=-=-= June 2, 1999; Nets-Only =-=-=
Size matters!
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC 5:16PM 2432.41 +20.38 +0.84% N/A 2364.59 2436.57 2411.32 N/A 1357.09 2677.76 N/A
^IXY2 4:14PM 484.31 +0.49 +0.10% N/A 451.40 498.59 482.25 N/A 448.14 696.76 N/A
^INX 4:59PM 1294.81 +0.55 +0.04% N/A 1277.51 1297.07 1294.26 N/A 923.32 1375.98 N/A
^GIN 4:49PM 457.07 -6.41 -1.38% N/A 429.97 475.15 463.48 N/A 101.15 696.30 N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO 4:01PM 142.50 +4.31 +3.12% 11,260,600 130.12 149.00 136.25 7,332,500 24.75 244.00 29.123B
BCST 4:00PM 106.19 +2.69 +2.60% 775,300 97.00 112.00 101.12 1,652,500 16.38 177.25 3.864B
LCOS 4:01PM 93.75 +1.00 +1.08% 2,000,000 86.12 96.50 92.12 2,934,772 20.06 145.38 4.049B
SEEK 4:00PM 38.44 -1.12 -2.84% 2,128,300 35.50 39.75 39.12 1,917,681 14.88 100.00 2.375B
GNET 3:59PM 100.69 +2.25 +2.29% 839,900 90.00 104.00 97.25 1,070,000 6.38 199.00 1.306B
XMCM 4:00PM 44.62 -2.38 -5.05% 429,800 42.50 47.00 47.00 868,636 21.12 98.50 715.6M
INSP 4:00PM 38.88 -5.00 -11.40% 2,008,800 37.75 43.00 42.75 1,017,136 9.75 72.62 1.836B
TGLO 4:00PM 15.69 -1.12 -6.69% 1,319,400 14.75 16.62 16.31 861,772 13.50 48.50 414.4M
EWBX 4:00PM 34.00 +0.12 +0.37% 157,900 32.00 34.31 33.50 384,090 31.00 89.00 318.2M
SPLN 4:00PM 35.62 +2.75 +8.37% 568,400 32.00 36.00 33.81 656,500 6.38 59.25 799.0M
BOUT 4:00PM 37.12 +0.88 +2.41% 212,000 32.00 38.00 34.44 426,181 29.00 100.00 447.7M
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL 5:01PM 110.12 -3.00 -2.65% 30,330,500 105.06 115.81 111.25 24,541,180 17.25 175.50 119.2B
ATHM 4:01PM 114.44 -3.12 -2.66% 6,756,600 107.06 118.25 115.50 3,618,954 23.50 198.00 14.381B
STRM 4:00PM 48.94 -12.25 -20.02% 4,844,900 43.62 61.00 60.75 N/A 24.00 66.00 2.601B
CNCX 4:00PM 31.25 -1.06 -3.29% 457,200 30.38 33.00 31.50 582,818 7.12 57.62 1.257B
MSPG 4:00PM 67.75 -2.75 -3.90% 2,149,400 62.88 72.12 70.00 1,507,363 16.88 133.00 2.081B
ELNK 4:00PM 50.75 +0.03 +0.06% 890,100 47.12 51.88 51.00 1,133,136 19.50 99.38 1.617B
PRGY 3:56PM 24.00 -0.06 -0.26% 314,800 22.12 24.50 24.00 941,636 20.00 50.62 1.464B
FLAS 4:00PM 18.50 -1.50 -7.50% 263,500 17.12 20.12 20.06 459,590 15.62 51.50 256.7M
GEEK 3:59PM 17.06 -0.81 -4.55% 141,200 15.75 17.94 17.75 386,772 11.50 61.00 117.6M
PSIX 4:00PM 42.00 -1.50 -3.45% 1,227,800 41.00 43.50 42.62 1,747,318 8.38 73.75 2.710B
ONEM 3:59PM 20.69 +0.75 +3.76% 511,300 18.00 21.88 20.00 670,454 17.50 46.75 445.5M
ALGX 4:01PM 37.25 +2.75 +7.97% 508,900 31.25 37.25 35.00 566,272 5.00 58.50 2.318B
MGCX 3:59PM 25.25 -0.69 -2.65% 154,000 24.88 26.50 26.50 387,227 4.00 52.75 442.0M
RCNC 4:01PM 43.00 +0.12 +0.29% 827,200 40.88 43.00 42.94 758,590 8.75 54.50 2.861B
RTHM 4:00PM 45.25 -3.25 -6.70% 892,400 43.25 49.50 49.00 597,818 42.50 111.50 3.256B
PCNTF 3:59PM 41.94 -0.69 -1.61% 187,100 38.50 43.00 41.25 544,318 26.25 104.25 514.7M
COVD 3:59PM 46.88 -1.38 -2.85% 367,100 46.50 48.50 48.50 449,863 20.62 81.00 3.277B
CMTN 3:59PM 65.00 -3.00 -4.41% 302,100 62.50 67.06 67.00 N/A 50.50 78.38 1.455B
RBAK 3:59PM 89.75 -10.25 -10.25% 435,400 87.00 98.31 98.25 N/A 65.00 112.88 1.888B
TUTS 4:00PM 41.75 +2.00 +5.03% 99,600 39.00 42.19 39.62 350,500 36.62 86.25 478.5M
UPCOY 3:59PM 58.88 -1.12 -1.88% 84,800 57.75 59.25 59.00 326,727 31.12 67.00 7.609B
NTPA 3:59PM 25.75 -1.00 -3.74% 388,800 24.25 27.00 26.38 564,409 3.62 37.00 324.0M
LOAX 4:00PM 16.94 -2.31 -12.01% 185,000 15.88 19.00 18.62 100,772 17.50 37.00 121.0M
NPNT 4:00PM 40.75 -0.06 -0.15% 834,000 39.62 43.31 43.25 381,227 30.00 48.75 4.932B
IDTC 4:00PM 20.75 -0.31 -1.48% 1,040,100 19.06 21.00 20.94 1,621,590 9.50 35.00 484.9M
EXDS 4:00PM 77.50 +0.88 +1.14% 2,949,600 66.88 81.00 76.62 1,787,272 7.75 109.12 3.190B
VRIO 4:01PM 55.00 +5.00 +10.00% 549,200 48.75 55.12 50.00 1,244,909 13.00 78.00 2.051B
ABOV 4:00PM 31.69 -0.44 -1.36% 1,825,700 29.00 33.50 32.12 1,808,590 5.75 75.50 985.2M
WGAT 3:59PM 35.62 -0.31 -0.87% 478,300 33.06 37.19 35.06 485,272 21.25 49.00 745.7M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK 4:00PM 38.25 -3.06 -7.41% 2,383,200 36.12 41.00 39.25 1,398,181 3.56 83.00 987.0M
SONE 4:00PM 39.88 -0.50 -1.24% 541,200 36.12 40.75 40.75 569,136 4.62 79.25 1.014B
TBFC 4:00PM 72.94 -1.56 -2.10% 2,846,200 66.00 78.12 74.12 869,045 7.88 151.75 1.212B
NXCD 4:00PM 31.12 -0.88 -2.73% 383,300 29.50 31.50 31.00 N/A 22.00 40.75 N/A
ATLB 3:59PM 19.94 -1.19 -5.62% 43,000 19.00 20.25 20.12 295,409 7.00 52.25 80.9M
CKFR 4:01PM 40.31 -0.94 -2.27% 527,500 40.00 42.00 42.00 858,227 5.75 69.12 2.085B
SCAI 4:00PM 68.00 +0.50 +0.74% 197,600 62.31 69.00 66.00 276,136 13.75 84.31 801.4M
USAB 3:59PM 15.00 -0.12 -0.83% 58,200 14.50 16.00 16.00 228,545 6.75 22.00 30.1M
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE 4:01PM 53.25 +1.94 +3.78% 7,567,800 49.19 54.50 51.88 3,269,227 2.25 81.62 5.630B
SCH 4:01PM 96.12 -3.38 -3.39% 5,367,700 91.25 101.38 97.94 3,471,818 18.50 155.00 39.239B
EGRP 4:01PM 38.25 -1.06 -2.70% 19,760,200 35.00 40.94 39.25 7,174,000 2.50 72.25 8.921B
AMTD 4:01PM 85.62 +5.88 +7.37% 6,912,200 73.00 91.62 80.44 2,100,954 5.62 188.38 4.979B
NDB 4:01PM 40.00 -2.19 -5.19% 907,300 38.50 42.50 41.50 1,222,363 8.12 93.00 559.2M
DIR 4:17PM 33.62 -5.12 -13.23% 4,621,400 31.50 37.88 37.75 N/A 23.06 45.62 3.396B
SIEB 3:58PM 23.12 -1.12 -4.64% 224,400 22.00 24.06 23.88 567,227 5.75 70.62 513.3M
SWS 4:03PM 59.81 +1.38 +2.35% 1,288,300 52.25 62.50 58.62 587,500 15.62 95.75 640.8M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU 4:01PM 85.94 +7.00 +8.87% 820,800 76.88 86.00 79.00 1,092,590 34.19 110.75 5.255B
USAI 3:59PM 40.00 +1.25 +3.23% 661,400 38.62 40.00 38.69 903,090 13.81 44.69 6.462B
TSCM 3:59PM 30.25 -2.88 -8.68% 1,072,000 28.25 34.06 34.06 258,772 29.75 71.25 714.1M
MKTW 3:59PM 52.25 -0.62 -1.18% 192,200 50.81 53.12 52.75 227,590 45.00 130.00 635.5M
MARG 3:53PM 16.12 +1.25 +8.40% 89,700 14.56 16.75 14.88 119,681 3.50 27.25 77.2M
TSCN 3:59PM 21.88 -0.19 -0.85% 134,300 21.00 22.19 22.00 317,863 2.62 26.38 272.9M
MLTX 3:59PM 30.00 +2.00 +7.14% 56,400 25.25 30.75 28.00 379,000 22.12 71.50 653.9M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK 4:00PM 62.62 -2.75 -4.21% 3,918,200 57.50 68.50 63.00 2,313,863 7.62 131.88 4.251B
VDAT 3:59PM 21.75 +0.25 +1.16% 407,900 19.00 21.75 21.06 759,181 1.19 46.50 141.5M
TUNE 3:59PM 28.50 -1.38 -4.60% 562,600 25.00 29.62 29.62 699,500 2.38 61.00 2.372B
IATV 4:01PM 15.38 +0.31 +2.07% 1,104,100 14.50 15.88 15.50 1,567,909 1.50 25.25 577.5M
HAUP 3:59PM 19.38 -3.38 -14.84% 1,316,000 18.06 21.75 21.69 924,590 4.75 38.12 83.5M
GBIX 3:59PM 31.50 -1.62 -4.91% 196,200 30.62 33.75 33.19 572,181 4.00 65.00 260.5M
AHWY 3:59PM 15.75 +1.62 +11.50% 232,200 14.25 15.75 14.88 752,090 6.00 38.62 76.2M
NETS 4:00PM 13.25 -0.50 -3.64% 209,400 13.00 14.19 14.00 258,954 2.50 22.75 191.2M
VVTV 4:01PM 15.75 +0.06 +0.40% 426,700 15.25 16.12 15.69 783,909 3.12 16.44 410.5M
BIGE 3:59PM 17.38 -1.12 -6.08% 219,700 16.12 18.25 18.00 331,954 2.12 34.00 155.1M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK 4:01PM 87.81 -4.12 -4.49% 4,075,800 81.44 95.00 88.50 3,668,363 6.75 176.00 3.476B
ITVU 4:00PM 32.00 -1.69 -5.01% 460,600 28.31 34.06 34.00 931,545 5.12 82.00 430.6M
ADFC 3:59PM 21.56 -7.38 -25.49% 2,180,400 18.75 23.00 20.00 198,545 23.00 62.69 413.3M
NETG 3:59PM 19.62 -0.88 -4.27% 680,800 18.25 20.31 20.31 1,313,318 6.31 66.88 348.9M
TFSM 3:59PM 26.38 -0.12 -0.47% 634,700 24.00 27.12 26.12 813,636 5.00 69.62 532.0M
MMXI 3:59PM 42.62 -2.62 -5.80% 1,129,600 40.75 54.38 50.75 136,363 32.00 56.62 713.0M
NETP 3:59PM 16.62 +0.06 +0.38% 138,400 15.00 16.88 16.56 177,318 15.12 35.00 354.5M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT 4:00PM 91.50 -5.25 -5.43% 3,199,400 86.50 96.25 95.44 2,104,000 15.38 159.12 4.470B
VERT 3:59PM 78.88 -1.62 -2.02% 335,000 74.12 81.50 79.00 569,818 34.75 149.00 1.314B
VIGN 4:00PM 50.00 -5.00 -9.09% 386,700 47.00 55.50 55.50 351,409 37.25 111.75 1.370B
WEBT 3:59PM 26.12 -2.12 -7.52% 300,100 25.00 28.50 28.50 571,000 22.00 84.00 293.9M
BVSN 4:00PM 52.38 +0.50 +0.96% 702,600 47.38 53.00 51.00 875,318 9.25 72.38 1.325B
EPAY 4:00PM 37.12 -0.94 -2.46% 154,400 34.06 38.00 38.00 1,177,727 14.00 98.00 387.8M
MACR 4:00PM 43.12 +3.12 +7.81% 609,600 39.88 43.38 39.88 716,818 12.31 53.25 1.772B
DRIV 4:00PM 22.50 -0.75 -3.23% 530,400 20.62 23.50 23.44 845,272 5.00 61.38 453.4M
USIX 3:59PM 26.75 -1.38 -4.89% 122,000 26.25 28.44 28.44 391,545 23.00 60.00 1.064B
ITRA 3:49PM 18.81 -0.25 -1.31% 204,100 17.00 19.25 19.03 650,000 16.00 52.38 442.6M
CNQR 3:57PM 31.75 -1.00 -3.05% 18,500 31.50 33.00 33.00 128,090 14.00 59.25 609.3M
IMAL 3:53PM 15.62 -0.88 -5.30% 103,700 15.25 16.62 16.62 180,590 5.50 32.75 268.6M
USWB 4:01PM 26.69 +0.56 +2.15% 1,461,700 25.75 26.81 25.94 2,444,045 7.75 47.00 1.981B
ONXS 3:58PM 17.88 -0.12 -0.69% 45,000 17.75 18.50 18.50 320,409 15.94 51.62 307.8M
SCNT 3:59PM 44.88 -5.00 -10.03% 535,600 41.88 51.50 48.75 N/A 27.75 50.75 N/A
PRSF 3:59PM 46.25 +0.62 +1.37% 155,800 45.50 47.25 46.12 N/A 27.75 58.00 3.454B
MRBA 4:00PM 46.00 -11.38 -19.83% 794,600 45.50 53.00 51.00 205,136 47.56 74.38 1.046B
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY 4:00PM 168.81 +2.31 +1.39% 5,469,800 151.50 175.47 162.44 3,707,636 8.38 234.00 21.142B
ONSL 3:59PM 17.81 -0.44 -2.40% 379,200 17.38 18.38 18.12 985,227 10.62 108.00 348.8M
UBID 4:00PM 29.12 -2.06 -6.61% 359,000 27.56 32.38 31.66 345,272 30.00 189.00 266.4M
BID 4:01PM 36.50 -0.12 -0.34% 88,100 35.69 37.00 36.50 309,227 15.00 47.00 1.484B
GMAI 3:59PM 14.75 -1.12 -7.09% 139,300 14.38 15.88 15.81 132,727 1.19 21.75 90.7M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN 4:01PM 112.12 +6.31 +5.97% 18,453,200 97.12 115.00 104.75 7,905,363 13.75 221.25 18.115B
BKS 4:01PM 28.62 +1.25 +4.57% 993,900 26.62 28.69 26.94 993,818 22.19 48.00 1.975B
BNBN 4:00PM 17.19 -2.81 -14.06% 5,929,100 16.38 19.75 19.75 N/A 19.50 26.62 2.406B
FATB 3:58PM 15.38 -0.81 -5.02% 117,300 15.12 16.25 16.25 320,090 11.38 31.62 173.0M
CDNW 4:00PM 18.38 -0.38 -2.00% 590,300 17.50 18.50 18.31 943,636 7.00 39.25 553.2M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
MALL 3:58PM 27.00 -1.00 -3.57% 250,400 24.38 28.00 28.00 272,090 4.38 63.00 280.4M
BYND 4:01PM 18.00 -1.50 -7.69% 1,087,100 17.25 19.62 19.25 1,001,090 6.19 41.31 643.4M
PCOR 3:58PM 37.75 -0.19 -0.49% 198,300 34.00 38.31 38.31 314,818 28.00 94.00 586.2M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
IVIL 3:59PM 43.12 -2.12 -4.70% 388,800 40.50 45.38 45.12 484,818 40.38 130.00 1.022B
ALOY 3:59PM 10.75 -1.19 -9.95% 564,700 10.38 11.88 11.75 N/A 11.62 23.19 N/A
TURF 3:59PM 20.00 +0.25 +1.27% 612,100 18.50 21.50 21.00 342,363 16.38 66.00 334.0M
BFLY 3:59PM 8.69 -0.31 -3.47% 111,800 8.50 9.00 9.00 233,409 1.75 24.50 23.7M
VUSA 4:00PM 17.00 -0.62 -3.55% 461,400 15.56 17.62 17.50 388,181 17.25 74.25 753.7M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN 4:00PM 92.91 -6.53 -6.57% 4,488,300 89.12 105.69 96.25 1,539,954 58.00 165.00 13.222B
TMCS 3:59PM 25.50 -1.00 -3.77% 508,400 24.38 27.00 26.38 522,454 25.50 80.50 1.850B
CTIX 3:59PM 29.00 -0.75 -2.52% 122,400 26.00 29.50 29.50 313,000 24.00 49.62 607.3M
PTVL 4:01PM 15.50 -1.12 -6.77% 806,900 14.88 17.00 16.62 769,272 9.75 44.00 214.1M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH 4:00PM 78.72 -6.03 -7.12% 1,458,700 74.00 84.62 84.00 1,104,681 21.75 126.19 5.587B
MCNS 3:59PM 13.12 -0.75 -5.41% 528,800 12.50 14.00 13.81 639,954 0.42 23.88 356.0M
ONHN 3:59PM 11.25 +0.12 +1.12% 251,600 10.00 11.25 11.12 521,818 2.19 22.75 181.3M
SUPC 3:39PM 38.00 +0.50 +1.33% 59,000 36.94 38.00 37.31 193,227 23.50 48.25 393.6M
ADAM 3:59PM 13.69 -0.31 -2.23% 258,400 13.06 14.62 14.25 271,409 2.12 40.00 60.8M
IDXC 4:00PM 23.38 +0.19 +0.81% 252,100 22.88 23.62 23.25 650,000 12.44 55.75 647.0M
INCX 3:58PM 37.62 +0.44 +1.18% 163,100 36.62 38.00 37.75 236,000 11.38 44.94 508.9M
MMGR 4:01PM 47.50 -2.38 -4.76% 223,300 46.19 50.00 50.00 510,545 12.62 60.50 1.063B
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN 4:00PM 60.12 +4.12 +7.37% 1,679,300 52.00 64.12 55.12 984,318 9.69 94.12 3.014B
ISSX 3:58PM 25.75 -0.88 -3.29% 492,600 24.25 26.50 26.50 550,818 8.50 46.25 974.5M
CUST 4:00PM 54.62 -1.62 -2.89% 1,163,000 50.62 56.62 56.50 1,072,454 3.50 90.00 832.9M
ENTU 4:00PM 19.19 -0.19 -0.97% 612,400 16.88 19.62 19.38 557,090 9.00 43.06 834.7M
SDTI 4:00PM 19.00 +0.31 +1.67% 402,100 18.00 19.00 18.69 969,090 5.44 30.62 738.9M
CHKP 3:59PM 45.00 +0.81 +1.84% 499,200 43.62 45.38 44.69 861,954 10.88 56.00 1.591B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET 4:01PM 46.44 -3.69 -7.36% 3,216,700 43.38 52.00 48.19 2,648,000 7.25 79.75 3.308B
ZDZ 3:59PM 18.75 -1.00 -5.06% 475,000 17.62 19.62 19.62 712,409 18.06 55.50 1.341B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI 4:01PM 93.62 -2.62 -2.73% 13,289,900 84.38 100.00 94.88 4,773,681 8.31 165.00 8.741B
WCAP 4:00PM 19.69 -3.25 -14.17% 459,800 18.75 22.62 22.62 925,227 1.12 65.06 98.9M
SFE 4:34PM 67.75 -1.75 -2.52% 1,216,700 65.06 69.69 69.44 1,051,909 17.12 120.00 2.243B
BGF 4:00PM 30.81 -0.19 -0.60% 43,000 30.56 31.00 31.00 243,136 15.19 36.19 607.0M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT 3:56PM 26.38 0.00 0.00% 102,900 25.88 28.00 26.25 315,909 22.19 55.12 292.5M
EFAX 3:59PM 13.88 +0.38 +2.78% 391,200 13.44 14.62 13.81 2,497,454 1.44 33.00 171.3M
ROWE 3:59PM 17.06 +1.12 +7.06% 213,200 15.50 17.50 16.00 452,409 13.12 53.25 172.1M
CPTH 3:59PM 50.75 +1.31 +2.65% 2,848,600 47.50 53.25 50.75 354,090 45.00 150.25 1.741B
*AUTO No such ticker symbol. Try Symbol Lookup (Look up: *AUTO)
AWEB 3:59PM 14.38 -1.44 -9.09% 680,400 14.06 15.69 15.62 812,818 12.88 50.00 337.2M
ABTL 3:58PM 19.75 -0.38 -1.86% 663,200 17.56 19.88 19.62 681 14.12 58.00 353.0M
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI 3:59PM 25.50 -0.38 -1.45% 504,500 23.62 27.69 26.94 1,169,272 2.00 60.12 323.9M
*EMISC No such ticker symbol. Try Symbol Lookup (Look up: *EMISC)
ETYS 3:58PM 50.31 -3.94 -7.26% 2,111,200 46.50 54.31 54.12 N/A 43.50 85.00 5.115B
BRCD 4:00PM 57.75 -4.50 -7.23% 340,400 57.50 62.38 61.50 N/A 33.00 69.44 N/A
EXTR 3:58PM 40.38 -1.38 -3.29% 97,400 38.50 42.00 42.00 352,454 35.06 65.12 1.978B
|
