
CMGI 4.438 122.813 115.125 124.750 103.8 1,591,900 5,462,533,000 CMGI, Inc.
VLSI 4.375 15.125 15.000 16.375 24.4 10,459,600 491,297,000 VLSI Technology, Inc.
BKX 3.460 818.520 809.550 824.560 n/a PHLX Bank Sector Index
AMZN 2.750 127.750 121.000 129.938 n/a 8,837,800 19,805,875,000 Amazon.com, Inc.
CNWK 2.625 115.875 110.125 118.875 755.0 217,800 1,924,571,000 CNET, Inc.
WIND 2.125 22.875 22.000 23.375 83.0 1,442,700 830,457,000 Wind River Systems, Inc.
XCIT 1.938 100.750 97.500 103.000 n/a 780,700 5,318,978,000 Excite, Inc.
GNET 1.938 58.063 57.000 59.500 n/a 380,800 670,918,000 Go2Net, Inc.
ATHM 1.938 105.625 103.000 108.000 n/a 704,200 11,027,684,000 At Home Corporation
ANF 1.688 75.375 72.563 75.875 38.4 253,900 3,787,685,000 Abercrombie & Fitch Co.
UAL 1.500 62.250 61.000 62.313 8.9 143,200 3,227,405,000 UAL Corporation
RDA 1.500 32.688 32.000 32.875 31.2 990,100 2,669,463,000 Reader's Digest Association, Inc.
BBBY 1.500 30.500 28.500 30.563 46.8 597,200 4,036,829,000 Bed Bath & Beyond Inc.
CCI 1.438 58.063 56.813 58.813 23.3 5,518,400 128,650,131,000 Citigroup Inc.
C 1.438 58.063 56.813 58.813 23.3 5,518,400 128,650,131,000 Citigroup Inc.
AIG 1.375 113.375 112.000 114.063 32.4 21,600 117,595,408,000 American International Group, Inc.
ABS 1.375 55.500 54.813 56.000 24.2 369,500 13,292,721,000 Albertson's, Inc.
MALL 1.313 33.438 31.375 34.625 n/a 212,000 329,153,000 Creative Computers, Inc.
FLR 1.313 35.063 34.750 35.625 11.3 471,800 2,586,094,000 Fluor Corporation
FNM 1.188 69.813 67.813 70.125 22.4 1,573,300 70,399,574,000 Fannie Mae
TMPW 1.125 56.125 53.000 56.125 137.5 60,800 1,482,470,000 TMP Worldwide Inc.
INTU 1.125 90.688 90.500 93.375 n/a 913,300 5,357,271,000 Intuit Inc.
FRE 1.125 59.000 57.250 59.000 25.1 611,400 39,209,560,000 Freddie Mac
BVSN 1.063 42.250 40.313 42.250 257.4 274,400 1,011,812,000 BroadVision, Inc.
ONSL 1.000 37.500 35.188 38.250 n/a 816,800 700,399,000 ONSALE, Inc.
AOL 1.000 88.188 86.000 90.750 396.3 11,743,200 81,430,161,000 America Online, Inc.
VNWK 0.938 39.563 38.000 40.125 n/a 95,600 773,736,000 Visual Networks, Inc.
NSCP 0.938 76.688 75.000 78.625 n/a 2,297,600 7,862,850,000 Netscape Communications Corporation
MCHM 0.875 9.375 8.375 9.500 n/a 341,100 188,182,000 MacroChem Corporation
WLA 0.813 68.063 67.563 69.188 45.4 1,163,000 55,239,823,000 Warner-Lambert Company
BCST 0.813 83.813 80.500 86.250 n/a 1,231,700 2,837,438,000 broadcast.com inc.
PER 0.750 39.938 39.500 41.000 n/a 425,800 3,314,048,000 Perot Systems Corporation
FDX 0.750 95.000 94.250 95.938 26.5 450,700 13,945,607,000 FDX Corporation
WMT 0.688 85.688 83.688 86.438 42.9 1,802,200 188,993,590,000 Wal-Mart Stores, Inc.
TWLB 0.688 8.688 8.125 9.000 6.9 823,400 261,640,000 Twinlab Corporation
ODP 0.688 35.688 35.250 35.875 38.5 760,800 8,600,935,000 Office Depot, Inc.
MWD 0.688 90.375 89.063 91.688 16.2 1,349,800 50,733,618,000 Morgan Stanley Dean Witter & Co.
KLOC 0.688 9.375 8.688 9.688 n/a 123,300 92,878,000 Kushner-Locke Company
TRAC 0.625 11.375 10.875 12.250 179.2 273,900 155,832,000 Track Data Corporation
PRGY 0.625 38.625 36.813 39.875 n/a 2,185,300 Prodigy Communications Corporation
LGTO 0.625 48.375 47.250 49.563 69.2 648,900 1,798,361,000 Legato Systems, Inc.
BA 0.625 35.625 35.125 35.875 30.4 2,072,100 34,969,690,000 Boeing Company
SNY 0.563 10.063 9.500 10.063 n/a 80,100 316,664,000 Snyder Oil Corporation
PWJ 0.563 36.438 35.938 36.688 13.2 226,700 5,123,237,000 Paine Webber Group Inc.
COOL 0.563 17.250 16.375 17.625 n/a 509,300 376,370,000 Cyberian Outpost, Inc.
BMCS 0.563 42.125 41.250 42.625 31.0 2,926,300 9,021,515,000 BMC Software, Inc.
WAMU 0.500 39.500 39.000 40.250 15.2 812,300 23,136,867,000 Washington Mutual, Inc.
TMCS 0.500 37.000 36.000 37.750 n/a 120,900 2,255,153,000 Ticketmaster Online-CitySearch, Inc.
RYC 0.500 22.625 22.188 23.188 13.8 162,800 1,712,785,000 Raychem Corporation
BAB 0.500 74.000 73.375 74.250 13.2 10,100 7,635,989,000 British Airways Plc
AZA 0.500 52.000 51.000 52.188 40.9 231,200 4,486,783,000 ALZA Corporation
ADCT 0.500 40.375 39.250 41.250 50.5 527,700 5,387,671,000 ADC Telecommunications, Inc.
SHRP 0.438 15.250 14.938 15.375 29.0 171,400 128,439,000 Sharper Image Corporation
G 0.438 53.875 53.063 54.250 56.3 1,445,300 59,278,593,000 Gillette Company
CIR 0.438 17.313 17.000 17.563 18.8 752,600 1,597,033,000 Circus Circus Enterprises, Inc.
BSC 0.438 42.688 42.625 43.063 12.1 288,600 4,705,045,000 Bear Stearns Companies Inc.
AMR 0.438 56.625 55.750 56.813 7.5 967,600 10,245,397,000 AMR Corporation
SPLN 0.375 44.000 42.875 45.250 n/a 227,500 834,154,000 SportsLine USA, Inc.
SCUR 0.375 19.125 18.875 19.875 n/a 98,500 306,113,000 Secure Computing Corporation
$TRIN 0.330 1.420 0.380 2.170 n/a Nyse Short Term Trade Index
VNTV 0.313 12.063 11.625 12.250 n/a 29,600 308,273,000 Vantive Corporation
UK 0.313 42.938 42.625 43.500 14.6 532,000 5,664,266,000 Union Carbide Corporation
TGLO 0.313 46.000 44.875 47.500 n/a 99,900 470,992,000 theglobe.com, inc.
RN 0.313 27.250 27.063 27.563 n/a 668,200 8,749,947,000 RJR Nabisco Holdings Corp.
OXHP 0.313 18.688 18.063 19.125 n/a 1,118,400 1,477,203,000 Oxford Health Plans, Inc.
NM 0.313 6.938 6.625 7.000 n/a 128,100 168,719,000 National Media Corporation
GM 0.313 83.938 83.688 85.125 20.0 976,800 54,730,639,000 General Motors Corporation
ENDO 0.313 4.500 4.125 4.563 n/a 41,000 43,584,000 ENDOcare, Inc.
AVID 0.313 30.500 29.938 30.500 n/a 46,400 739,594,000 Avid Technology, Inc.
TFSM 0.250 23.500 22.875 23.625 n/a 62,000 359,980,000 24/7 Media, Inc.
SGP 0.250 54.375 54.000 55.250 45.9 1,304,500 79,689,104,000 Schering-Plough Corporation
HOU 0.250 26.438 26.000 26.438 n/a 503,000 7,449,715,000 Reliant Energy Inc.
GNCI 0.250 13.000 12.750 13.000 9.6 180,400 869,869,000 General Nutrition Companies, Inc.
EWBX 0.250 37.125 36.375 37.625 n/a 54,500 291,460,000 EarthWeb Inc.
CEPH 0.250 7.750 7.500 8.000 n/a 62,400 215,400,000 Cephalon, Inc.
BGEN 0.250 96.500 96.250 97.875 53.5 352,300 7,084,000,000 Biogen, Inc.
AEOS 0.250 68.750 67.125 69.250 35.9 100,600 1,584,816,000 American Eagle Outfitters, Inc.
TLTN 0.188 19.063 19.000 19.375 16.0 6,500 112,476,000 Teltrend Inc.
SYK 0.188 47.125 47.125 47.813 117.3 208,300 4,526,324,000 Stryker Corporation
OPTI 0.188 4.813 4.500 4.875 n/a 41,500 49,950,000 OPTi Inc.
NVP 0.188 23.875 23.688 24.000 14.1 30,500 1,214,340,000 Nevada Power Company
MGG 0.188 38.313 37.688 38.438 31.3 193,000 2,212,508,000 MGM Grand, Inc.
LOR 0.188 17.563 17.188 17.750 n/a 664,000 4,232,029,000 Loral Space & Communications Ltd.
CYCH 0.188 13.063 13.000 13.250 n/a 71,400 202,434,000 CyberCash, Inc.
CMB 0.188 79.688 78.500 80.000 20.4 2,012,600 67,239,908,000 Chase Manhattan Corporation
CHV 0.188 78.688 78.375 79.313 26.1 542,300 51,216,854,000 Chevron Corporation
PETM 0.156 7.688 7.563 7.719 37.7 328,700 876,350,000 PETsMART, Inc.
VVTV 0.125 8.500 8.375 8.625 69.8 88,600 214,115,000 ValueVision International, Inc.
SKYW 0.125 30.875 30.500 31.250 21.1 36,300 746,333,000 SkyWest, Inc.
SAP 0.125 31.563 30.750 32.000 n/a 346,800 274,041,000 SAP AG
RXSD 0.125 14.500 14.250 14.500 16.0 243,400 985,780,000 Rexall Sundown, Inc.
PTVL 0.125 20.125 19.875 20.750 n/a 330,000 271,080,000 Preview Travel, Inc.
PGA 0.125 13.313 13.250 13.375 13.7 7,600 432,801,000 Personnel Group of America, Inc.
MOSX 0.125 7.875 7.625 7.875 22.1 2,200 88,699,000 Mosaix, Inc.
MER 0.125 75.125 73.625 76.750 24.9 2,192,300 26,603,400,000 Merrill Lynch & Co., Inc.
LIPO 0.125 13.500 13.250 13.750 n/a 129,200 511,246,000 Liposome Company, Inc.
JNJ 0.125 84.563 83.500 85.125 37.9 1,000,000 113,540,489,000 Johnson & Johnson
IDTC 0.125 12.188 12.000 12.625 n/a 232,700 401,705,000 IDT Corporation
DRIV 0.125 37.000 36.000 38.375 n/a 290,700 617,066,000 Digital River, Inc.
BAANF 0.125 9.375 9.313 9.500 132.1 69,100 1,838,900,000 Baan Company N.V.
AXP 0.125 108.000 106.750 108.438 23.3 1,306,500 48,769,101,000 American Express Company
ADVP 0.125 35.625 35.625 36.000 35.9 13,600 366,431,000 Advance Paradigm, Inc.
REXI 0.094 11.344 11.250 11.500 7.1 16,800 246,791,000 Resource America, Inc.
AZTC 0.094 4.500 4.438 4.625 14.7 40,400 96,789,000 Aztec Technology Partners, Inc.
ZONA 0.063 27.625 27.375 27.750 n/a 19,400 308,865,000 Zonagen, Inc.
VIAS 0.063 4.875 4.875 4.938 n/a 55,700 87,337,000 VIASOFT, Inc.
USAI 0.063 39.688 39.125 40.375 92.2 234,300 6,150,711,000 USA Networks, Inc.
SOC 0.063 5.813 5.750 5.875 n/a 131,000 579,077,000 Sunbeam Corporation
SME 0.063 0.688 0.563 0.688 n/a 271,200 62,722,000 Service Merchandise Company, Inc.
SGDE 0.063 4.938 4.938 4.938 15.7 7,700 23,142,000 Sportsman's Guide, Inc.
SAMC 0.063 6.125 5.938 6.188 n/a 12,300 63,329,000 Samsonite Corporation
PRST 0.063 8.313 8.125 8.438 n/a 37,700 266,277,000 Presstek, Inc.
NLCS 0.063 33.063 32.750 33.188 34.4 27,100 1,032,702,000 National Computer Systems, Inc.
NETN 0.063 3.500 3.500 3.563 24.6 5,400 9,023,000 Networks North Inc.
NAVR 0.063 15.188 14.938 15.500 n/a 256,800 348,677,000 Navarre Corporation
KFY 0.063 11.438 11.375 11.438 n/a 17,600 Korn/Ferry International
ICOS 0.063 24.625 24.500 24.938 36.7 177,400 997,188,000 ICOS Corporation
GTE 0.063 64.563 64.000 64.813 25.1 911,000 62,249,531,000 GTE Corporation
FP 0.063 1.375 1.313 1.438 n/a 236,300 55,247,000 FIRSTPLUS Financial Group, Inc.
CSE 0.063 19.625 19.500 19.875 25.7 138,500 1,424,972,000 Case Corporation
CPE 0.063 9.313 9.250 9.313 27.2 2,000 74,389,000 Callon Petroleum Company
ASND 0.063 74.625 73.625 75.250 n/a 2,186,100 16,174,992,000 Ascend Communications, Inc.
AHP 0.063 59.000 58.250 59.500 31.9 1,076,100 77,680,332,000 American Home Products Corporation
PUTT 0.031 0.219 0.188 0.219 n/a 29,700 827,000 Divot Golf Corporation
CFON 0.031 2.781 2.750 2.844 n/a 93,400 21,942,000 C-Phone Corporation
ZAP 0.000 9.188 9.000 9.250 3.6 28,500 219,232,000 Zapata Corporation
VVUS 0.000 2.625 2.469 2.688 n/a 139,800 83,538,000 VIVUS, Inc.
VIP 0.000 15.000 15.000 15.250 n/a 17,000 93,240,000 Vimpel-Communications
ULTI 0.000 6.875 6.875 7.125 n/a 1,200 109,168,000 Ultimate Software Group, Inc.
TWX 0.000 64.125 62.688 64.313 n/a 1,036,400 78,679,580,000 Time Warner Inc.
TRV 0.000 5.000 n/a Thousand Trails, Inc.
TRBD 0.000 n/a 220,726,000 Turbodyne Technologies Inc.
THNK 0.000 8.125 8.063 8.625 n/a 66,100 69,810,000 THINK New Ideas, Inc.
TBR 0.000 0.156 0.156 0.156 n/a 395,800 Telecomunicacoes Brasileiras S.A.
SRA 0.000 35.625 n/a Stratus Computer
SMTK 0.000 0.125 0.093 0.156 n/a 59,900 SmarTalk TeleServices, Inc.
SFA 0.000 32.000 31.375 32.250 30.2 234,800 2,420,462,000 Scientific-Atlanta, Inc.
RAY 0.000 3.125 0.7 10,691,000 Raytech Corporation
QDEK 0.000 0.505 0.505 0.515 n/a 222,600 Quarterdeck Corporation
PPOD 0.000 8.438 8.313 8.500 n/a 65,100 144,534,000 Peapod, Inc.
PHSYB 0.000 72.500 71.813 73.250 345.2 26,700 2,277,298,000 PacifiCare Health Systems, Inc.
PCMS 0.000 6.000 5.938 6.219 n/a 320,300 261,192,000 P-Com, Inc.
OZEMY 0.000 21.875 21.813 22.000 n/a 8,400 273,044,000 OzEmail Limited
OMX 0.000 7.750 7.625 7.813 10.2 404,100 968,618,000 OfficeMax, Inc.
OMM 0.000 1.688 1.688 1.750 1.7 147,000 73,703,000 OMI Corporation
NOB 0.000 37.188 n/a Norwest Corp
MDMD 0.000 4.250 4.250 4.281 n/a 2,400 31,161,000 Medirisk, Inc.
LTV 0.000 5.625 5.625 5.938 n/a 150,500 561,578,000 LTV Corporation
IMMU 0.000 2.906 2.875 3.000 n/a 24,100 110,114,000 Immunomedics, Inc.
ILN 0.000 23.500 23.375 23.625 n/a 47,900 1,685,256,000 Illinova Corporation
HVSF 0.000 0.625 n/a Harvard Scientific Corp
GRIN 0.000 4.000 3.875 4.000 5.2 1,400 6,312,000 Grand Toys International, Inc.
FCH 0.000 23.125 23.000 23.313 11.6 52,300 846,629,000 FelCor Lodging Trust, Inc.
ESST 0.000 6.125 6.031 6.344 n/a 240,000 252,123,000 ESS Technology, Inc.
EIX 0.000 25.438 25.438 26.000 13.8 245,900 8,972,010,000 Edison International
DPS 0.000 17.125 n/a Dawson Production Services Inc
DE 0.000 32.500 32.375 33.000 9.1 1,218,400 7,751,608,000 Deere & Company
CTEN 0.000 13.625 13.625 13.625 38.9 12,900 162,465,000 Centennial HealthCare Corporation
CS 0.000 8.125 8.063 8.250 n/a 287,200 1,398,906,000 Cabletron Systems, Inc. |
