***> E-MAIL QUOTER for Monday, October 30, 1995: (THIS IS NOT A LIST-SERVER) ====Information deemed reliable, but never guaranteed========================= This service is slowly being resurrected after an extended hiatus, much updating is in progress of the mailer, quoter, and distribution lists. Please be patient as I have limited time. Thanks to the loyal faithful who support EMAIL Quoter! E-Mail Quoter Service is being eliminated until this can be resurrected outside of Sun. Please check Mosaic, a2i.rahul.net, rtp.dg.com for posted distribution. +++ USA MARKET SUMMARY & NEWS (TWOCENTS or tosense) +[Your Nickel]++++++++++++ Positive markets from Japan, Hong Kong, and Europe with positive bonds combined to support stocks, DJIA up 21 on the open, fading to 6, then rallying again and still settling out for a 14 point gain. ++++ VALLEY NEWS +(incl. technology or SF Bay Area)++++++++++++++++++(PRAE)+++ Internet related stocks continued to show strength and technology continued to show leadership pushing the rest of the market higher. SUNW, VRTY 31, EFII, STRM, CA all new highs. ++++++ CALENDAR ++++++++++++++++++++++++++++++++++++++++++++++++++++++(CT)++++ 10/30 Mon - most likely October portfolio window dressing. 11/17 Fri - November options and futures expiration. 12/15 Fri - 4th Quarter, Dec. TRIPLE WITCHING Futures and Options Expiration ++++++CONFERENCE/EXPO/SPECIAL EVENT CALENDAR++++++++++++++++++++++++++(CA)++++ 11/08-11/10 Plant & Facilities Expo 95, Georgia World Congress Center, Atlanta ++++++ TRADER's RULE # ++++++++++++++++++++++++++++++++++++++++++++++++++++++ a) The Trend is your Friend [Please support non-profit Club Asean 415-266-9218] b) Easiest way to make a small fortune in the market, start with a big one. ~~~~~~~~~~~~~Mosaic WWW access points~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Document URL: http://www.ai.mit.edu/stocks/latest.text http://bank.net/finance MIT stock graphs on quoteserver data: http://www.ai.mit.edu/stocks.html ~~~~~~~~~~~~~a2i.rahul.net access instructions~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ Access under the guest menu, look under "current system information" ~~~~~~~~~~~~~dg-rtp.dg.com access instructions~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~ URL: ftp://dg-rtp.dg.com/pub/misc.invest/reports/quote-dump/latest.gz For historical data reports: Anonymous FTP into dg-rtp.dg.com and look in the /pub/misc.invest/reports/quote-dump directory for files in the form of YYMMDD.gz which are gzip'ed quote dumps for the day DD/MM/YY. The URL syntax would be: ftp://dg-rtp.dg.com/pub/misc.invest/ for the top level or: ftp://dg-rtp.dg.com/pub/misc.invest/reports/quote-dump to get directly to the dir with quote dumps. Archives of old ones are available below the above dir in 19YY/MM/YYMMDD.gz +++++++ Disclaimer ++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++ Timely submissions of product announcements, company announcements, earnings reports and forecasts, management changes, etc. are welcome to increase the overall effectiveness of this distribution and facilitate disemination of information which may influence the price of publicly traded securities. This information is based primarily on publically available information. No representation is made that it is accurate or complete. This is not an offer to buy or sell or a solicition of an offer to any securities mentioned. The service is not responsible for any loss or damage resulting from errors of the information source or failure of software, the network or the hardware of the recipients or redistributors of this information, and use or non+use of the information. Copyright@1995, All rights reserved. No part of this material may be altered, reproduced, distributed, or utilized in any form or by any means, electronic or mechanical, without including an appropriate acknowledgement. These reports are NOT meant to be an investment advisory service, but are meant to be used for primarily for informational/educational purposes. Predictions should not be considered recommendations for investment purposes. Research and data has been obtained from sources believed to be reliable. No guarantee is made to the adequacy or completeness of any prognostications presented. Past performance does not assure future accuracy. The information contained is not, and is not to be construed as an offering, or solicitation for the purchase or sale of any security, option, commodity, or any financial instrument. Stock, option, and commodity futures positions are inherently risky and may not be suitable for all investors. Investors should obtain annual reports, 10K, mutual fund prospectae and other documentation as due diligence prior to investing and should seek the professional and qualified opinion of a Registered Investment Adviser, Registered Representative, or Certified Financial Planner (CFP) before investing. No guarantees are made to the accuracy, completeness, clarity, or timliness of this information. +++++EMAIL DISTRIBUTIONS under construction only temporarily +++++++++++++++ QUOTES{DAILY,WEEKLY,MONTHLY} Distributions with commentary, oscillator. QUOTESONLY Distribution, automated distribution w/out commentary, 3pm PT. QUOTE30 Distribution, automated distribution every 30 minutes during the trading day, email delay only on indices, stocks 15 minutes+email delay. Send requests to: martin.wong@Sun.COM, resend requests if you notice quote mail has stopped, the size of the distribution now forces me to drop people quickly if your email starts to bounce. ============================================================================== Donations: Creative Tech, 3009 East Kaiser Drive, Santa Clara, CA 95051-4734 ++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++ This mail contains USA Quote Server data organized as follows: 0. Last Market Oscillator reading 1. RECAP STATISTICS BASED ON QUOTESERVER DATA 2. USA QUOTESERVER STOCK DUMP 3. TOP 40 QUOTESERVER STOCKS SORTED BY TRADING VOLUME 4. TOP 25 QUOTESERVER STOCKS BY MARKET VALUATION OF TRADING 5a & b. Top 25 QUOTESERVER STOCKS SORTED BY POINT VALUE CHANGE 6. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN 7. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP QUOTADMIN: Comments/Suggestions Welcome, email alias additions/changes to: martin.wong@Sun.COM or to: martin.wong@rockymountain.rahul.net Please no requests to add specific stock quotes. DISCLAIMER: Always check with your broker for actual quotes. WARNING: Quotes shown here are subject to RFI and transmission glitches, and sometimes poor listening ability. 0. MARKET OSCILLATOR READING: DATE ADVANCES DECLINES McClellan Summation 10% TREND 5% TREND DELTA 1. RECAP STATISTICS BASED ON QUOTESERVER DATA TOTAL ADVANCING 195 65.88% TOTAL UP VOLUME 198.0132 M 77.35% TOTAL DECLINING 68 22.97% TOTAL DOWN VOLUME 47.7857 M 18.67% TOTAL UNCHANGED 33 11.15% TOTAL NO CHG VOL 10.2099 M 3.99% TOTAL BREADTH 127 TOTAL BREADTH VOL 150.2275 M NO VOLUME-TRIN 0.35 VOLUME-TRIN 0.24 AVG UP VOL 1015.452 K shares AVG DOWN VOL 702.731 K shares AVG UNC VOL 309.391 K shares AVG STK VOL 864.895 K shares Theoretical-TRIN (ARMS Index) 0.69 0.65=NYSE actual TRIN SUM NET CHANGE $160.938 $0.5437 AVG TOTAL STOCKS (S+) near today's Highs, PCTG 35 11.824% TOTAL STOCKS (S-) near today's Lows, PCTG 29 9.797% BIGGEST PT GAINER +11.500 INTU BIGGEST PT LOSER -5.125 SVGI BIGGEST PCT GAIN +23.53% ATC BIGGEST PCT LOSS -13.80% SVGI BIGGEST UP VOLUME 13.5211 M shares NOVL BIGGEST NO CHG VOLUME 1.5435 M shares AMD BIGGEST DOWN VOLUME 4.2524 M shares VLSI BIGGEST UP VALUE $891.5096 M VAL INTC BIGGEST NO CHG VALUE $60.0881 M VAL CHV BIGGEST DOWN VALUE $196.9553 M VAL MOT TOTAL NEWS/PCT 48 16.22% TOTAL IDX CHG 66.030 AVERAGE CHG 3.001 TOTAL INDICES 23 DOW30 (DJIA, DJIA Previous, CHANGE) 4756.560 4741.750 14.810 XMI Index Ratios(DJIA/XMI, XMI delta, DJIA/XMI delta) 9.461 1.990 7.442 OEX Index Ratios(DJIA/OEX, OEX delta, DJIA/OEX delta) 8.526 3.940 3.759 SPX Index Ratios(DJIA/SPX, SPX delta, DJIA/SPX delta) 8.155 3.550 4.172 DISTRIBUTION: 0 1/8 1/4 3/8 1/2 5/8 3/4 7/8 1.0 1.25 1.5 1.75 2.0 2+ TOTAL ADV ISSUES UP= 33 26 17 25 25 15 11 13 5 12 11 6 5 24 195 195 DISTRIBUTION: 0 1/8 1/4 3/8 1/2 5/8 3/4 7/8 1.0 1.25 1.5 1.75 2.0 2- TOTAL DEC ISSUES DN= 33 18 15 10 3 4 7 1 1 2 2 2 2 1 68 68 2. USA QUOTESERVER STOCK DUMP for 10/30/95 E-MAIL TRADER CHANGE QUOTES: SYMB:TN PRICE-P CHANGE PCTCHG HIGH LOW LAST VOLUME-V P*V VALUE AA:S* 51.625 2.375 4.82% 51.625 49.625 49.25 892.1K 46.0547M AAPL:S* 35.250 0.500 1.44% 35.250 34.625 34.75 1568.2K 55.2790M ABF:S 26.250 0.500 1.94% 26.750 26.000 25.75 128.6K 3.3758M ABX:S 23.375 -0.250 -1.06% 23.875 23.250 23.625 1602.7K 37.4631M ACAD:S 34.500 0.625 1.85% 36.000 34.000 33.875 882.1K 30.4324M ACN:S 11.875 0.375 3.26% 12.000 11.250 11.50 33.9K 0.4026M ADAC:S 11.688 0.062 0.54% 11.875 11.375 11.625 45.5K 0.5318M ADBE:S* 58.250 4.000 7.37% 58.625 54.250 54.25 1856.5K 108.1411M ADCT:S 36.250 0.875 2.47% 36.500 35.500 35.375 645.8K 23.4103M ADPT:S 43.500 2.000 4.82% 43.625 40.375 41.50 1154.8K 50.2338M ADV:I# 1247.000 0.000 0.00% 2494.000 0.000 0.00 0K 0.0000M AET:S+ 70.250 1.125 1.63% 70.250 69.500 69.125 772K 54.2330M AGN:S- 29.625 -0.125 -0.42% 30.000 29.625 29.75 84.8K 2.5122M AHP:S 88.500 0.375 0.43% 88.875 88.000 88.125 594.2K 52.5867M AKLM:S 23.812 1.312 5.83% 24.750 23.250 22.50 865.9K 20.6192M ALD:S 43.500 -0.250 -0.57% 44.375 43.375 43.75 639.2K 27.8052M ALEX:S 23.250 0.500 2.20% 23.750 22.750 22.75 52.1K 1.2113M ALSC:S 34.000 5.125 17.75% 34.750 29.750 28.875 1364.3K 46.3862M ALTR:S 62.562 4.812 8.33% 62.750 57.375 57.75 1692.6K 105.8933M AMAT:S* 51.000 2.000 4.08% 51.500 49.250 49.00 3282.1K 167.3871M AMD:S* 24.500 0.000 0.00% 24.625 23.625 24.50 1543.5K 37.8158M AMGN:S 47.875 0.875 1.86% 48.125 47.000 47.00 2182.5K 104.4872M AMH:S 9.375 -0.250 -2.60% 9.500 9.188 9.625 246K 2.3062M AMR:S 65.625 0.375 0.57% 66.375 65.500 65.25 540.9K 35.4966M AMSY:S 27.875 0.250 0.90% 28.000 27.500 27.625 30.5K 0.8502M AR:S* 31.000 0.375 1.22% 31.250 30.625 30.625 107.2K 3.3232M ARC:S 106.875 0.750 0.71% 107.250 106.000 106.125 201.7K 21.5567M ASA:S 37.250 0.750 2.05% 37.375 36.375 36.50 107.3K 3.9969M ASH:S- 31.750 -0.250 -0.78% 32.250 31.750 32.00 99.2K 3.1496M ASPX:S 14.625 0.625 4.46% 15.250 14.125 14.00 332.8K 4.8672M ASTA:S- 9.188 -0.312 -3.29% 9.625 9.188 9.50 123.1K 1.1310M ATC:S- 2.625 0.500 23.53% 2.188 2.625 2.125 137K 0.3596M ATI:S* 28.750 0.125 0.44% 29.000 28.625 28.625 627K 18.0263M ATML:S* 30.875 0.000 0.00% 31.750 30.625 30.875 637.6K 19.6859M AVOL:I# 189.880 0.000 0.00% 279.770 0.000 0.00 0K 0.0000M AVP:S 71.250 1.875 2.70% 71.375 69.750 69.375 404.9K 28.8491M AXP:S 40.375 -0.750 -1.82% 41.375 40.125 41.125 1027K 41.4651M AZA:S- 22.250 0.000 0.00% 22.500 22.250 22.25 140.6K 3.1284M BA:S 67.125 -0.625 -0.92% 67.750 66.750 67.75 596.3K 40.0266M BAC:S* 58.250 -1.750 -2.92% 60.125 57.125 60.00 2200K 128.1500M BBA:S+ 5.625 0.375 7.14% 5.625 5.250 5.25 91.2K 0.5130M BBTK:S 16.500 0.250 1.54% 16.750 16.000 16.25 66K 1.0890M BCC:S 36.625 0.250 0.69% 37.500 36.500 36.375 302.4K 11.0754M BEAM:S* 44.500 1.500 3.49% 45.500 43.000 43.00 487.8K 21.7071M BFI:S 28.875 0.625 2.21% 29.000 28.750 28.25 927K 26.7671M BGEN:S 58.750 0.500 0.86% 59.250 58.000 58.25 295K 17.3313M BMET:S 17.625 0.250 1.44% 17.750 17.250 17.375 322.3K 5.6805M BNET:S* 68.125 2.625 4.01% 69.750 65.625 65.50 4369.4K 297.6654M BNYN:S 7.875 0.500 6.78% 8.000 7.500 7.375 162.1K 1.2765M BORL:S 13.688 -0.312 -2.23% 14.000 13.500 14.00 523.6K 7.1668M BROD:S 69.500 1.250 1.83% 72.250 69.000 68.25 1431.2K 99.4684M BS:S 13.375 -0.125 -0.93% 13.500 13.250 13.50 764K 10.2185M C:S 53.000 -0.125 -0.24% 53.750 52.500 53.125 855.2K 45.3256M CA:S 55.500 1.500 2.78% 56.375 54.125 54.00 1685.2K 93.5286M CAL:S+ 14.750 0.000 0.00% 14.750 14.625 14.75 41.3K 0.6092M CAT:S* 55.000 0.375 0.69% 55.625 54.375 54.625 771.1K 42.4105M CC:S 34.500 0.125 0.36% 35.125 34.125 34.375 149.3K 5.1509M CCI:S* 65.250 1.125 1.75% 65.250 63.125 64.125 11121K 725.6453M CDN:S 49.250 -0.750 -1.50% 50.375 49.125 50.00 312.5K 15.3906M CHIR:S* 88.000 2.250 2.62% 88.000 85.500 85.75 517.3K 45.5224M CHPS:S 9.250 -0.125 -1.33% 9.750 9.125 9.375 283.2K 2.6196M CHV:S= 46.375 0.000 0.00% 46.875 46.250 46.375 1295.7K 60.0881M CL:S 69.375 0.375 0.54% 69.500 68.625 69.00 272.1K 18.8769M CLIX:S- 7.000 -0.125 -1.75% 7.375 7.000 7.125 65.2K 0.4564M CMB:S 58.125 -0.375 -0.64% 58.750 56.625 58.50 994.5K 57.8053M CMH:S 26.375 0.125 0.48% 26.750 26.125 26.25 260.1K 6.8601M CNR:S* 18.250 -0.125 -0.68% 18.500 18.000 18.375 835.6K 15.2497M COMPN:I 1039.690 14.140 1.38% 1053.820 0.000 1025.55 0K 0.0000M COMPV:I# 29.870 0.000 0.00% 59.750 0.000 0.00 0K 0.0000M COMS:S 49.625 0.125 0.25% 50.250 48.875 49.50 4011.2K 199.0558M CP:S 15.625 0.125 0.81% 15.750 15.375 15.50 291.2K 4.5500M CPQ:S 54.875 1.250 2.33% 55.625 53.500 53.625 3154.8K 173.1197M CR:S* 34.500 -0.250 -0.72% 34.500 34.375 34.75 39.9K 1.3765M CRAY:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M CREAF:S 11.500 -0.125 -1.08% 11.750 11.375 11.625 129.4K 1.4881M CRUS:S* 43.875 0.375 0.86% 45.125 43.750 43.50 2204K 96.7005M CSCO:S 79.875 3.500 4.58% 80.000 76.750 76.375 4969.2K 396.9149M CTC:S 71.500 0.625 0.88% 71.750 70.750 70.875 78.5K 5.6128M CTME:S- 2.375 -0.188 -7.32% 2.625 2.375 2.5625 102.4K 0.2432M CY:S 36.625 2.125 6.16% 37.375 35.500 34.50 794K 29.0802M CYR:S 20.750 0.250 1.22% 20.875 20.625 20.50 127.3K 2.6415M CYRX:S* 34.250 -1.625 -4.53% 36.750 34.000 35.875 1126.9K 38.5963M DAL:S- 65.375 0.625 0.97% 65.875 65.375 64.75 402.9K 26.3396M DD:S+ 62.875 0.375 0.60% 62.875 62.375 62.50 1324.2K 83.2591M DEC:S 55.000 1.500 2.80% 55.250 53.625 53.50 1373.6K 75.5480M DECL:I# 977.000 0.000 0.00% 1954.000 0.000 0.00 0K 0.0000M DELL:S* 45.750 0.750 1.67% 47.000 45.250 45.00 1966.7K 89.9765M DGN:S= 11.875 0.000 0.00% 12.125 11.750 11.875 95.9K 1.1388M DIS:S+ 57.625 0.625 1.10% 57.625 57.125 57.00 876.5K 50.5083M DJ:S* 35.500 0.375 1.07% 35.625 35.000 35.125 214.8K 7.6254M DMIC:S 10.625 0.500 4.94% 11.125 10.125 10.125 313.5K 3.3309M DOW:S* 69.875 -0.875 -1.24% 71.250 69.375 70.75 2571.7K 179.6975M DVOL:I# 96.810 0.000 0.00% 193.630 0.000 0.00 0K 0.0000M ECO:S 9.625 0.500 5.48% 9.250 9.000 9.125 415.3K 3.9973M EFII:S 81.750 2.750 3.48% 85.250 78.250 79.00 302.1K 24.6967M EK:S- 62.125 -0.625 -1.00% 63.125 62.125 62.75 516.5K 32.0876M ELY:S 16.125 0.125 0.78% 16.375 16.000 16.00 361.3K 5.8260M EMC:S* 15.500 0.750 5.08% 16.000 15.250 14.75 3571.6K 55.3598M ERTS:S 37.250 0.500 1.36% 38.125 37.000 36.75 918.9K 34.2290M EXBT:S 13.625 0.250 1.87% 13.750 13.250 13.375 351.1K 4.7837M F:S* 29.625 0.250 0.85% 29.750 29.375 29.375 2019K 59.8129M FHPC:S+ 24.500 0.375 1.55% 24.500 24.000 24.125 136.5K 3.3443M FNM:S 104.750 0.875 0.84% 104.875 103.625 103.875 703.6K 73.7021M FON:S 38.250 0.500 1.32% 38.500 37.750 37.75 516.2K 19.7447M FPNX:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M FRAM:S# 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M GAB:S- 8.875 -0.250 -2.74% 9.000 8.875 9.125 405K 3.5944M GE:S* 63.125 0.875 1.41% 63.375 62.250 62.25 1303.5K 82.2834M GEN:S= 8.250 0.000 0.00% 8.375 8.125 8.25 20.9K 0.1724M GENZ:S* 55.375 -0.625 -1.12% 56.500 54.250 56.00 574.7K 31.8240M GGUY:S 10.500 0.250 2.44% 10.625 10.250 10.25 15.4K 0.1617M GIS:S 57.125 -0.375 -0.65% 57.375 57.000 57.50 226.5K 12.9388M GM:S* 44.125 0.125 0.28% 44.750 44.000 44.00 1782.4K 78.6484M GME:S 46.250 -0.125 -0.27% 46.375 46.000 46.375 561K 25.9462M GNE:S- 50.000 0.000 0.00% 50.125 50.000 50.00 49.1K 2.4550M GPS:S 37.875 0.375 1.00% 38.250 37.625 37.50 381.9K 14.4645M GPTA:S 7.000 0.125 1.82% 7.125 6.625 6.875 94.9K 0.6643M GT:S 38.125 0.625 1.67% 38.250 37.500 37.50 661.6K 25.2235M GTE:S 40.625 0.375 0.93% 40.750 40.250 40.25 897.4K 36.4569M GWF:S= 22.750 0.000 0.00% 23.000 22.500 22.75 243.1K 5.5305M GYMB:S 21.125 1.625 8.33% 21.750 19.500 19.50 891.4K 18.8308M HAN:S 15.625 -0.125 -0.79% 15.750 15.500 15.75 650.8K 10.1687M HAS:S+ 30.750 0.750 2.50% 30.750 30.000 30.00 143.1K 4.4003M HD:S 38.000 1.125 3.05% 38.375 37.250 36.875 1436.5K 54.5870M HFI:S= 15.000 0.000 0.00% 15.250 14.750 15.00 65.9K 0.9885M HM:S 15.375 -0.250 -1.60% 15.875 15.250 15.625 1298.6K 19.9660M HMY:S 18.625 0.375 2.05% 18.750 18.000 18.25 196.4K 3.6580M HSN:S+ 8.125 0.125 1.56% 8.125 8.000 8.00 106.1K 0.8621M HWP:S 96.000 3.625 3.92% 96.625 92.875 92.375 2103.5K 201.9360M I:S 128.000 0.500 0.39% 129.375 125.500 127.50 508.1K 65.0368M IBM:S* 98.250 1.750 1.81% 98.750 97.125 96.50 3178.9K 312.3269M IDTI:S 19.000 -0.750 -3.80% 20.125 18.750 19.75 2640.8K 50.1752M IFMX:S+ 29.250 1.250 4.46% 29.250 28.125 28.00 1718.8K 50.2749M INGR:S 12.125 -0.250 -2.02% 12.375 12.000 12.375 150.4K 1.8236M INTC:S 69.750 1.875 2.76% 70.500 68.375 67.875 12781.5K 891.5096M INTU:S 71.500 11.500 19.17% 72.000 68.750 60.00 896.9K 64.1283M IP:S 37.000 -0.125 -0.34% 37.625 36.875 37.125 574.1K 21.2417M JCP:S- 42.875 -0.750 -1.72% 44.000 42.875 43.625 401.9K 17.2315M JNJ:S 81.625 0.875 1.08% 81.875 80.625 80.75 954K 77.8702M KLAC:S 43.000 0.750 1.78% 43.750 42.250 42.25 481.5K 20.7045M KM:S# 9.000 0.000 0.00% 9.375 8.750 0.00 4268.8K 0.0000M KMAG:S 57.625 2.500 4.54% 59.125 55.875 55.125 1903.3K 109.6777M KMB:S 72.375 0.125 0.17% 73.375 71.625 72.25 252.5K 18.2747M KO:S 72.000 1.000 1.41% 72.250 71.625 71.00 1069.8K 77.0256M KWP:S 34.750 -0.375 -1.07% 35.125 34.375 35.125 82.6K 2.8704M LA:S- 2.125 -0.250 -10.53% 2.375 2.125 2.375 58.2K 0.1237M LADF:S 13.188 0.062 0.48% 13.250 13.125 13.125 23.4K 0.3086M LDDS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LE:S 15.000 0.250 1.69% 15.250 14.750 14.75 15.5K 0.2325M LEAF:S 9.125 -0.125 -1.35% 9.250 8.875 9.25 222.3K 2.0285M LGNT:S# 0.000 0.000 0.00% 0.000 0.000 47.375 0K 0.0000M LOTS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LRCX:S 62.750 1.750 2.87% 63.250 61.250 61.00 781K 49.0078M LRNG:S* 60.375 4.875 8.78% 65.000 60.250 55.50 1012.2K 61.1116M LSI:S 48.500 1.125 2.37% 49.250 47.750 47.375 1118.5K 54.2473M LTD:S- 18.625 -1.000 -5.10% 19.750 18.625 19.625 655.1K 12.2012M LUV:S= 20.125 0.000 0.00% 20.375 20.000 20.125 600K 12.0750M MA:S= 38.875 0.000 0.00% 39.125 38.375 38.875 569.4K 22.1354M MAS:S+ 28.250 0.125 0.44% 28.250 28.000 28.125 287K 8.1077M MAT:S 27.625 0.750 2.79% 27.750 26.875 26.875 359.8K 9.9395M MCD:S 41.000 -0.750 -1.80% 41.875 40.875 41.75 888.6K 36.4326M MCIC:S 25.375 0.500 2.01% 25.500 24.875 24.875 1882.9K 47.7786M MCU:S 16.750 0.500 3.08% 16.875 16.250 16.25 86.7K 1.4522M MDR:S 16.125 0.125 0.78% 16.500 16.000 16.00 874.2K 14.0965M MEGT:S 29.938 2.562 9.36% 30.000 27.250 27.375 183.8K 5.5025M MENT:S 21.625 1.250 6.13% 21.500 20.250 20.375 765.6K 16.5561M MER:S- 54.500 -1.875 -3.33% 56.375 54.500 56.375 862.6K 47.0117M MMM:S* 56.375 0.875 1.58% 56.375 55.625 55.50 430.4K 24.2638M MO:S 83.375 -0.375 -0.45% 84.500 82.688 83.75 2327.9K 194.0887M MOB:S 100.625 0.625 0.62% 101.250 99.875 100.00 871.2K 87.6645M MOT:S* 65.375 -0.500 -0.76% 67.000 65.250 65.875 3012.7K 196.9553M MRK:S 57.875 -0.375 -0.64% 58.375 57.500 58.25 2385.6K 138.0666M MS:S 86.625 -0.125 -0.14% 87.375 85.625 86.75 103.2K 8.9397M MSFT:S* 102.750 2.750 2.75% 103.375 98.500 100.00 7287.5K 748.7906M MSII:S- 43.625 -0.375 -0.85% 44.625 43.625 44.00 10.8K 0.4712M MT:S+ 34.500 0.375 1.10% 34.500 34.125 34.125 40.1K 1.3835M MTC:S 106.375 3.375 3.28% 106.500 103.625 103.00 475.3K 50.5600M MU:S 72.500 2.875 4.13% 73.250 70.750 69.625 5834.5K 423.0013M MX:S 31.875 0.125 0.39% 32.000 31.500 31.75 112.7K 3.5923M MXTR:S 5.250 0.438 9.09% 5.625 5.000 4.8125 802K 4.2105M N:S+ 34.000 0.875 2.64% 34.000 33.375 33.125 339.6K 11.5464M NAV:S 9.875 0.625 6.76% 10.125 9.500 9.25 348.8K 3.4444M NCDI:S* 6.312 0.812 14.77% 6.750 5.625 5.50 299.1K 1.8881M NELL:S 57.250 0.750 1.33% 58.000 56.250 56.50 117.8K 6.7440M NETG:S 41.125 1.125 2.81% 42.125 39.625 40.00 242.4K 9.9687M NKE:S+ 114.000 2.125 1.90% 114.000 111.625 111.875 222.1K 25.3194M NN:S 29.500 1.000 3.51% 29.750 28.875 28.50 397.4K 11.7233M NOBE:S 37.125 0.125 0.34% 37.500 37.000 37.00 261.9K 9.7230M NOC:S 57.375 0.500 0.88% 57.750 56.750 56.875 30.9K 1.7729M NOVL:S* 16.375 1.500 10.08% 16.688 15.625 14.875 13521.1K 221.4080M NSCP:S* 88.500 7.000 8.59% 88.500 79.750 81.50 701K 62.0385M NSM:S 25.125 0.375 1.52% 25.750 24.375 24.75 1882.2K 47.2903M NT:S 35.250 0.375 1.08% 35.375 34.875 34.875 255.8K 9.0169M NWK:S 32.250 -0.125 -0.39% 32.750 32.125 32.375 118.9K 3.8345M NYA:I 310.140 1.510 0.49% 311.640 0.000 308.63 0K 0.0000M NYV:I# 320.770 0.000 0.00% 341.550 0.000 0.00 0K 0.0000M OAT:S= 34.000 0.000 0.00% 34.250 33.750 34.00 395.6K 13.4504M OEX:I 557.900 3.940 0.71% 561.840 0.000 553.96 0K 0.0000M ORCL:S* 44.125 0.875 2.02% 44.750 43.500 43.25 3049.6K 134.5636M OXY:S 21.625 0.625 2.98% 21.750 21.125 21.00 472.3K 10.2135M P:S+ 32.125 0.750 2.39% 32.125 31.250 31.375 519.5K 16.6889M PAC:S 30.125 0.375 1.26% 30.250 29.750 29.75 920.9K 27.7421M PBY:S- 22.000 -1.375 -5.88% 23.125 22.000 23.375 403.9K 8.8858M PCCW:S 17.250 0.250 1.47% 17.500 16.750 17.00 673.7K 11.6213M PCG:S 29.625 -0.375 -1.25% 29.875 29.500 30.00 396.8K 11.7552M PCL:S+ 24.000 0.250 1.05% 24.000 23.750 23.75 33.4K 0.8016M PE:S 29.500 0.125 0.43% 29.625 29.375 29.375 213.2K 6.2894M PG:S* 81.250 -0.250 -0.31% 81.875 81.000 81.50 442.1K 35.9206M PHG:S* 37.875 0.000 0.00% 38.500 37.625 37.875 840K 31.8150M PIR:S- 9.500 0.000 0.00% 9.750 9.500 9.50 115.4K 1.0963M PMTC:S 65.750 0.500 0.77% 66.750 65.500 65.25 722.9K 47.5307M PPW:S+ 19.000 0.000 0.00% 19.000 18.875 19.00 126K 2.3940M PRD:S 42.250 0.375 0.90% 42.375 41.750 41.875 165.6K 6.9966M PSTA:S 6.625 -0.688 -9.40% 6.875 6.375 7.3125 27.2K 0.1802M PTON:S+ 7.625 0.000 0.00% 7.625 7.250 7.625 164.7K 1.2558M PZL:S* 37.125 1.875 5.32% 37.375 36.625 35.25 621.1K 23.0583M QKTN:S- 10.125 -0.250 -2.41% 10.500 10.125 10.375 67.9K 0.6875M QNTM:S 17.375 0.062 0.36% 17.750 17.000 17.3125 2890.9K 50.2294M QVCN:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M RBK:S= 34.375 0.000 0.00% 34.500 34.125 34.375 234.7K 8.0678M RD:S 122.875 0.500 0.41% 123.250 122.000 122.375 389.6K 47.8721M REC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M REN:S- 3.375 0.000 0.00% 3.500 3.375 3.375 205.7K 0.6942M RHR:S= 15.125 0.000 0.00% 15.250 15.000 15.125 19.5K 0.2949M RN:S 30.750 0.750 2.50% 31.375 30.000 30.00 1933.3K 59.4490M RNBO:S 21.375 0.125 0.59% 21.875 21.125 21.25 31.9K 0.6819M ROUS:S+ 21.438 0.438 2.08% 21.438 20.875 21.00 29.2K 0.6260M RYC:S 46.125 1.125 2.50% 46.250 45.375 45.00 68.9K 3.1780M S:S+ 34.625 0.500 1.47% 34.625 33.875 34.125 681.3K 23.5900M SALD:S 6.875 0.125 1.85% 7.000 6.625 6.75 14.6K 0.1004M SBC:S= 54.875 0.000 0.00% 55.250 54.750 54.875 517.9K 28.4198M SBUX:S 39.375 0.750 1.94% 39.750 38.500 38.625 708.9K 27.9129M SCIS:S- 35.000 1.500 4.48% 35.750 35.000 33.50 159.9K 5.5965M SCOC:S 6.625 0.875 15.22% 6.250 6.000 5.75 76.7K 0.5081M SDO:S 23.250 0.250 1.09% 23.375 23.125 23.00 167K 3.8828M SEG:S 46.625 0.375 0.81% 46.750 45.625 46.25 911.7K 42.5080M SFE:S 44.500 1.375 3.19% 45.250 43.375 43.125 51.6K 2.2962M SGI:S 34.125 0.875 2.63% 34.500 33.625 33.25 909.4K 31.0333M SGP:S* 53.750 -0.250 -0.46% 54.375 53.625 54.00 652K 35.0450M SIGM:S+ 5.000 0.438 9.59% 5.000 4.375 4.5625 94.9K 0.4745M SIII:S 17.000 0.625 3.82% 17.250 16.500 16.375 560.1K 9.5217M SK:S 15.625 0.625 4.17% 15.750 15.125 15.00 161.6K 2.5250M SLB:S* 61.125 1.625 2.73% 61.500 60.000 59.50 880K 53.7900M SLR:S 41.375 1.375 3.44% 41.500 39.625 40.00 150.8K 6.2393M SMSC:S 19.875 1.000 5.30% 20.125 18.875 18.875 452.4K 8.9915M SNPS:S 35.750 1.750 5.15% 37.500 35.250 34.00 490.9K 17.5497M SPCO:S+ 3.688 0.312 9.26% 3.688 3.375 3.375 47.4K 0.1748M SPX:I 583.250 3.550 0.61% 586.700 0.000 579.70 0K 0.0000M SQNT:S 17.125 1.375 8.73% 17.250 16.375 15.75 479.4K 8.2097M SRA:S= 30.375 0.000 0.00% 30.750 30.000 30.375 217.2K 6.5975M SSAX:S- 34.625 -0.125 -0.36% 36.125 34.625 34.75 290.8K 10.0689M STK:S 24.375 0.625 2.63% 24.500 23.750 23.75 256.5K 6.2522M STRM:S 62.250 2.750 4.62% 63.000 59.500 59.50 1133.9K 70.5853M SUNW:S* 78.750 2.125 2.77% 79.875 77.375 76.625 3117.5K 245.5031M SUP:S 28.000 0.875 3.23% 28.250 27.500 27.125 204.4K 5.7232M SVGI:S 32.000 -5.125 -13.80% 34.250 31.750 37.125 451.2K 14.4384M SVM:S 28.125 0.125 0.45% 28.500 28.000 28.00 94.3K 2.6522M SYBS:S* 39.000 0.250 0.65% 39.750 38.625 38.75 3485.4K 135.9306M SYMC:S 25.438 1.250 5.17% 26.000 24.625 24.1875 1418.2K 36.0755M SYQT:S 10.562 -0.438 -3.98% 11.000 10.375 11.00 192.1K 2.0291M T:S* 62.750 0.625 1.01% 63.125 62.250 62.125 1722.1K 108.0618M TAN:S- 51.500 0.000 0.00% 52.250 51.500 51.50 670K 34.5050M TCOMA:S 17.750 0.375 2.16% 18.000 17.500 17.375 1157.6K 20.5474M TDM:S 12.000 0.625 5.49% 12.125 11.500 11.375 1072K 12.8640M TE:S* 23.625 0.000 0.00% 23.750 23.500 23.625 242.2K 5.7220M TEK:S 59.000 0.250 0.43% 59.125 58.500 58.75 152K 8.9680M TELC:S+ 11.000 0.500 4.76% 11.000 10.375 10.50 28K 0.3080M THDO:S- 11.500 -0.750 -6.12% 12.500 11.500 12.25 195.9K 2.2529M TICK:I# 86.000 0.000 0.00% 172.000 0.000 0.00 0K 0.0000M TLAB:S 34.250 1.625 4.98% 34.750 32.750 32.625 1335.2K 45.7306M TMX:S 28.625 1.000 3.62% 28.875 28.125 27.625 4140.7K 118.5275M TOY:S- 22.000 -0.125 -0.56% 22.375 22.000 22.125 1460K 32.1200M TRAN:I 1928.550 24.320 1.28% 1952.850 0.000 1904.23 0K 0.0000M TRB:S+ 63.500 0.500 0.79% 63.500 63.000 63.00 75K 4.7625M TRIN:I# 0.650 0.000 0.00% 1.200 0.000 0.00 0K 0.0000M TRMB:S 21.250 -0.625 -2.86% 22.500 21.000 21.875 372.9K 7.9241M TRW:S 66.500 0.125 0.19% 66.750 66.250 66.375 423.2K 28.1428M TSNG:S* 7.750 0.250 3.33% 7.750 7.375 7.50 42.7K 0.3309M TTC:S- 28.500 0.125 0.44% 28.750 28.500 28.375 37.9K 1.0801M TWX:S- 36.250 0.000 0.00% 36.625 36.250 36.25 1052.8K 38.1640M TX:S 68.375 0.500 0.74% 68.625 67.625 67.875 496.3K 33.9345M TXN:S 70.125 2.750 4.08% 70.500 68.500 67.375 2508.8K 175.9296M TYX:I 63.450 -0.410 -0.64% 63.490 0.000 63.86 0K 0.0000M UAL:S* 175.500 1.500 0.86% 176.000 174.000 174.00 35.9K 6.3004M UK:S 37.750 -1.250 -3.21% 39.250 37.625 39.00 482.2K 18.2031M USG:S 29.500 0.500 1.72% 29.875 29.250 29.00 111.3K 3.2833M USS:S 24.750 0.125 0.51% 25.125 24.625 24.625 289.6K 7.1676M UTIL:I# 216.110 0.000 0.00% 216.250 0.000 0.00 0K 0.0000M UTX:S* 88.375 3.875 4.59% 88.500 87.750 84.50 280.5K 24.7892M VAR:S 51.625 1.125 2.23% 52.250 50.750 50.50 90K 4.6463M VFIC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M VFINX:I 54.950 0.450 0.83% 55.200 0.000 54.50 0K 0.0000M VGSTX:I 15.100 -0.800 -5.03% 15.230 0.000 15.90 0K 0.0000M VIA:S+ 47.375 0.125 0.26% 47.375 46.750 47.25 92.3K 4.3727M VIEW:S= 10.125 0.000 0.00% 10.250 9.875 10.125 105.2K 1.0652M VLSI:S 23.125 -1.250 -5.13% 24.375 22.750 24.375 4252.4K 98.3367M VPMCX:I 26.870 0.230 0.86% 27.210 0.000 26.64 0K 0.0000M VTSS:S 12.000 1.000 9.09% 12.250 11.875 11.00 162.9K 1.9548M VWINX:I- 19.930 0.000 0.00% 0.000 19.930 19.93 0K 0.0000M WAG:S 28.375 0.875 3.18% 28.500 27.625 27.50 416.4K 11.8154M WBB:S 20.375 0.500 2.52% 20.500 19.625 19.875 52.2K 1.0636M WDC:S 15.750 0.250 1.61% 15.875 15.500 15.50 145.1K 2.2853M WEN:S 20.000 -0.125 -0.62% 20.250 19.875 20.125 251K 5.0200M WFC:S 206.375 -1.875 -0.90% 208.375 204.000 208.25 111.8K 23.0727M WLM:S 23.125 0.375 1.65% 23.250 22.750 22.75 285.3K 6.5976M WMT:S 21.875 -0.250 -1.13% 22.375 21.750 22.125 2794.6K 61.1319M WSAU:S+ 24.500 0.375 1.55% 24.500 24.000 24.125 7.8K 0.1911M WSX:I 380.410 2.710 0.72% 383.700 0.000 377.70 0K 0.0000M WWTK:S- 4.250 -0.375 -8.11% 4.625 4.250 4.625 20.9K 0.0888M WX:S+ 13.750 0.125 0.92% 13.750 13.625 13.625 558.4K 7.6780M WY:S 44.750 -0.125 -0.28% 45.188 44.625 44.875 307.2K 13.7472M WYL:S+ 42.875 -0.500 -1.15% 42.875 41.125 43.375 24.9K 1.0676M XAU:I 108.000 -0.410 -0.38% 0.000 107.580 108.41 0K 0.0000M XIRC:S 9.500 -0.125 -1.30% 9.875 9.375 9.625 108.9K 1.0346M XLNX:S 48.375 2.250 4.88% 48.750 46.750 46.125 978.6K 47.3398M XMI:I 502.760 1.990 0.40% 504.750 0.000 500.76998 0K 0.0000M XNET:S+ 16.750 0.250 1.52% 16.750 16.000 16.50 3.5K 0.0586M XON:S 76.000 1.375 1.84% 76.250 74.750 74.625 918.8K 69.8288M XRX:S 133.875 -1.375 -1.02% 136.000 133.250 135.25 310K 41.5012M Z:S- 14.375 -0.250 -1.71% 14.750 14.375 14.625 217.8K 3.1309M ZCAD:S 7.500 0.312 4.35% 7.688 7.625 7.1875 193.5K 1.4512M DJIA:I 4756.560 14.810 0.31% 4771.390 0.000 4741.75 0K 0.0000M 3. THE TOP 40 QUOTESERVER STOCKS SORTED BY TRADING VOLUME - 10/30/95 RNK Symbol Type Price High Low Volume Last 1 NOVL (stock) 16.375 16.6875 15.625 13521100 14.875 2 INTC (stock) 69.75 70.50 68.375 12781500 67.875 3 CCI (stock) 65.25 65.25 63.125 11121000 64.125 4 MSFT (stock) 102.75 103.375 98.50 7287500 100.00 5 MU (stock) 72.50 73.25 70.75 5834500 69.625 6 CSCO (stock) 79.875 80.00 76.75 4969200 76.375 7 BNET (stock) 68.125 69.75 65.625 4369400 65.50 8 KM (stock) 9.00 9.375 8.75 4268800 0.00 9 VLSI (stock) 23.125 24.375 22.75 4252400 24.375 10 TMX (stock) 28.625 28.875 28.125 4140700 27.625 11 COMS (stock) 49.625 50.25 48.875 4011200 49.50 12 EMC (stock) 15.50 16.00 15.25 3571600 14.75 13 SYBS (stock) 39.00 39.75 38.625 3485400 38.75 14 AMAT (stock) 51.00 51.50 49.25 3282100 49.00 15 IBM (stock) 98.25 98.75 97.125 3178900 96.50 16 CPQ (stock) 54.875 55.625 53.50 3154800 53.625 17 SUNW (stock) 78.75 79.875 77.375 3117500 76.625 18 ORCL (stock) 44.125 44.75 43.50 3049600 43.25 19 MOT (stock) 65.375 67.00 65.25 3012700 65.875 20 QNTM (stock) 17.375 17.75 17.00 2890900 17.3125 21 WMT (stock) 21.875 22.375 21.75 2794600 22.125 22 IDTI (stock) 19.00 20.125 18.75 2640800 19.75 23 DOW (stock) 69.875 71.25 69.375 2571700 70.75 24 TXN (stock) 70.125 70.50 68.50 2508800 67.375 25 MRK (stock) 57.875 58.375 57.50 2385600 58.25 26 MO (stock) 83.375 84.50 82.6875 2327900 83.75 27 CRUS (stock) 43.875 45.125 43.75 2204000 43.50 28 BAC (stock) 58.25 60.125 57.125 2200000 60.00 29 AMGN (stock) 47.875 48.125 47.00 2182500 47.00 30 HWP (stock) 96.00 96.625 92.875 2103500 92.375 31 F (stock) 29.625 29.75 29.375 2019000 29.375 32 DELL (stock) 45.75 47.00 45.25 1966700 45.00 33 RN (stock) 30.75 31.375 30.00 1933300 30.00 34 KMAG (stock) 57.625 59.125 55.875 1903300 55.125 35 MCIC (stock) 25.375 25.50 24.875 1882900 24.875 36 NSM (stock) 25.125 25.75 24.375 1882200 24.75 37 ADBE (stock) 58.25 58.625 54.25 1856500 54.25 38 GM (stock) 44.125 44.75 44.00 1782400 44.00 39 T (stock) 62.75 63.125 62.25 1722100 62.125 40 IFMX (stock) 29.25 29.25 28.125 1718800 28.00 41 ALTR (stock) 62.5625 62.75 57.375 1692600 57.75 42 CA (stock) 55.50 56.375 54.125 1685200 54.00 43 ABX (stock) 23.375 23.875 23.25 1602700 23.625 44 AAPL (stock) 35.25 35.25 34.625 1568200 34.75 45 AMD (stock) 24.50 24.625 23.625 1543500 24.50 46 TOY (stock) 22.00 22.375 22.00 1460000 22.125 47 HD (stock) 38.00 38.375 37.25 1436500 36.875 48 BROD (stock) 69.50 72.25 69.00 1431200 68.25 49 SYMC (stock) 25.4375 26.00 24.625 1418200 24.1875 50 DEC (stock) 55.00 55.25 53.625 1373600 53.50 NOTE: # - Probable error in quote information, unusual data detected. * - News on stock, check your broker or Dow Jones News Services. 4. TOP 25 QUOTESERVER STOCKS BY MARKET VALUATION OF TRADING (Price * Volume) RNK SYMB:TP Last PX PX Chg Pct Chg HI PX LOW PREV DAY Volume*VAL-TR* 1 INTC:S 69.750 1.875 2.76% 70.500 68.375 67.875 12781.5K 891.5096M 2 MSFT:S* 102.750 2.750 2.75% 103.375 98.500 100.00 7287.5K 748.7906M 3 CCI:S* 65.250 1.125 1.75% 65.250 63.125 64.125 11121K 725.6453M 4 MU:S 72.500 2.875 4.13% 73.250 70.750 69.625 5834.5K 423.0013M 5 CSCO:S 79.875 3.500 4.58% 80.000 76.750 76.375 4969.2K 396.9149M 6 IBM:S* 98.250 1.750 1.81% 98.750 97.125 96.50 3178.9K 312.3269M 7 BNET:S* 68.125 2.625 4.01% 69.750 65.625 65.50 4369.4K 297.6654M 8 SUNW:S* 78.750 2.125 2.77% 79.875 77.375 76.625 3117.5K 245.5031M 9 NOVL:S* 16.375 1.500 10.08% 16.688 15.625 14.875 13521.1K 221.4080M 10 HWP:S 96.000 3.625 3.92% 96.625 92.875 92.375 2103.5K 201.9360M 11 COMS:S 49.625 0.125 0.25% 50.250 48.875 49.50 4011.2K 199.0558M 12 MOT:S* 65.375 -0.500 -0.76% 67.000 65.250 65.875 3012.7K 196.9553M 13 MO:S 83.375 -0.375 -0.45% 84.500 82.688 83.75 2327.9K 194.0887M 14 DOW:S* 69.875 -0.875 -1.24% 71.250 69.375 70.75 2571.7K 179.6975M 15 TXN:S 70.125 2.750 4.08% 70.500 68.500 67.375 2508.8K 175.9296M 16 CPQ:S 54.875 1.250 2.33% 55.625 53.500 53.625 3154.8K 173.1197M 17 AMAT:S* 51.000 2.000 4.08% 51.500 49.250 49.00 3282.1K 167.3871M 18 MRK:S 57.875 -0.375 -0.64% 58.375 57.500 58.25 2385.6K 138.0666M 19 SYBS:S* 39.000 0.250 0.65% 39.750 38.625 38.75 3485.4K 135.9306M 20 ORCL:S* 44.125 0.875 2.02% 44.750 43.500 43.25 3049.6K 134.5636M 21 BAC:S* 58.250 -1.750 -2.92% 60.125 57.125 60.00 2200K 128.1500M 22 TMX:S 28.625 1.000 3.62% 28.875 28.125 27.625 4140.7K 118.5275M 23 KMAG:S 57.625 2.500 4.54% 59.125 55.875 55.125 1903.3K 109.6777M 24 ADBE:S* 58.250 4.000 7.37% 58.625 54.250 54.25 1856.5K 108.1411M 25 T:S* 62.750 0.625 1.01% 63.125 62.250 62.125 1722.1K 108.0618M 5a. QUOTESERVER STOCKS 25 LARGEST POINT VALUE GAINERS - 10/30/95 RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR TRAN:I 1928.550 24.320 1.28% 1952.850 0.000 1904.23 0K 0.0000M DJIA:I 4756.560 14.810 0.31% 4771.390 0.000 4741.75 0K 0.0000M COMPN:I 1039.690 14.140 1.38% 1053.820 0.000 1025.55 0K 0.0000M 1 INTU:S 71.500 11.500 19.17% 72.000 68.750 60.00 896.9K 64.1283M 2 NSCP:S* 88.500 7.000 8.59% 88.500 79.750 81.50 701K 62.0385M 3 ALSC:S 34.000 5.125 17.75% 34.750 29.750 28.875 1364.3K 46.3862M 4 LRNG:S* 60.375 4.875 8.78% 65.000 60.250 55.50 1012.2K 61.1116M 5 ALTR:S 62.562 4.812 8.33% 62.750 57.375 57.75 1692.6K 105.8933M 6 ADBE:S* 58.250 4.000 7.37% 58.625 54.250 54.25 1856.5K 108.1411M OEX:I 557.900 3.940 0.71% 561.840 0.000 553.96 0K 0.0000M 7 UTX:S* 88.375 3.875 4.59% 88.500 87.750 84.50 280.5K 24.7892M 8 HWP:S 96.000 3.625 3.92% 96.625 92.875 92.375 2103.5K 201.9360M SPX:I 583.250 3.550 0.61% 586.700 0.000 579.70 0K 0.0000M 9 CSCO:S 79.875 3.500 4.58% 80.000 76.750 76.375 4969.2K 396.9149M 10 MTC:S 106.375 3.375 3.28% 106.500 103.625 103.00 475.3K 50.5600M 11 MU:S 72.500 2.875 4.13% 73.250 70.750 69.625 5834.5K 423.0013M 12 STRM:S 62.250 2.750 4.62% 63.000 59.500 59.50 1133.9K 70.5853M 13 MSFT:S* 102.750 2.750 2.75% 103.375 98.500 100.00 7287.5K 748.7906M 14 EFII:S 81.750 2.750 3.48% 85.250 78.250 79.00 302.1K 24.6967M 15 TXN:S 70.125 2.750 4.08% 70.500 68.500 67.375 2508.8K 175.9296M WSX:I 380.410 2.710 0.72% 383.700 0.000 377.70 0K 0.0000M 16 BNET:S* 68.125 2.625 4.01% 69.750 65.625 65.50 4369.4K 297.6654M 17 MEGT:S 29.938 2.562 9.36% 30.000 27.250 27.375 183.8K 5.5025M 18 KMAG:S 57.625 2.500 4.54% 59.125 55.875 55.125 1903.3K 109.6777M 19 AA:S* 51.625 2.375 4.82% 51.625 49.625 49.25 892.1K 46.0547M 20 XLNX:S 48.375 2.250 4.88% 48.750 46.750 46.125 978.6K 47.3398M 21 CHIR:S* 88.000 2.250 2.62% 88.000 85.500 85.75 517.3K 45.5224M 22 SUNW:S* 78.750 2.125 2.77% 79.875 77.375 76.625 3117.5K 245.5031M 23 NKE:S+ 114.000 2.125 1.90% 114.000 111.625 111.875 222.1K 25.3194M 24 CY:S 36.625 2.125 6.16% 37.375 35.500 34.50 794K 29.0802M 5b. QUOTESERVER STOCKS 25 LARGEST POINT VALUE DECLINERS - 10/30/95 RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR 1 SVGI:S 32.000 -5.125 -13.80% 34.250 31.750 37.125 451.2K 14.4384M 2 MER:S- 54.500 -1.875 -3.33% 56.375 54.500 56.375 862.6K 47.0117M 3 WFC:S 206.375 -1.875 -0.90% 208.375 204.000 208.25 111.8K 23.0727M 4 BAC:S* 58.250 -1.750 -2.92% 60.125 57.125 60.00 2200K 128.1500M 5 CYRX:S* 34.250 -1.625 -4.53% 36.750 34.000 35.875 1126.9K 38.5963M 6 PBY:S- 22.000 -1.375 -5.88% 23.125 22.000 23.375 403.9K 8.8858M 7 XRX:S 133.875 -1.375 -1.02% 136.000 133.250 135.25 310K 41.5012M 8 UK:S 37.750 -1.250 -3.21% 39.250 37.625 39.00 482.2K 18.2031M 9 VLSI:S 23.125 -1.250 -5.13% 24.375 22.750 24.375 4252.4K 98.3367M 10 LTD:S- 18.625 -1.000 -5.10% 19.750 18.625 19.625 655.1K 12.2012M 11 DOW:S* 69.875 -0.875 -1.24% 71.250 69.375 70.75 2571.7K 179.6975M VGSTX:I 15.100 -0.800 -5.03% 15.230 0.000 15.90 0K 0.0000M 12 AXP:S 40.375 -0.750 -1.82% 41.375 40.125 41.125 1027K 41.4651M 13 CDN:S 49.250 -0.750 -1.50% 50.375 49.125 50.00 312.5K 15.3906M 14 JCP:S- 42.875 -0.750 -1.72% 44.000 42.875 43.625 401.9K 17.2315M 15 MCD:S 41.000 -0.750 -1.80% 41.875 40.875 41.75 888.6K 36.4326M 16 IDTI:S 19.000 -0.750 -3.80% 20.125 18.750 19.75 2640.8K 50.1752M 17 THDO:S- 11.500 -0.750 -6.12% 12.500 11.500 12.25 195.9K 2.2529M 18 PSTA:S 6.625 -0.688 -9.40% 6.875 6.375 7.3125 27.2K 0.1802M 19 BA:S 67.125 -0.625 -0.92% 67.750 66.750 67.75 596.3K 40.0266M 20 EK:S- 62.125 -0.625 -1.00% 63.125 62.125 62.75 516.5K 32.0876M 21 GENZ:S* 55.375 -0.625 -1.12% 56.500 54.250 56.00 574.7K 31.8240M 22 TRMB:S 21.250 -0.625 -2.86% 22.500 21.000 21.875 372.9K 7.9241M 23 MOT:S* 65.375 -0.500 -0.76% 67.000 65.250 65.875 3012.7K 196.9553M 24 WYL:S+ 42.875 -0.500 -1.15% 42.875 41.125 43.375 24.9K 1.0676M 25 SYQT:S 10.562 -0.438 -3.98% 11.000 10.375 11.00 192.1K 2.0291M TYX:I 63.450 -0.410 -0.64% 63.490 0.000 63.86 0K 0.0000M XAU:I 108.000 -0.410 -0.38% 0.000 107.580 108.41 0K 0.0000M 26 MO:S 83.375 -0.375 -0.45% 84.500 82.688 83.75 2327.9K 194.0887M 27 CMB:S 58.125 -0.375 -0.64% 58.750 56.625 58.50 994.5K 57.8053M 6. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN - 10/30/95 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 ATC:S- 2.625 0.500 23.53% 2.188 2.625 2.125 137K 0.3596M 2 INTU:S 71.500 11.500 19.17% 72.000 68.750 60.00 896.9K 64.1283M 3 ALSC:S 34.000 5.125 17.75% 34.750 29.750 28.875 1364.3K 46.3862M 4 SCOC:S 6.625 0.875 15.22% 6.250 6.000 5.75 76.7K 0.5081M 5 NCDI:S* 6.312 0.812 14.77% 6.750 5.625 5.50 299.1K 1.8881M 6 NOVL:S* 16.375 1.500 10.08% 16.688 15.625 14.875 13521.1K 221.4080M 7 SIGM:S+ 5.000 0.438 9.59% 5.000 4.375 4.5625 94.9K 0.4745M 8 MEGT:S 29.938 2.562 9.36% 30.000 27.250 27.375 183.8K 5.5025M 9 SPCO:S+ 3.688 0.312 9.26% 3.688 3.375 3.375 47.4K 0.1748M 10 VTSS:S 12.000 1.000 9.09% 12.250 11.875 11.00 162.9K 1.9548M 11 MXTR:S 5.250 0.438 9.09% 5.625 5.000 4.8125 802K 4.2105M 12 LRNG:S* 60.375 4.875 8.78% 65.000 60.250 55.50 1012.2K 61.1116M 13 SQNT:S 17.125 1.375 8.73% 17.250 16.375 15.75 479.4K 8.2097M 14 NSCP:S* 88.500 7.000 8.59% 88.500 79.750 81.50 701K 62.0385M 15 GYMB:S 21.125 1.625 8.33% 21.750 19.500 19.50 891.4K 18.8308M 16 ALTR:S 62.562 4.812 8.33% 62.750 57.375 57.75 1692.6K 105.8933M 17 ADBE:S* 58.250 4.000 7.37% 58.625 54.250 54.25 1856.5K 108.1411M 18 BBA:S+ 5.625 0.375 7.14% 5.625 5.250 5.25 91.2K 0.5130M 19 BNYN:S 7.875 0.500 6.78% 8.000 7.500 7.375 162.1K 1.2765M 20 NAV:S 9.875 0.625 6.76% 10.125 9.500 9.25 348.8K 3.4444M 21 CY:S 36.625 2.125 6.16% 37.375 35.500 34.50 794K 29.0802M 22 MENT:S 21.625 1.250 6.13% 21.500 20.250 20.375 765.6K 16.5561M 23 AKLM:S 23.812 1.312 5.83% 24.750 23.250 22.50 865.9K 20.6192M 24 TDM:S 12.000 0.625 5.49% 12.125 11.500 11.375 1072K 12.8640M 25 ECO:S 9.625 0.500 5.48% 9.250 9.000 9.125 415.3K 3.9973M 26 PZL:S* 37.125 1.875 5.32% 37.375 36.625 35.25 621.1K 23.0583M 27 SMSC:S 19.875 1.000 5.30% 20.125 18.875 18.875 452.4K 8.9915M 28 SYMC:S 25.438 1.250 5.17% 26.000 24.625 24.1875 1418.2K 36.0755M 29 SNPS:S 35.750 1.750 5.15% 37.500 35.250 34.00 490.9K 17.5497M 30 EMC:S* 15.500 0.750 5.08% 16.000 15.250 14.75 3571.6K 55.3598M 7. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP - 10/30/95 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 CDN:S 49.250 -0.750 -1.50% 50.375 49.125 50.00 312.5K 15.3906M 2 HM:S 15.375 -0.250 -1.60% 15.875 15.250 15.625 1298.6K 19.9660M 3 Z:S- 14.375 -0.250 -1.71% 14.750 14.375 14.625 217.8K 3.1309M 4 JCP:S- 42.875 -0.750 -1.72% 44.000 42.875 43.625 401.9K 17.2315M 5 CLIX:S- 7.000 -0.125 -1.75% 7.375 7.000 7.125 65.2K 0.4564M 6 MCD:S 41.000 -0.750 -1.80% 41.875 40.875 41.75 888.6K 36.4326M 7 AXP:S 40.375 -0.750 -1.82% 41.375 40.125 41.125 1027K 41.4651M 8 INGR:S 12.125 -0.250 -2.02% 12.375 12.000 12.375 150.4K 1.8236M 9 BORL:S 13.688 -0.312 -2.23% 14.000 13.500 14.00 523.6K 7.1668M 10 QKTN:S- 10.125 -0.250 -2.41% 10.500 10.125 10.375 67.9K 0.6875M 11 AMH:S 9.375 -0.250 -2.60% 9.500 9.188 9.625 246K 2.3062M 12 GAB:S- 8.875 -0.250 -2.74% 9.000 8.875 9.125 405K 3.5944M 13 TRMB:S 21.250 -0.625 -2.86% 22.500 21.000 21.875 372.9K 7.9241M 14 BAC:S* 58.250 -1.750 -2.92% 60.125 57.125 60.00 2200K 128.1500M 15 UK:S 37.750 -1.250 -3.21% 39.250 37.625 39.00 482.2K 18.2031M 16 ASTA:S- 9.188 -0.312 -3.29% 9.625 9.188 9.50 123.1K 1.1310M 17 MER:S- 54.500 -1.875 -3.33% 56.375 54.500 56.375 862.6K 47.0117M 18 IDTI:S 19.000 -0.750 -3.80% 20.125 18.750 19.75 2640.8K 50.1752M 19 SYQT:S 10.562 -0.438 -3.98% 11.000 10.375 11.00 192.1K 2.0291M 20 CYRX:S* 34.250 -1.625 -4.53% 36.750 34.000 35.875 1126.9K 38.5963M VGSTX:I 15.100 -0.800 -5.03% 15.230 0.000 15.90 0K 0.0000M 21 LTD:S- 18.625 -1.000 -5.10% 19.750 18.625 19.625 655.1K 12.2012M 22 VLSI:S 23.125 -1.250 -5.13% 24.375 22.750 24.375 4252.4K 98.3367M 23 PBY:S- 22.000 -1.375 -5.88% 23.125 22.000 23.375 403.9K 8.8858M 24 THDO:S- 11.500 -0.750 -6.12% 12.500 11.500 12.25 195.9K 2.2529M 25 CTME:S- 2.375 -0.188 -7.32% 2.625 2.375 2.5625 102.4K 0.2432M 26 WWTK:S- 4.250 -0.375 -8.11% 4.625 4.250 4.625 20.9K 0.0888M 27 PSTA:S 6.625 -0.688 -9.40% 6.875 6.375 7.3125 27.2K 0.1802M 28 LA:S- 2.125 -0.250 -10.53% 2.375 2.125 2.375 58.2K 0.1237M 29 SVGI:S 32.000 -5.125 -13.80% 34.250 31.750 37.125 451.2K 14.4384M ****END OF DAILY QUOTE INFORMATION****Mon Oct 30 23:24:07 PST 1995 Market Analysis is provided if & when I have the time. ----- End Included Message -----