=-=-= June 3, 1999; E*Sorry group only=-=-=
Symbol Last Trade Change Volume Day's Range Open Avg Vol 52-week Range Mkt Cap
^IXIC 5:16PM 2403.32 -29.09 -1.20% N/A 2402.29 2444.04 2440.75 N/A 1357.09 2677.76 N/A
^IXY2 4:15PM 465.01 -19.30 -3.99% N/A 464.86 489.51 488.51 N/A 448.14 696.76 N/A
^INX 5:00PM 1299.54 +4.73 +0.37% N/A 1294.23 1304.12 1294.81 N/A 923.32 1375.98 N/A
^GIN 4:49PM 435.89 -21.18 -4.63% N/A 435.65 462.71 457.07 N/A 101.15 696.30 N/A
*PORTALS No such ticker symbol. Try Symbol Lookup (Look up: *PORTALS)
YHOO 4:01PM 135.38 -7.12 -5.00% 7,549,000 133.50 144.50 142.50 7,391,909 24.75 244.00 27.667B
BCST 4:01PM 100.88 -5.31 -5.00% 523,300 100.00 108.00 106.62 1,636,227 16.38 177.25 3.671B
LCOS 4:01PM 88.00 -5.75 -6.13% 972,300 87.75 94.44 94.00 2,937,045 20.06 145.38 3.801B
SEEK 4:00PM 37.44 -1.00 -2.60% 1,230,800 35.81 39.12 39.06 1,936,954 14.88 100.00 2.313B
GNET 4:00PM 96.75 -3.94 -3.91% 487,900 93.38 102.00 100.00 1,074,272 6.38 199.00 1.255B
XMCM 3:59PM 42.00 -2.62 -5.88% 258,800 41.00 45.75 45.25 872,818 21.12 98.50 673.5M
INSP 4:00PM 38.75 -0.12 -0.32% 705,200 38.50 41.25 40.50 1,043,636 9.75 72.62 1.830B
TGLO 3:59PM 15.81 +0.12 +0.80% 517,000 15.50 16.44 16.00 879,500 13.50 48.50 417.7M
EWBX 3:59PM 33.75 -0.25 -0.74% 89,800 33.50 34.38 34.31 383,045 31.00 89.00 315.8M
SPLN 4:00PM 33.31 -2.31 -6.49% 411,400 33.25 35.00 34.12 660,636 6.38 59.25 747.1M
BOUT 3:57PM 34.25 -2.88 -7.74% 57,300 34.25 37.25 37.12 426,181 29.00 100.00 413.1M
*ISP_TELCM No such ticker symbol. Try Symbol Lookup (Look up: *ISP_TELCM)
AOL 5:01PM 105.75 -4.38 -3.97% 21,136,900 105.62 112.00 110.88 24,732,544 17.25 175.50 114.5B
ATHM 4:01PM 105.25 -9.19 -8.03% 3,868,300 105.00 114.88 114.38 3,703,772 23.50 198.00 13.227B
STRM 4:00PM 40.25 -8.69 -17.75% 2,454,600 39.00 49.75 49.00 N/A 24.00 66.00 2.139B
CNCX 3:59PM 30.00 -1.25 -4.00% 678,700 28.75 33.00 33.00 587,772 7.12 57.62 1.207B
MSPG 4:00PM 65.31 -2.44 -3.60% 615,400 65.00 70.69 68.44 1,525,909 16.88 133.00 2.006B
ELNK 4:00PM 50.94 +0.19 +0.37% 448,800 50.00 52.88 52.25 1,131,090 19.50 99.38 1.623B
PRGY 3:59PM 22.75 -1.25 -5.21% 322,400 22.50 24.38 23.94 901,681 20.00 50.62 1.387B
FLAS 3:57PM 18.25 -0.25 -1.35% 91,300 17.38 19.50 18.38 459,590 15.62 51.50 253.3M
GEEK 3:58PM 17.00 -0.06 -0.37% 100,100 17.00 18.50 17.38 387,318 11.50 61.00 117.2M
PSIX 4:01PM 40.44 -1.56 -3.72% 1,337,100 40.06 42.88 42.44 1,759,090 8.38 73.75 2.609B
ONEM 3:59PM 19.00 -1.69 -8.16% 176,400 18.88 21.38 20.91 670,454 17.50 46.75 409.2M
ALGX 4:01PM 35.38 -1.88 -5.03% 280,700 35.00 38.00 37.88 571,909 5.00 58.50 2.201B
MGCX 4:01PM 23.62 -1.62 -6.44% 296,100 22.00 25.25 25.25 389,045 4.00 52.75 413.6M
RCNC 4:01PM 43.81 +0.81 +1.89% 879,800 43.44 45.12 44.81 768,863 8.75 54.50 2.915B
RTHM 4:00PM 48.50 +3.25 +7.18% 543,700 44.75 48.88 46.06 597,818 42.50 111.50 3.490B
PCNTF 4:01PM 40.00 -1.94 -4.62% 101,900 39.56 42.25 41.59 543,636 26.25 104.25 491.0M
COVD 3:58PM 44.00 -2.88 -6.13% 337,900 43.50 47.50 47.00 452,545 20.62 81.00 3.076B
CMTN 3:55PM 60.00 -5.00 -7.69% 155,100 60.00 66.00 65.00 N/A 50.50 78.38 1.343B
RBAK 3:59PM 83.62 -6.12 -6.82% 94,200 81.50 94.19 90.50 N/A 65.00 112.88 1.759B
TUTS 4:00PM 39.50 -2.25 -5.39% 109,500 39.00 43.81 43.25 350,000 36.62 86.25 452.7M
UPCOY 3:56PM 60.00 +1.12 +1.91% 77,700 58.12 60.88 58.12 321,909 31.12 67.00 7.755B
NTPA 3:59PM 25.38 -0.38 -1.46% 169,400 24.62 25.88 24.81 570,045 3.62 37.00 324.4M
LOAX 3:53PM 16.00 -0.94 -5.54% 134,900 16.00 17.00 16.81 100,772 15.88 37.00 114.3M
NPNT 4:00PM 42.50 +1.75 +4.29% 543,000 40.94 42.94 41.00 381,227 30.00 48.75 5.144B
IDTC 3:59PM 19.00 -1.75 -8.43% 1,228,500 18.50 20.44 19.50 1,630,500 9.50 35.00 444.0M
EXDS 4:00PM 74.06 -3.44 -4.44% 809,000 74.00 79.75 78.25 1,819,681 7.75 109.12 3.048B
VRIO 4:01PM 55.00 0.00 0.00% 287,800 53.12 56.00 54.50 1,250,772 13.00 78.00 2.051B
ABOV 4:00PM 30.06 -1.62 -5.13% 1,007,300 30.00 33.38 32.50 1,833,136 5.75 75.50 934.6M
WGAT 3:59PM 33.75 -1.88 -5.26% 261,800 33.38 36.38 36.31 485,272 21.25 49.00 706.5M
*BANKING No such ticker symbol. Try Symbol Lookup (Look up: *BANKING)
NTBK 4:01PM 32.00 -6.25 -16.34% 3,325,900 32.00 37.50 37.38 1,430,454 3.56 83.00 825.7M
SONE 3:59PM 38.12 -1.75 -4.39% 359,600 37.00 39.75 39.25 566,136 4.62 79.25 969.5M
TBFC 3:59PM 71.62 -1.31 -1.80% 641,700 71.12 75.75 74.25 910,000 7.88 151.75 1.190B
NXCD 4:00PM 31.44 +0.31 +1.00% 462,500 30.88 31.75 31.38 N/A 22.00 40.75 N/A
ATLB 3:59PM 20.06 +0.12 +0.63% 46,700 19.62 20.50 19.62 295,863 7.00 52.25 81.4M
CKFR 4:00PM 40.06 -0.25 -0.62% 380,500 40.06 42.25 41.50 862,954 5.75 69.12 2.072B
SCAI 3:59PM 63.25 -4.75 -6.99% 44,900 63.00 69.00 69.00 278,500 13.75 84.31 745.4M
USAB 3:54PM 14.12 -0.88 -5.83% 33,600 14.12 15.00 14.75 229,409 6.75 22.00 28.3M
*BROKER No such ticker symbol. Try Symbol Lookup (Look up: *BROKER)
NITE 4:00PM 50.62 -2.62 -4.93% 2,794,000 50.56 55.25 53.75 3,295,909 2.25 81.62 5.353B
SCH 4:01PM 96.12 0.00 0.00% 2,772,700 94.75 98.38 97.69 3,520,727 18.50 155.00 39.239B
EGRP 4:01PM 37.38 -0.88 -2.29% 8,145,600 37.25 40.00 39.44 7,374,227 2.50 72.25 8.717B
AMTD 4:00PM 80.31 -5.31 -6.20% 3,224,000 80.00 89.25 87.00 2,191,636 5.62 188.38 4.670B
NDB 4:00PM 40.38 +0.38 +0.94% 448,600 38.75 41.00 40.00 1,231,045 8.12 93.00 564.5M
DIR 4:00PM 30.94 -2.69 -7.99% 1,909,700 30.69 35.19 34.12 N/A 23.06 45.62 3.125B
SIEB 3:59PM 22.12 -1.00 -4.32% 104,100 21.00 23.62 23.50 563,545 5.75 70.62 491.1M
SWS 4:00PM 54.81 -5.00 -8.36% 702,200 54.50 61.00 61.00 605,772 15.62 95.75 587.3M
*FIN_NEWS No such ticker symbol. Try Symbol Lookup (Look up: *FIN_NEWS)
INTU 4:01PM 83.75 -2.19 -2.55% 692,900 82.50 86.00 85.81 1,075,727 34.19 110.75 5.121B
USAI 4:01PM 39.47 -0.53 -1.33% 560,200 39.00 40.00 40.00 903,318 13.81 44.69 6.376B
TSCM 3:59PM 28.75 -1.50 -4.96% 360,700 28.75 31.00 30.25 258,772 28.25 71.25 678.7M
MKTW 3:59PM 52.50 +0.25 +0.48% 49,100 52.00 53.50 52.00 227,045 45.00 130.00 638.6M
MARG 3:57PM 16.50 +0.38 +2.33% 150,300 16.50 18.25 17.12 120,318 3.50 27.25 79.2M
TSCN 3:59PM 22.62 +0.75 +3.43% 134,900 21.38 22.75 22.00 317,409 2.62 26.38 282.3M
MLTX 3:58PM 28.25 -1.75 -5.83% 96,200 28.00 30.12 29.75 379,000 22.12 71.50 615.8M
*STRM_ENTRMT No such ticker symbol. Try Symbol Lookup (Look up: *STRM_ENTRMT)
RNWK 4:01PM 60.00 -2.62 -4.19% 1,398,000 59.88 65.00 63.50 2,367,954 7.62 131.88 4.073B
VDAT 4:00PM 19.38 -2.38 -10.92% 305,000 19.12 22.50 22.00 764,590 1.19 46.50 126.1M
TUNE 3:59PM 24.88 -3.62 -12.72% 198,500 24.75 29.12 28.62 707,818 2.38 61.00 2.070B
IATV 4:01PM 14.38 -1.00 -6.50% 743,100 14.25 15.88 15.38 1,550,000 1.50 25.25 540.0M
HAUP 3:59PM 17.50 -1.88 -9.68% 591,200 17.00 19.50 19.44 944,272 4.75 38.12 75.4M
GBIX 3:59PM 30.00 -1.50 -4.76% 117,000 30.00 32.12 31.50 574,681 4.00 65.00 248.1M
AHWY 3:59PM 16.06 +0.31 +1.98% 255,300 15.38 17.50 15.38 753,772 6.00 38.62 77.7M
NETS 3:59PM 13.25 0.00 0.00% 150,900 12.88 14.00 13.88 258,636 2.50 22.75 191.2M
VVTV 4:01PM 16.00 +0.25 +1.59% 363,500 15.50 16.12 15.75 787,045 3.12 16.44 417.0M
BIGE 3:59PM 19.06 +1.69 +9.71% 182,100 17.50 19.25 17.75 334,454 2.12 34.00 170.2M
*AVRTISE No such ticker symbol. Try Symbol Lookup (Look up: *AVRTISE)
DCLK 4:01PM 85.12 -2.69 -3.06% 2,065,000 84.50 92.00 90.00 3,722,772 6.75 176.00 3.369B
ITVU 4:00PM 29.25 -2.75 -8.59% 264,500 29.00 32.75 32.75 937,045 5.12 82.00 393.6M
ADFC 3:59PM 25.12 +3.56 +16.52% 723,000 22.50 25.50 22.75 198,545 18.75 62.69 481.6M
NETG 4:00PM 17.00 -2.62 -13.38% 1,694,000 16.69 20.00 19.62 1,321,636 6.31 66.88 302.2M
TFSM 4:00PM 25.00 -1.38 -5.21% 254,800 24.75 27.00 26.81 821,500 5.00 69.62 504.2M
MMXI 3:59PM 40.94 -1.69 -3.96% 253,400 38.62 45.50 44.12 136,363 32.00 56.62 684.8M
NETP 3:59PM 15.88 -0.75 -4.51% 142,600 15.44 18.00 17.12 177,318 15.00 35.00 338.5M
*COMRCE_SW No such ticker symbol. Try Symbol Lookup (Look up: *COMRCE_SW)
INKT 4:00PM 87.06 -4.44 -4.85% 1,191,700 87.00 94.38 92.50 2,138,227 15.38 159.12 4.253B
VERT 3:59PM 73.88 -5.00 -6.34% 136,500 73.00 80.25 79.25 572,090 34.75 149.00 1.230B
VIGN 3:59PM 51.25 +1.25 +2.50% 320,800 50.69 54.00 53.50 347,181 37.25 111.75 1.404B
WEBT 3:59PM 25.25 -0.88 -3.35% 151,600 24.44 26.56 26.44 573,909 22.00 84.00 284.1M
BVSN 4:00PM 51.88 -0.50 -0.95% 295,700 51.62 53.00 52.62 875,045 9.25 72.38 1.312B
EPAY 3:59PM 33.81 -3.31 -8.92% 106,600 33.81 38.00 36.12 1,176,409 14.00 98.00 353.2M
MACR 3:59PM 39.75 -3.38 -7.83% 242,600 39.50 43.69 43.44 720,818 12.31 53.25 1.633B
DRIV 4:00PM 22.25 -0.25 -1.11% 290,200 21.75 23.50 22.88 844,909 5.00 61.38 448.4M
USIX 4:00PM 26.69 -0.06 -0.23% 122,200 26.25 27.12 26.75 391,545 23.00 60.00 1.061B
ITRA 3:54PM 18.75 -0.06 -0.33% 95,100 18.75 19.38 19.25 542,454 16.00 52.38 451.4M
CNQR 3:54PM 30.12 -1.62 -5.12% 42,300 30.12 32.38 31.94 127,818 14.00 59.25 578.1M
IMAL 3:57PM 15.56 -0.06 -0.40% 111,500 15.50 15.75 15.62 180,772 5.50 32.75 275.3M
USWB 4:01PM 25.00 -1.69 -6.32% 774,200 24.88 26.94 26.62 2,445,681 7.75 47.00 1.856B
ONXS 4:00PM 17.75 -0.12 -0.70% 32,400 17.62 18.88 17.91 318,681 15.94 51.62 305.6M
SCNT 3:54PM 44.50 -0.38 -0.84% 117,400 41.75 47.00 45.56 N/A 27.75 51.50 N/A
PRSF 3:58PM 45.88 -0.38 -0.81% 103,500 44.88 47.25 47.25 N/A 27.75 58.00 3.426B
MRBA 4:00PM 41.56 -4.44 -9.65% 300,500 41.12 47.44 47.44 205,136 45.50 74.38 945.4M
*AUCTION No such ticker symbol. Try Symbol Lookup (Look up: *AUCTION)
EBAY 4:00PM 161.31 -7.50 -4.44% 2,771,000 160.00 171.00 170.38 3,738,181 8.38 234.00 20.203B
ONSL 4:00PM 17.81 0.00 0.00% 144,900 17.50 18.25 18.25 972,636 10.62 108.00 348.8M
UBID 3:59PM 30.56 +1.44 +4.94% 231,800 29.12 32.50 29.50 340,181 27.56 189.00 279.6M
BID 4:00PM 35.44 -1.06 -2.91% 100,900 35.25 36.38 36.38 306,681 15.00 47.00 1.441B
GMAI 3:59PM 14.94 +0.19 +1.27% 57,400 14.75 15.94 15.06 134,227 1.19 21.75 91.9M
*BOOK_A&V No such ticker symbol. Try Symbol Lookup (Look up: *BOOK_A&V)
AMZN 4:01PM 105.06 -7.06 -6.30% 8,655,800 104.50 114.50 113.94 7,992,772 13.75 221.25 16.974B
BKS 4:01PM 29.44 +0.81 +2.84% 712,800 27.88 29.56 28.81 986,818 22.19 48.00 2.032B
BNBN 4:00PM 16.88 -0.31 -1.82% 1,882,500 16.75 18.12 18.12 N/A 16.38 26.62 2.362B
FATB 3:57PM 15.50 +0.12 +0.81% 93,900 15.12 15.69 15.50 321,409 11.38 31.62 174.4M
CDNW 3:59PM 18.19 -0.19 -1.02% 569,100 17.75 19.00 18.50 945,590 7.00 39.25 547.5M
*HW&SW No such ticker symbol. Try Symbol Lookup (Look up: *HW&SW)
MALL 3:57PM 27.75 +0.75 +2.78% 127,900 26.50 28.69 28.00 271,090 4.38 63.00 288.2M
BYND 4:01PM 17.44 -0.56 -3.13% 840,500 17.12 18.38 17.94 1,014,363 6.19 41.31 623.3M
PCOR 3:53PM 37.75 0.00 0.00% 46,900 36.88 39.00 38.22 236,818 28.00 94.00 586.2M
*CYBRMALL No such ticker symbol. Try Symbol Lookup (Look up: *CYBRMALL)
IVIL 4:00PM 37.75 -5.38 -12.46% 512,300 37.12 44.00 43.94 484,818 40.38 130.00 894.6M
ALOY 3:59PM 10.50 -0.25 -2.33% 174,000 9.75 11.00 10.75 N/A 10.38 23.19 N/A
TURF 3:59PM 17.88 -2.12 -10.63% 274,200 17.12 20.25 20.00 342,363 16.38 66.00 298.5M
BFLY 3:56PM 8.88 +0.19 +2.16% 87,000 8.62 8.94 8.81 232,454 1.75 24.50 24.2M
VUSA 3:59PM 16.56 -0.44 -2.57% 305,200 15.62 16.88 16.69 388,181 15.56 74.25 734.3M
*TICKET No such ticker symbol. Try Symbol Lookup (Look up: *TICKET)
PCLN 4:00PM 84.12 -8.78 -9.45% 2,690,700 84.00 95.88 93.38 1,539,954 58.00 165.00 11.973B
TMCS 4:00PM 24.31 -1.19 -4.66% 294,200 23.75 26.00 25.75 525,909 24.38 80.50 1.763B
CTIX 3:56PM 28.03 -0.97 -3.34% 55,400 27.00 29.12 29.06 313,000 24.00 49.62 587.1M
PTVL 4:01PM 14.94 -0.56 -3.63% 283,500 14.88 15.94 15.38 774,363 9.75 44.00 206.3M
*EHEALTH No such ticker symbol. Try Symbol Lookup (Look up: *EHEALTH)
HLTH 4:00PM 77.88 -0.84 -1.07% 565,600 74.00 81.75 77.19 1,125,272 21.75 126.19 5.527B
MCNS 3:59PM 13.12 0.00 0.00% 127,900 12.38 13.50 13.28 647,727 0.42 23.88 356.0M
ONHN 3:53PM 10.25 -1.00 -8.89% 118,200 10.06 11.25 11.12 522,272 2.19 22.75 165.1M
SUPC 3:55PM 38.00 0.00 0.00% 96,000 37.38 38.25 37.50 192,181 23.50 48.25 393.6M
ADAM 3:59PM 14.50 +0.81 +5.94% 335,300 13.88 15.75 14.06 269,818 2.12 40.00 64.4M
IDXC 4:00PM 23.50 +0.12 +0.53% 305,700 23.25 23.75 23.25 643,727 12.44 55.75 650.5M
INCX 4:00PM 40.00 +2.38 +6.31% 405,400 37.81 40.00 37.81 237,272 11.38 44.94 541.0M
MMGR 4:01PM 45.56 -1.94 -4.08% 175,700 45.50 48.50 47.81 511,272 12.62 60.50 1.020B
*SECURITY No such ticker symbol. Try Symbol Lookup (Look up: *SECURITY)
VRSN 3:59PM 57.00 -3.12 -5.20% 1,213,900 55.12 61.25 61.12 997,909 9.69 94.12 2.857B
ISSX 4:00PM 24.44 -1.31 -5.10% 244,500 24.25 26.25 26.12 556,363 8.50 46.25 924.8M
CUST 4:00PM 51.12 -3.50 -6.41% 560,700 50.38 55.56 55.50 1,088,818 3.50 90.00 779.5M
ENTU 3:57PM 20.06 +0.88 +4.56% 367,700 18.88 20.50 19.56 561,909 9.00 43.06 872.7M
SDTI 4:00PM 18.00 -1.00 -5.26% 284,500 18.00 19.25 19.12 970,454 5.44 30.62 700.0M
CHKP 4:00PM 44.00 -1.00 -2.22% 476,500 42.69 45.06 44.81 865,818 10.88 56.00 1.556B
*NEWS No such ticker symbol. Try Symbol Lookup (Look up: *NEWS)
CNET 4:01PM 45.06 -1.38 -2.96% 2,119,200 45.00 49.00 48.00 2,687,909 7.25 79.75 3.210B
ZDZ 4:02PM 18.75 0.00 0.00% 700,800 18.56 19.94 19.00 712,409 17.62 55.50 1.341B
*FUND No such ticker symbol. Try Symbol Lookup (Look up: *FUND)
CMGI 4:01PM 89.12 -4.50 -4.81% 6,352,900 88.50 96.38 95.62 4,939,818 8.31 165.00 8.321B
WCAP 4:00PM 18.25 -1.44 -7.30% 211,900 18.12 20.38 20.12 930,681 1.12 65.06 91.7M
SFE 4:08PM 62.00 -5.75 -8.49% 890,000 62.00 67.69 67.62 1,068,590 17.12 120.00 2.053B
BGF 4:01PM 30.31 -0.50 -1.62% 44,400 30.25 31.12 30.94 242,636 15.19 36.19 597.2M
*MRKT_SCVS No such ticker symbol. Try Symbol Lookup (Look up: *MRKT_SCVS)
MMPT 3:58PM 27.12 +0.75 +2.84% 71,800 26.38 27.50 26.38 316,318 22.19 55.12 300.8M
EFAX 4:00PM 13.50 -0.38 -2.70% 240,400 13.25 14.56 14.19 2,500,500 1.44 33.00 166.7M
ROWE 3:56PM 16.00 -1.06 -6.23% 163,600 15.62 18.44 17.75 452,409 13.12 53.25 161.4M
CPTH 3:59PM 49.25 -1.50 -2.96% 696,000 48.75 52.50 51.50 354,090 45.00 150.25 1.690B
*AUTO No such ticker symbol. Try Symbol Lookup (Look up: *AUTO)
AWEB 3:59PM 13.88 -0.50 -3.48% 400,200 13.50 15.06 14.50 812,818 12.88 50.00 325.5M
ABTL 3:59PM 17.75 -2.00 -10.13% 306,200 17.06 19.88 19.62 681 14.12 58.00 317.3M
*TELMRKT No such ticker symbol. Try Symbol Lookup (Look up: *TELMRKT)
MSGI 3:59PM 25.00 -0.50 -1.96% 200,900 25.00 27.00 26.44 1,162,500 2.00 60.12 317.5M
*EMISC No such ticker symbol. Try Symbol Lookup (Look up: *EMISC)
ETYS 3:59PM 46.69 -3.62 -7.20% 1,697,100 45.50 50.00 49.94 N/A 43.50 85.00 4.746B
BRCD 3:59PM 52.12 -5.62 -9.74% 471,600 51.00 59.38 57.25 N/A 33.00 69.44 N/A
EXTR 4:00PM 40.12 -0.25 -0.62% 69,200 39.88 40.75 40.31 352,454 35.06 65.12 1.966B
|
