***> E-MAIL QUOTER for Tuesday, October 31, 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]++++++++++++ Canadian separation fails, Canadian prime rate drops 1 1/2%, rallies continue in world markets, and the US opens up 20 and rallies to +40 by midday, but profit taking would set in and push the market disappointingly back to a slightly negative finish. Strong new home sales up 4.4% on lower mtg. rates. ++++ VALLEY NEWS +(incl. technology or SF Bay Area)++++++++++++++++++(PRAE)+++ Hostile bid over for Learning Cos., Novell plans to divest business applications group including Quatropro and Wordperfect which it had acquired, will focus on networking business. Adobe plans 7% work force reduction as it assimilates Frame. AAPL regains market share 9.6% on a 20% jump in unit sales to 1.28M ++++++ CALENDAR ++++++++++++++++++++++++++++++++++++++++++++++++++++++(CT)++++ 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 124 41.89% TOTAL UP VOLUME 102.9067 M 39.23% TOTAL DECLINING 139 46.96% TOTAL DOWN VOLUME 144.7983 M 55.21% TOTAL UNCHANGED 33 11.15% TOTAL NO CHG VOL 14.5836 M 5.56% TOTAL BREADTH -15 TOTAL BREADTH VOL -41.8916 M NO VOLUME-TRIN 1.12 VOLUME-TRIN 1.41 AVG UP VOL 829.893 K shares AVG DOWN VOL 1041.714 K shares AVG UNC VOL 441.927 K shares AVG STK VOL 886.110 K shares Theoretical-TRIN (ARMS Index) 1.26 1.37=NYSE actual TRIN SUM NET CHANGE $-9.312 $-0.0315 AVG TOTAL STOCKS (S+) near today's Highs, PCTG 23 7.770% TOTAL STOCKS (S-) near today's Lows, PCTG 80 27.027% BIGGEST PT GAINER +4.250 UTX BIGGEST PT LOSER -4.250 XRX BIGGEST PCT GAIN +16.03% GYMB BIGGEST PCT LOSS -17.95% PSTA BIGGEST UP VOLUME 9.7423 M shares INTC BIGGEST NO CHG VOLUME 2.3637 M shares IDTI BIGGEST DOWN VOLUME 7.8797 M shares F BIGGEST UP VALUE $680.7432 M VAL INTC BIGGEST NO CHG VALUE $88.9331 M VAL MCD BIGGEST DOWN VALUE $574.8400 M VAL MSFT TOTAL NEWS/PCT 34 11.49% TOTAL IDX CHG 0.660 AVERAGE CHG 0.030 TOTAL INDICES 23 DOW30 (DJIA, DJIA Previous, CHANGE) 4755.470 4756.560 -1.090 XMI Index Ratios(DJIA/XMI, XMI delta, DJIA/XMI delta) 9.461 1.890 -0.577 OEX Index Ratios(DJIA/OEX, OEX delta, DJIA/OEX delta) 8.555 -2.020 0.540 SPX Index Ratios(DJIA/SPX, SPX delta, DJIA/SPX delta) 8.178 -1.750 0.623 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 24 16 14 18 5 7 8 10 5 3 5 1 8 124 124 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 27 28 11 12 8 13 3 8 5 7 3 5 9 139 139 2. USA QUOTESERVER STOCK DUMP for 10/31/95 E-MAIL TRADER CHANGE QUOTES: SYMB:TN PRICE-P CHANGE PCTCHG HIGH LOW LAST VOLUME-V P*V VALUE AA:S 51.000 -0.625 -1.21% 52.250 50.625 51.625 981.9K 50.0769M AAPL:S* 36.312 1.062 3.01% 36.625 35.125 35.25 2581.3K 93.7335M ABF:S= 26.250 0.000 0.00% 26.500 26.125 26.25 185.2K 4.8615M ABX:S 23.125 -0.250 -1.07% 23.875 22.750 23.375 3839K 88.7769M ACAD:S 34.000 -0.500 -1.45% 35.250 33.500 34.50 676.6K 23.0044M ACN:S- 11.625 -0.250 -2.11% 12.000 11.625 11.875 126.9K 1.4752M ADAC:S 11.875 0.188 1.60% 12.000 11.375 11.6875 43K 0.5106M ADBE:S- 57.000 -1.250 -2.15% 59.125 57.000 58.25 873.1K 49.7667M ADCT:S 40.000 3.750 10.34% 40.250 35.500 36.25 1507.1K 60.2840M ADPT:S 44.500 1.000 2.30% 45.000 43.375 43.50 1641.3K 73.0379M ADV:I# 1128.000 0.000 0.00% 2256.000 0.000 0.00 0K 0.0000M AET:S 70.375 0.125 0.18% 70.500 70.000 70.25 365.1K 25.6939M AGN:S- 29.375 -0.250 -0.84% 30.125 29.375 29.625 61K 1.7919M AHP:S 88.625 0.125 0.14% 89.125 88.250 88.50 382.5K 33.8991M AKLM:S- 23.625 -0.188 -0.79% 24.625 23.625 23.8125 685.2K 16.1879M ALD:S 42.500 -1.000 -2.30% 43.500 42.250 43.50 599.9K 25.4958M ALEX:S- 23.000 -0.250 -1.08% 23.750 23.000 23.25 173.9K 3.9997M ALSC:S 30.750 -3.250 -9.56% 34.500 30.500 34.00 916.7K 28.1885M ALTR:S* 60.500 -2.062 -3.30% 63.375 60.250 62.5625 1700.3K 102.8681M AMAT:S 50.125 -0.875 -1.72% 51.750 50.000 51.00 3331K 166.9664M AMD:S 23.500 -1.000 -4.08% 24.500 22.750 24.50 805.9K 18.9386M AMGN:S- 48.000 0.125 0.26% 49.000 48.000 47.875 2582.5K 123.9600M AMH:S= 9.375 0.000 0.00% 9.500 9.188 9.375 206.6K 1.9369M AMR:S* 66.000 0.375 0.57% 66.250 65.625 65.625 801.5K 52.8990M AMSY:S 28.875 1.000 3.59% 29.250 27.625 27.875 164.3K 4.7442M AR:S 32.375 1.375 4.44% 32.875 31.500 31.00 208.9K 6.7631M ARC:S* 106.750 -0.125 -0.12% 107.500 106.375 106.875 251.9K 26.8903M ASA:S= 37.250 0.000 0.00% 37.500 37.125 37.25 47.7K 1.7768M ASH:S- 31.625 -0.125 -0.39% 32.000 31.625 31.75 162.5K 5.1391M ASPX:S 14.125 -0.500 -3.42% 15.625 14.000 14.625 440.5K 6.2221M ASTA:S 8.875 -0.312 -3.40% 9.500 8.750 9.1875 152.5K 1.3534M ATC:S- 2.625 0.000 0.00% 2.125 2.625 2.625 55.4K 0.1454M ATI:S- 28.500 -0.250 -0.87% 29.125 28.500 28.75 870.8K 24.8178M ATML:S 31.250 0.375 1.21% 31.750 31.000 30.875 543.2K 16.9750M AVOL:I# 135.290 0.000 0.00% 170.580 0.000 0.00 0K 0.0000M AVP:S- 71.125 -0.125 -0.18% 71.750 71.125 71.25 304.6K 21.6647M AXP:S* 40.625 0.250 0.62% 41.125 40.375 40.375 1475.7K 59.9503M AZA:S- 22.000 -0.250 -1.12% 22.500 22.000 22.25 206.3K 4.5386M BA:S* 65.500 -1.625 -2.42% 67.125 65.500 67.125 754.9K 49.4460M BAC:S 57.500 -0.750 -1.29% 58.625 57.250 58.25 1130.3K 64.9922M BBA:S 5.875 0.250 4.44% 6.000 5.625 5.625 256.6K 1.5075M BBTK:S 17.500 1.000 6.06% 18.250 16.250 16.50 177.2K 3.1010M BCC:S- 36.250 -0.375 -1.02% 37.750 36.250 36.625 613.4K 22.2357M BEAM:S* 44.500 0.000 0.00% 45.750 44.000 44.50 275.2K 12.2464M BFI:S- 28.875 0.000 0.00% 29.500 28.875 28.875 930.6K 26.8711M BGEN:S 61.000 2.250 3.83% 62.250 58.750 58.75 1168.8K 71.2968M BMET:S 16.625 -1.000 -5.67% 17.750 16.500 17.625 478.5K 7.9551M BNET:S- 66.250 -1.875 -2.75% 68.875 66.250 68.125 2542.1K 168.4141M BNYN:S 7.812 -0.062 -0.79% 8.000 7.625 7.875 96.8K 0.7562M BORL:S 13.625 -0.062 -0.46% 14.000 13.500 13.6875 243.7K 3.3204M BROD:S 69.375 -0.125 -0.18% 70.500 69.000 69.50 522.4K 36.2415M BS:S- 13.125 -0.250 -1.87% 13.375 13.125 13.375 601.5K 7.8947M C:S 51.500 -1.500 -2.83% 52.375 51.375 53.00 2691.5K 138.6122M CA:S- 55.000 -0.500 -0.90% 56.000 55.000 55.50 1193.4K 65.6370M CAL:S- 14.750 0.000 0.00% 14.875 14.750 14.75 52.4K 0.7729M CAT:S 56.750 1.750 3.18% 57.000 55.750 55.00 953.9K 54.1338M CC:S 33.375 -1.125 -3.26% 34.250 32.750 34.50 541.5K 18.0726M CCI:S- 64.875 -0.375 -0.57% 66.125 64.875 65.25 2022.6K 131.2162M CDN:S 32.250 -0.625 -1.90% 33.500 32.125 32.875 322.9K 10.4135M CHIR:S 91.000 3.000 3.41% 93.250 87.000 88.00 1573.9K 143.2249M CHPS:S 8.750 -0.500 -5.41% 9.375 8.625 9.25 670.8K 5.8695M CHV:S- 46.750 0.375 0.81% 47.250 46.750 46.375 1646.9K 76.9926M CL:S- 69.250 -0.125 -0.18% 70.250 69.250 69.375 332K 22.9910M CLIX:S+ 7.875 0.875 12.50% 7.875 7.000 7.00 153.3K 1.2072M CMB:S 57.000 -1.125 -1.94% 58.750 56.750 58.125 988.5K 56.3445M CMH:S- 26.250 -0.125 -0.47% 26.750 26.250 26.375 132.8K 3.4860M CNR:S 18.000 -0.250 -1.37% 18.375 17.875 18.25 572.5K 10.3050M COMPN:I 1036.700 -2.990 -0.29% 0.000 1032.470 1039.6899 0K 0.0000M COMPV:I# 38.500 0.000 0.00% 77.100 0.000 0.00 0K 0.0000M COMS:S 47.000 -2.625 -5.29% 50.125 46.750 49.625 3678.8K 172.9036M CP:S- 16.000 0.375 2.40% 16.750 16.000 15.625 554.6K 8.8736M CPQ:S* 55.625 0.750 1.37% 56.750 55.000 54.875 4647.7K 258.5283M CR:S 35.375 0.875 2.54% 35.500 34.500 34.50 40.7K 1.4398M CRAY:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M CREAF:S- 11.625 0.125 1.09% 11.875 11.625 11.50 261.1K 3.0353M CRUS:S 42.125 -1.750 -3.99% 44.625 41.625 43.875 3028.2K 127.5629M CSCO:S* 77.500 -2.375 -2.97% 81.375 77.500 79.875 4649.5K 360.3363M CTC:S 72.000 0.500 0.70% 72.500 71.750 71.50 161.2K 11.6064M CTME:S 2.500 0.125 5.26% 2.625 2.375 2.375 12.3K 0.0307M CY:S 35.375 0.875 2.54% 37.250 35.250 34.50 614.8K 21.7486M CYR:S- 20.750 0.000 0.00% 21.125 20.750 20.75 260.6K 5.4074M CYRX:S 32.000 -2.250 -6.57% 34.750 31.750 34.25 1117.1K 35.7472M DAL:S- 65.625 0.250 0.38% 66.500 65.625 65.375 953.4K 62.5669M DD:S 62.375 -0.500 -0.80% 63.000 62.250 62.875 1285.6K 80.1893M DEC:S 54.000 -1.000 -1.82% 56.250 53.875 55.00 1891.2K 102.1248M DECL:I# 1176.000 0.000 0.00% 2352.000 0.000 0.00 0K 0.0000M DELL:S* 46.625 0.875 1.91% 47.125 45.750 45.75 1617.4K 75.4113M DGN:S- 11.500 -0.375 -3.16% 12.000 11.500 11.875 149.3K 1.7169M DIS:S* 57.625 0.000 0.00% 58.250 57.625 57.625 778.8K 44.8783M DJ:S* 35.250 -0.250 -0.70% 35.625 35.250 35.50 119.9K 4.2265M DMIC:S 10.750 0.125 1.18% 11.000 10.625 10.625 117.5K 1.2631M DOW:S* 68.625 -1.250 -1.79% 70.125 68.625 69.875 2610.6K 179.1524M DVOL:I# 193.470 0.000 0.00% 286.940 0.000 0.00 0K 0.0000M ECO:S- 9.000 -0.625 -6.49% 9.250 9.000 9.625 897.1K 8.0739M EFII:S 82.250 0.500 0.61% 84.000 81.500 81.75 269.3K 22.1499M EK:S 62.625 0.500 0.80% 63.500 62.125 62.125 591.6K 37.0489M ELY:S 16.375 0.250 1.55% 16.625 16.125 16.125 1024.7K 16.7795M EMC:S- 15.500 0.000 0.00% 15.875 15.500 15.50 1610.3K 24.9596M ERTS:S 36.625 -0.625 -1.68% 37.625 36.375 37.25 630.6K 23.0957M EXBT:S 12.938 -0.688 -5.05% 13.750 12.875 13.625 438K 5.6666M F:S- 28.750 -0.875 -2.95% 29.875 28.750 29.625 7879.7K 226.5414M FHPC:S- 24.250 -0.250 -1.02% 24.500 24.250 24.50 282.1K 6.8409M FNM:S 104.875 1.000 0.96% 105.375 104.750 103.875 649.3K 68.0953M FON:S 38.500 0.750 1.99% 38.750 38.250 37.75 516.2K 19.8737M 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- 8.750 -0.125 -1.41% 9.000 8.750 8.875 550.4K 4.8160M GE:S- 63.250 0.125 0.20% 64.000 63.250 63.125 1574.5K 99.5871M GEN:S+ 8.750 0.500 6.06% 8.750 8.375 8.25 66.2K 0.5793M GENZ:S 58.250 2.875 5.19% 59.250 55.250 55.375 1083.7K 63.1255M GGUY:S 10.375 -0.125 -1.19% 10.625 10.250 10.50 45.1K 0.4679M GIS:S- 57.375 -0.125 -0.22% 58.000 57.375 57.50 235.7K 13.5233M GM:S* 43.750 -0.375 -0.85% 44.625 43.625 44.125 2283.7K 99.9119M GME:S 47.125 0.875 1.89% 47.625 46.250 46.25 654.8K 30.8575M GNE:S 50.125 0.125 0.25% 50.250 50.000 50.00 183.6K 9.2029M GPS:S 39.375 1.500 3.96% 40.375 37.875 37.875 1400K 55.1250M GPTA:S 7.250 0.250 3.57% 7.625 6.875 7.00 263.9K 1.9133M GT:S* 38.000 0.500 1.33% 38.625 38.000 37.50 506.5K 19.2470M GTE:S* 41.125 0.500 1.23% 41.375 40.625 40.625 1404.6K 57.7642M GWF:S- 22.625 -0.125 -0.55% 23.125 22.625 22.75 323.2K 7.3124M GYMB:S 22.625 3.125 16.03% 23.000 21.000 19.50 1581.7K 35.7860M HAN:S 15.500 -0.125 -0.80% 15.625 15.375 15.625 1409.7K 21.8503M HAS:S- 30.500 0.500 1.67% 31.000 30.500 30.00 339.8K 10.3639M HD:S 37.250 -0.750 -1.97% 38.500 37.125 38.00 1631.3K 60.7659M HFI:S- 14.125 -0.875 -5.83% 15.125 14.125 15.00 83.8K 1.1837M HM:S* 15.375 0.000 0.00% 15.625 15.375 15.375 1224.7K 18.8298M HMY:S 18.375 -0.250 -1.34% 18.750 18.000 18.625 240.6K 4.4210M HSN:S 8.125 0.125 1.56% 8.250 8.000 8.00 179.9K 1.4617M HWP:S 92.625 0.250 0.27% 96.500 92.500 92.375 1918.5K 177.7011M I:S 129.250 1.250 0.98% 130.000 127.625 128.00 425.1K 54.9442M IBM:S* 97.250 -1.000 -1.02% 99.125 96.875 98.25 2952.8K 287.1598M IDTI:S- 19.000 0.000 0.00% 19.750 19.000 19.00 2363.7K 44.9103M IFMX:S 29.125 -0.125 -0.43% 29.625 28.625 29.25 2226.2K 64.8381M INGR:S+ 12.375 0.250 2.06% 12.375 12.125 12.125 111.5K 1.3798M INTC:S- 69.875 0.125 0.18% 71.375 69.875 69.75 9742.3K 680.7432M INTU:S* 72.000 0.500 0.70% 73.750 71.250 71.50 477.2K 34.3584M IP:S= 37.000 0.000 0.00% 38.000 36.875 37.00 1213.3K 44.8921M JCP:S 42.125 -1.500 -3.44% 42.875 42.000 43.625 805.5K 33.9317M JNJ:S 81.500 0.750 0.93% 82.000 81.125 80.75 677.1K 55.1837M KLAC:S 42.750 -0.250 -0.58% 44.000 42.250 43.00 523.8K 22.3925M KM:S# 8.125 0.000 0.00% 8.500 8.125 0.00 11589.3K 0.0000M KMAG:S 57.000 -0.625 -1.08% 58.500 56.875 57.625 522.7K 29.7939M KMB:S 72.625 -0.250 -0.34% 73.500 72.375 72.875 269.6K 19.5797M KO:S- 71.875 0.875 1.23% 72.750 71.875 71.00 1425.7K 102.4722M KWP:S 34.875 0.125 0.36% 35.000 34.625 34.75 199.6K 6.9611M LA:S* 2.250 -0.125 -5.26% 2.375 2.125 2.375 100.9K 0.2270M LADF:S+ 13.250 0.062 0.47% 13.250 13.125 13.1875 19.2K 0.2544M LDDS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LE:S= 15.000 0.000 0.00% 15.125 14.625 15.00 25.8K 0.3870M LEAF:S 8.812 -0.312 -3.42% 9.125 8.625 9.125 123.9K 1.0919M LGNT:S- 47.375 0.000 0.00% 47.750 47.375 47.375 18.6K 0.8812M LOTS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LRCX:S 60.875 -1.875 -2.99% 63.000 60.750 62.75 669.2K 40.7375M LRNG:S 59.000 -1.375 -2.28% 61.750 58.500 60.375 290.5K 17.1395M LSI:S- 46.875 -0.500 -1.06% 49.500 46.875 47.375 863.4K 40.4719M LTD:S 18.500 -0.125 -0.67% 19.000 18.375 18.625 1871.4K 34.6209M LUV:S- 20.000 -0.125 -0.62% 20.625 20.000 20.125 1167.5K 23.3500M MA:S 39.250 0.375 0.96% 39.375 38.625 38.875 1285.2K 50.4441M MAS:S 28.125 -0.125 -0.44% 28.750 28.000 28.25 305K 8.5781M MAT:S 28.750 1.125 4.07% 29.000 27.625 27.625 790.1K 22.7154M MCD:S* 41.000 0.000 0.00% 41.750 41.000 41.00 2169.1K 88.9331M MCIC:S 24.938 -0.438 -1.72% 25.500 24.625 25.375 2186.8K 54.5333M MCU:S 16.750 0.500 3.08% 17.125 16.375 16.25 311.1K 5.2109M MDR:S- 15.875 -0.250 -1.55% 16.000 15.875 16.125 394.2K 6.2579M MEGT:S 29.500 -0.438 -1.46% 30.375 29.250 29.9375 97.6K 2.8792M MENT:S- 21.000 0.625 3.07% 22.125 21.000 20.375 1257.7K 26.4117M MER:S 55.500 1.000 1.83% 56.000 54.500 54.50 928.4K 51.5262M MMM:S 56.875 0.500 0.89% 57.125 56.625 56.375 725.7K 41.2742M MO:S# 84.250 66.125 0.00% 84.500 83.500 18.125 1350K 0.0000M MOB:S 100.750 0.125 0.12% 101.375 100.125 100.625 925.4K 93.2340M MOT:S* 65.750 -0.125 -0.19% 66.500 65.125 65.875 3111K 204.5482M MRK:S 57.500 -0.750 -1.29% 58.125 57.250 58.25 1648.1K 94.7657M MS:S 87.000 0.375 0.43% 88.375 86.875 86.625 234.6K 20.4102M MSFT:S 100.000 -2.750 -2.68% 103.375 99.750 102.75 5748.4K 574.8400M MSII:S- 43.000 -1.000 -2.27% 43.750 43.000 44.00 40.1K 1.7243M MT:S- 33.750 -0.750 -2.17% 34.750 33.750 34.50 90.5K 3.0544M MTC:S- 104.750 1.750 1.70% 107.500 104.750 103.00 318.5K 33.3629M MU:S- 70.500 -2.000 -2.76% 73.625 70.500 72.50 4817.9K 339.6619M MX:S- 30.500 -1.375 -4.31% 31.875 30.500 31.875 57.3K 1.7476M MXTR:S- 5.000 -0.250 -4.76% 5.375 5.000 5.25 656.1K 3.2805M N:S 34.375 0.500 1.48% 34.625 34.125 33.875 546.9K 18.7997M NAV:S 10.250 0.375 3.80% 10.500 10.000 9.875 637.3K 6.5323M NCDI:S 6.250 0.750 13.64% 6.375 6.125 5.50 135.2K 0.8450M NELL:S- 57.500 1.000 1.77% 58.000 57.500 56.50 110K 6.3250M NETG:S 41.500 0.375 0.91% 41.875 41.125 41.125 135.1K 5.6067M NKE:S* 56.875 -0.125 -0.22% 58.125 56.625 57.00 359.8K 20.4636M NN:S 30.500 1.000 3.39% 31.750 30.375 29.50 899.2K 27.4256M NOBE:S 37.625 0.500 1.35% 37.375 37.000 37.125 261.7K 9.8465M NOC:S 57.250 -0.125 -0.22% 57.875 57.000 57.375 47.5K 2.7194M NOVL:S* 16.500 0.125 0.76% 16.875 16.375 16.375 6270.6K 103.4649M NSCP:S 88.000 -0.500 -0.56% 91.750 87.500 88.50 813.5K 71.5880M NSM:S- 24.375 -0.750 -2.99% 25.375 24.375 25.125 1763.9K 42.9951M NT:S 36.250 1.000 2.84% 36.750 36.000 35.25 371.4K 13.4633M NWK:S 32.625 0.250 0.77% 33.375 32.250 32.375 145.4K 4.7437M NYA:I 309.610 -0.530 -0.17% 0.000 309.800 310.14001 0K 0.0000M NYV:I# 375.690 0.000 0.00% 451.380 0.000 0.00 0K 0.0000M OAT:S- 34.000 0.000 0.00% 34.500 34.000 34.00 416.7K 14.1678M OEX:I 555.880 -2.020 -0.36% 0.000 553.860 557.90 0K 0.0000M ORCL:S* 43.625 -0.500 -1.13% 45.000 43.625 44.125 2304.4K 100.5294M OXY:S 21.500 0.500 2.38% 21.875 21.375 21.00 1093.4K 23.5081M P:S 32.250 0.125 0.39% 32.750 32.125 32.125 389.7K 12.5678M PAC:S 30.375 0.625 2.10% 30.625 30.000 29.75 855.5K 25.9858M PBY:S- 21.875 -1.500 -6.42% 22.375 21.875 23.375 343.1K 7.5053M PCCW:S- 17.000 -0.250 -1.45% 17.500 17.000 17.25 567.1K 9.6407M PCG:S- 29.375 -0.250 -0.84% 29.875 29.375 29.625 378.3K 11.1126M PCL:S- 23.875 0.125 0.53% 24.000 23.875 23.75 37.3K 0.8905M PE:S 29.250 -0.250 -0.85% 29.750 29.125 29.50 180.9K 5.2913M PG:S 81.000 -0.500 -0.61% 82.875 80.625 81.50 1198.4K 97.0704M PHG:S 38.625 0.750 1.98% 38.875 38.125 37.875 1812.3K 70.0001M PIR:S* 9.625 0.125 1.32% 9.875 9.625 9.50 60.4K 0.5814M PMTC:S 66.875 1.625 2.49% 67.000 65.750 65.25 1193.8K 79.8354M PPW:S- 18.875 -0.125 -0.66% 19.125 18.875 19.00 333.4K 6.2929M PRD:S 42.750 0.500 1.18% 42.875 42.250 42.25 114.6K 4.8991M PSTA:S 6.000 -1.312 -17.95% 6.625 5.625 7.3125 60.6K 0.3636M PTON:S 7.250 -0.375 -4.92% 7.625 7.000 7.625 275.5K 1.9974M PZL:S 37.750 0.625 1.68% 38.000 37.375 37.125 263.5K 9.9471M QKTN:S+ 10.375 0.000 0.00% 10.375 10.000 10.375 50.5K 0.5239M QNTM:S= 17.375 0.000 0.00% 17.750 17.250 17.375 1688.5K 29.3377M QVCN:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M RBK:S* 34.000 -0.375 -1.09% 34.375 33.875 34.375 559.7K 19.0298M RD:S- 122.875 0.000 0.00% 124.375 122.875 122.875 379.8K 46.6679M 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 3.250 3.375 183.3K 0.6186M RHR:S- 14.875 -0.250 -1.65% 15.125 14.875 15.125 19.8K 0.2945M RN:S 30.875 0.875 2.92% 31.000 30.750 30.00 713.8K 22.0386M RNBO:S 21.125 -0.250 -1.17% 21.375 20.875 21.375 19.9K 0.4204M ROUS:S+ 21.500 0.500 2.38% 21.500 21.125 21.00 48K 1.0320M RYC:S 46.375 1.375 3.06% 47.000 46.125 45.00 109.2K 5.0641M S:S 34.000 -0.625 -1.81% 34.875 33.875 34.625 507.4K 17.2516M SALD:S+ 6.750 0.000 0.00% 6.750 6.625 6.75 6.8K 0.0459M SBC:S* 55.875 1.000 1.82% 55.875 55.000 54.875 1609.8K 89.9476M SBUX:S- 39.250 -0.125 -0.32% 39.750 39.250 39.375 413.7K 16.2377M SCIS:S 35.125 -0.375 -1.06% 35.625 35.000 35.50 234.3K 8.2298M SCOC:S- 5.875 -0.750 -11.32% 6.125 5.875 6.625 112.9K 0.6633M SDO:S= 23.250 0.000 0.00% 23.375 23.000 23.25 108.9K 2.5319M SEG:S 44.625 -2.000 -4.29% 46.750 44.375 46.625 868.7K 38.7657M SFE:S 45.000 0.500 1.12% 45.250 44.500 44.50 31.4K 1.4130M SGI:S 33.125 -1.000 -2.93% 34.625 33.000 34.125 1178.4K 39.0345M SGP:S 53.625 -0.125 -0.23% 54.000 53.375 53.75 609.9K 32.7059M SIGM:S+ 5.000 0.000 0.00% 5.000 4.625 5.00 49.6K 0.2480M SIII:S 17.125 0.125 0.74% 17.500 16.750 17.00 440.1K 7.5367M SK:S 15.375 0.500 3.36% 15.750 15.250 14.875 280.4K 4.3111M SLB:S* 62.250 1.125 1.84% 63.750 62.250 61.125 948K 59.0130M SLR:S- 40.250 0.250 0.62% 41.375 40.250 40.00 148K 5.9570M SMSC:S- 19.625 0.750 3.97% 20.000 19.625 18.875 176.5K 3.4638M SNPS:S 37.500 1.750 4.90% 38.500 35.750 35.75 389.3K 14.5988M SPCO:S 3.562 -0.125 -3.39% 3.688 3.500 3.6875 80.5K 0.2868M SPX:I 581.500 -1.750 -0.30% 0.000 579.750 583.25 0K 0.0000M SQNT:S* 17.375 1.625 10.32% 17.750 17.250 15.75 550.8K 9.5701M SRA:S 31.125 0.750 2.47% 31.750 30.625 30.375 307K 9.5554M SSAX:S 30.875 -3.750 -10.83% 35.125 30.750 34.625 785.1K 24.2400M STK:S 24.625 0.875 3.68% 25.250 24.375 23.75 455.5K 11.2167M STRM:S 61.500 -0.750 -1.20% 63.000 60.250 62.25 751.5K 46.2172M SUNW:S 78.000 -0.750 -0.95% 80.000 77.750 78.75 2820.7K 220.0146M SUP:S+ 28.250 0.250 0.89% 28.250 27.625 28.00 62.2K 1.7571M SVGI:S 33.000 1.000 3.12% 33.625 32.000 32.00 786K 25.9380M SVM:S+ 28.375 0.250 0.89% 28.375 28.000 28.125 113.3K 3.2149M SYBS:S 39.250 0.250 0.64% 39.625 38.125 39.00 3301.5K 129.5839M SYMC:S 24.312 0.125 0.52% 26.125 24.000 24.1875 1619.6K 39.3765M SYQT:S 10.000 -1.000 -9.09% 10.625 9.750 11.00 326.5K 3.2650M T:S* 64.000 1.250 1.99% 64.250 62.750 62.75 2904.1K 185.8624M TAN:S 49.500 -2.000 -3.88% 52.375 49.000 51.50 548.6K 27.1557M TCOMA:S 17.000 -0.750 -4.23% 17.875 16.875 17.75 4697.3K 79.8541M TDM:S- 11.250 -0.750 -6.25% 12.000 11.250 12.00 592.4K 6.6645M TE:S+ 23.750 0.125 0.53% 23.750 23.500 23.625 263.8K 6.2652M TEK:S 59.250 0.250 0.42% 59.625 59.000 59.00 124.6K 7.3826M TELC:S+ 11.125 0.625 5.95% 11.125 10.750 10.50 9.8K 0.1090M THDO:S- 10.750 -0.750 -6.52% 11.750 10.750 11.50 293.3K 3.1530M TICK:I# 571.000 0.000 0.00% 1142.000 0.000 0.00 0K 0.0000M TLAB:S- 34.000 -0.250 -0.73% 35.750 34.000 34.25 2280.1K 77.5234M TMX:S- 27.500 -1.125 -3.93% 29.000 27.500 28.625 3730K 102.5750M TOY:S 21.875 -0.125 -0.57% 22.125 21.750 22.00 2407.6K 52.6662M TRAN:I 1936.110 7.560 0.39% 1943.690 0.000 1928.55 0K 0.0000M TRB:S- 63.125 0.125 0.20% 64.000 63.125 63.00 115K 7.2594M TRIN:I# 1.370 0.000 0.00% 2.740 0.000 0.00 0K 0.0000M TRMB:S 19.750 -1.500 -7.06% 21.500 19.625 21.25 420K 8.2950M TRW:S- 65.750 -0.625 -0.94% 66.750 65.750 66.375 105.7K 6.9498M TSNG:S 8.375 0.625 8.06% 8.500 7.625 7.75 133.4K 1.1172M TTC:S+ 28.875 0.375 1.32% 28.875 28.500 28.50 10.5K 0.3032M TWX:S 36.500 0.250 0.69% 36.750 36.250 36.25 1000.3K 36.5110M TX:S- 68.125 -0.250 -0.37% 69.125 68.125 68.375 594.8K 40.5207M TXN:S* 68.500 -1.625 -2.32% 70.750 68.000 70.125 2059.3K 141.0620M TYX:I 63.170 -0.690 -1.08% 0.000 62.880 63.86 0K 0.0000M UAL:S 175.875 1.875 1.08% 178.500 174.875 174.00 112.8K 19.8387M UK:S 37.875 0.125 0.33% 38.500 37.750 37.75 365.2K 13.8320M USG:S 29.125 -0.375 -1.27% 29.625 29.000 29.50 35.4K 1.0310M USS:S- 24.500 -0.250 -1.01% 25.250 24.500 24.75 307.8K 7.5411M UTIL:I# 214.530 0.000 0.00% 0.000 212.960 0.00 0K 0.0000M UTX:S 88.750 4.250 5.03% 90.250 88.625 84.50 660.4K 58.6105M VAR:S 51.375 -0.250 -0.48% 51.750 51.000 51.625 71.6K 3.6785M VFIC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M VFINX:I 54.790 -0.160 -0.29% 0.000 54.630 54.95 0K 0.0000M VGSTX:I 15.150 -0.750 -4.72% 0.000 15.110 15.90 0K 0.0000M VIA:S* 49.750 2.500 5.29% 50.250 47.875 47.25 212.4K 10.5669M VIEW:S 9.750 -0.375 -3.70% 10.250 9.625 10.125 282.4K 2.7534M VLSI:S 23.500 0.375 1.62% 24.250 23.250 23.125 3611.1K 84.8608M VPMCX:I 26.730 0.090 0.34% 0.000 26.610 26.64 0K 0.0000M VTSS:S- 11.750 -0.250 -2.08% 12.125 11.750 12.00 58.3K 0.6850M VWINX:I 19.920 -0.010 -0.05% 0.000 19.900 19.93 0K 0.0000M WAG:S+ 28.500 0.125 0.44% 28.500 28.000 28.375 392.1K 11.1748M WBB:S 20.750 0.375 1.84% 20.875 20.500 20.375 85.6K 1.7762M WDC:S- 15.500 -0.250 -1.59% 15.875 15.500 15.75 232.9K 3.6099M WEN:S- 19.875 -0.125 -0.62% 20.125 19.875 20.00 299.5K 5.9526M WFC:S 210.125 3.750 1.82% 211.000 206.000 206.375 191.3K 40.1969M WLM:S 23.500 0.375 1.62% 23.625 23.125 23.125 199.2K 4.6812M WMT:S 21.625 -0.250 -1.14% 22.250 21.500 21.875 5301K 114.6341M WSAU:S+ 24.500 0.000 0.00% 24.500 24.000 24.50 27.7K 0.6786M WSX:I 379.440 2.340 0.62% 0.000 378.470 377.10 0K 0.0000M WWTK:S 4.375 0.125 2.94% 4.625 4.250 4.25 61.9K 0.2708M WX:S 14.125 0.375 2.73% 14.250 13.750 13.75 1951K 27.5579M WY:S- 44.125 -0.625 -1.40% 45.250 44.125 44.75 544K 24.0040M WYL:S- 42.625 -0.750 -1.73% 43.125 42.625 43.375 16.5K 0.7033M XAU:I 107.180 -1.230 -1.13% 0.000 106.360 108.41 0K 0.0000M XIRC:S 9.125 -0.500 -5.19% 9.750 9.000 9.625 201.8K 1.8414M XLNX:S- 46.000 -2.375 -4.91% 49.000 46.000 48.375 698.2K 32.1172M XMI:I 502.660 1.890 0.38% 0.000 502.550 500.76998 0K 0.0000M XNET:S+ 17.250 0.500 2.99% 17.250 16.000 16.75 27K 0.4657M XON:S 76.375 0.375 0.49% 76.875 75.750 76.00 1386.6K 105.9016M XRX:S- 129.625 -4.250 -3.17% 133.625 129.625 133.875 490.2K 63.5422M Z:S 14.625 0.250 1.74% 14.875 14.500 14.375 394K 5.7622M ZCAD:S- 7.500 0.000 0.00% 8.000 7.500 7.50 253.8K 1.9035M DJIA:I 4755.470 -1.090 -0.02% 0.000 4754.390 4756.56 0K 0.0000M 3. THE TOP 40 QUOTESERVER STOCKS SORTED BY TRADING VOLUME - 10/31/95 RNK Symbol Type Price High Low Volume Last 1 KM (stock) 8.125 8.50 8.125 11589300 0.00 2 INTC (stock) 69.875 71.375 69.875 9742300 69.75 3 F (stock) 28.75 29.875 28.75 7879700 29.625 4 NOVL (stock) 16.50 16.875 16.375 6270600 16.375 5 MSFT (stock) 100.00 103.375 99.75 5748400 102.75 6 WMT (stock) 21.625 22.25 21.50 5301000 21.875 7 MU (stock) 70.50 73.625 70.50 4817900 72.50 8 TCOMA (stock) 17.00 17.875 16.875 4697300 17.75 9 CSCO (stock) 77.50 81.375 77.50 4649500 79.875 10 CPQ (stock) 55.625 56.75 55.00 4647700 54.875 11 ABX (stock) 23.125 23.875 22.75 3839000 23.375 12 TMX (stock) 27.50 29.00 27.50 3730000 28.625 13 COMS (stock) 47.00 50.125 46.75 3678800 49.625 14 VLSI (stock) 23.50 24.25 23.25 3611100 23.125 15 AMAT (stock) 50.125 51.75 50.00 3331000 51.00 16 SYBS (stock) 39.25 39.625 38.125 3301500 39.00 17 MOT (stock) 65.75 66.50 65.125 3111000 65.875 18 CRUS (stock) 42.125 44.625 41.625 3028200 43.875 19 IBM (stock) 97.25 99.125 96.875 2952800 98.25 20 T (stock) 64.00 64.25 62.75 2904100 62.75 21 SUNW (stock) 78.00 80.00 77.75 2820700 78.75 22 C (stock) 51.50 52.375 51.375 2691500 53.00 23 DOW (stock) 68.625 70.125 68.625 2610600 69.875 24 AMGN (stock) 48.00 49.00 48.00 2582500 47.875 25 AAPL (stock) 36.3125 36.625 35.125 2581300 35.25 26 BNET (stock) 66.25 68.875 66.25 2542100 68.125 27 TOY (stock) 21.875 22.125 21.75 2407600 22.00 28 IDTI (stock) 19.00 19.75 19.00 2363700 19.00 29 ORCL (stock) 43.625 45.00 43.625 2304400 44.125 30 GM (stock) 43.75 44.625 43.625 2283700 44.125 31 TLAB (stock) 34.00 35.75 34.00 2280100 34.25 32 IFMX (stock) 29.125 29.625 28.625 2226200 29.25 33 MCIC (stock) 24.9375 25.50 24.625 2186800 25.375 34 MCD (stock) 41.00 41.75 41.00 2169100 41.00 35 TXN (stock) 68.50 70.75 68.00 2059300 70.125 36 CCI (stock) 64.875 66.125 64.875 2022600 65.25 37 WX (stock) 14.125 14.25 13.75 1951000 13.75 38 HWP (stock) 92.625 96.50 92.50 1918500 92.375 39 DEC (stock) 54.00 56.25 53.875 1891200 55.00 40 LTD (stock) 18.50 19.00 18.375 1871400 18.625 41 PHG (stock) 38.625 38.875 38.125 1812300 37.875 42 NSM (stock) 24.375 25.375 24.375 1763900 25.125 43 ALTR (stock) 60.50 63.375 60.25 1700300 62.5625 44 QNTM (stock) 17.375 17.75 17.25 1688500 17.375 45 MRK (stock) 57.50 58.125 57.25 1648100 58.25 46 CHV (stock) 46.75 47.25 46.75 1646900 46.375 47 ADPT (stock) 44.50 45.00 43.375 1641300 43.50 48 HD (stock) 37.25 38.50 37.125 1631300 38.00 49 SYMC (stock) 24.3125 26.125 24.00 1619600 24.1875 50 DELL (stock) 46.625 47.125 45.75 1617400 45.75 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- 69.875 0.125 0.18% 71.375 69.875 69.75 9742.3K 680.7432M 2 MSFT:S 100.000 -2.750 -2.68% 103.375 99.750 102.75 5748.4K 574.8400M 3 CSCO:S* 77.500 -2.375 -2.97% 81.375 77.500 79.875 4649.5K 360.3363M 4 MU:S- 70.500 -2.000 -2.76% 73.625 70.500 72.50 4817.9K 339.6619M 5 IBM:S* 97.250 -1.000 -1.02% 99.125 96.875 98.25 2952.8K 287.1598M 6 CPQ:S* 55.625 0.750 1.37% 56.750 55.000 54.875 4647.7K 258.5283M 7 F:S- 28.750 -0.875 -2.95% 29.875 28.750 29.625 7879.7K 226.5414M 8 SUNW:S 78.000 -0.750 -0.95% 80.000 77.750 78.75 2820.7K 220.0146M 9 MOT:S* 65.750 -0.125 -0.19% 66.500 65.125 65.875 3111K 204.5482M 10 T:S* 64.000 1.250 1.99% 64.250 62.750 62.75 2904.1K 185.8624M 11 DOW:S* 68.625 -1.250 -1.79% 70.125 68.625 69.875 2610.6K 179.1524M 12 HWP:S 92.625 0.250 0.27% 96.500 92.500 92.375 1918.5K 177.7011M 13 COMS:S 47.000 -2.625 -5.29% 50.125 46.750 49.625 3678.8K 172.9036M 14 BNET:S- 66.250 -1.875 -2.75% 68.875 66.250 68.125 2542.1K 168.4141M 15 AMAT:S 50.125 -0.875 -1.72% 51.750 50.000 51.00 3331K 166.9664M 16 CHIR:S 91.000 3.000 3.41% 93.250 87.000 88.00 1573.9K 143.2249M 17 TXN:S* 68.500 -1.625 -2.32% 70.750 68.000 70.125 2059.3K 141.0620M 18 C:S 51.500 -1.500 -2.83% 52.375 51.375 53.00 2691.5K 138.6122M 19 CCI:S- 64.875 -0.375 -0.57% 66.125 64.875 65.25 2022.6K 131.2162M 20 SYBS:S 39.250 0.250 0.64% 39.625 38.125 39.00 3301.5K 129.5839M 21 CRUS:S 42.125 -1.750 -3.99% 44.625 41.625 43.875 3028.2K 127.5629M 22 AMGN:S- 48.000 0.125 0.26% 49.000 48.000 47.875 2582.5K 123.9600M 23 WMT:S 21.625 -0.250 -1.14% 22.250 21.500 21.875 5301K 114.6341M 24 XON:S 76.375 0.375 0.49% 76.875 75.750 76.00 1386.6K 105.9016M 25 NOVL:S* 16.500 0.125 0.76% 16.875 16.375 16.375 6270.6K 103.4649M 5a. QUOTESERVER STOCKS 25 LARGEST POINT VALUE GAINERS - 10/31/95 RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR 1 MO:S# 84.250 66.125 0.00% 84.500 83.500 18.125 1350K 0.0000M TRAN:I 1936.110 7.560 0.39% 1943.690 0.000 1928.55 0K 0.0000M 2 UTX:S 88.750 4.250 5.03% 90.250 88.625 84.50 660.4K 58.6105M 3 ADCT:S 40.000 3.750 10.34% 40.250 35.500 36.25 1507.1K 60.2840M 4 WFC:S 210.125 3.750 1.82% 211.000 206.000 206.375 191.3K 40.1969M 5 GYMB:S 22.625 3.125 16.03% 23.000 21.000 19.50 1581.7K 35.7860M 6 CHIR:S 91.000 3.000 3.41% 93.250 87.000 88.00 1573.9K 143.2249M 7 GENZ:S 58.250 2.875 5.19% 59.250 55.250 55.375 1083.7K 63.1255M 8 VIA:S* 49.750 2.500 5.29% 50.250 47.875 47.25 212.4K 10.5669M WSX:I 379.440 2.340 0.62% 0.000 378.470 377.10 0K 0.0000M 9 BGEN:S 61.000 2.250 3.83% 62.250 58.750 58.75 1168.8K 71.2968M XMI:I 502.660 1.890 0.38% 0.000 502.550 500.76998 0K 0.0000M 10 UAL:S 175.875 1.875 1.08% 178.500 174.875 174.00 112.8K 19.8387M 11 SNPS:S 37.500 1.750 4.90% 38.500 35.750 35.75 389.3K 14.5988M 12 MTC:S- 104.750 1.750 1.70% 107.500 104.750 103.00 318.5K 33.3629M 13 CAT:S 56.750 1.750 3.18% 57.000 55.750 55.00 953.9K 54.1338M 14 SQNT:S* 17.375 1.625 10.32% 17.750 17.250 15.75 550.8K 9.5701M 15 PMTC:S 66.875 1.625 2.49% 67.000 65.750 65.25 1193.8K 79.8354M 16 GPS:S 39.375 1.500 3.96% 40.375 37.875 37.875 1400K 55.1250M 17 RYC:S 46.375 1.375 3.06% 47.000 46.125 45.00 109.2K 5.0641M 18 AR:S 32.375 1.375 4.44% 32.875 31.500 31.00 208.9K 6.7631M 19 T:S* 64.000 1.250 1.99% 64.250 62.750 62.75 2904.1K 185.8624M 20 I:S 129.250 1.250 0.98% 130.000 127.625 128.00 425.1K 54.9442M 21 SLB:S* 62.250 1.125 1.84% 63.750 62.250 61.125 948K 59.0130M 22 MAT:S 28.750 1.125 4.07% 29.000 27.625 27.625 790.1K 22.7154M 23 AAPL:S* 36.312 1.062 3.01% 36.625 35.125 35.25 2581.3K 93.7335M 24 SVGI:S 33.000 1.000 3.12% 33.625 32.000 32.00 786K 25.9380M 25 NELL:S- 57.500 1.000 1.77% 58.000 57.500 56.50 110K 6.3250M 26 BBTK:S 17.500 1.000 6.06% 18.250 16.250 16.50 177.2K 3.1010M 27 AMSY:S 28.875 1.000 3.59% 29.250 27.625 27.875 164.3K 4.7442M 5b. QUOTESERVER STOCKS 25 LARGEST POINT VALUE DECLINERS - 10/31/95 RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR 1 XRX:S- 129.625 -4.250 -3.17% 133.625 129.625 133.875 490.2K 63.5422M 2 SSAX:S 30.875 -3.750 -10.83% 35.125 30.750 34.625 785.1K 24.2400M 3 ALSC:S 30.750 -3.250 -9.56% 34.500 30.500 34.00 916.7K 28.1885M COMPN:I 1036.700 -2.990 -0.29% 0.000 1032.470 1039.6899 0K 0.0000M 4 MSFT:S 100.000 -2.750 -2.68% 103.375 99.750 102.75 5748.4K 574.8400M 5 COMS:S 47.000 -2.625 -5.29% 50.125 46.750 49.625 3678.8K 172.9036M 6 CSCO:S* 77.500 -2.375 -2.97% 81.375 77.500 79.875 4649.5K 360.3363M 7 XLNX:S- 46.000 -2.375 -4.91% 49.000 46.000 48.375 698.2K 32.1172M 8 CYRX:S 32.000 -2.250 -6.57% 34.750 31.750 34.25 1117.1K 35.7472M 9 ALTR:S* 60.500 -2.062 -3.30% 63.375 60.250 62.5625 1700.3K 102.8681M OEX:I 555.880 -2.020 -0.36% 0.000 553.860 557.90 0K 0.0000M 10 MU:S- 70.500 -2.000 -2.76% 73.625 70.500 72.50 4817.9K 339.6619M 11 SEG:S 44.625 -2.000 -4.29% 46.750 44.375 46.625 868.7K 38.7657M 12 TAN:S 49.500 -2.000 -3.88% 52.375 49.000 51.50 548.6K 27.1557M 13 BNET:S- 66.250 -1.875 -2.75% 68.875 66.250 68.125 2542.1K 168.4141M 14 LRCX:S 60.875 -1.875 -2.99% 63.000 60.750 62.75 669.2K 40.7375M SPX:I 581.500 -1.750 -0.30% 0.000 579.750 583.25 0K 0.0000M 15 CRUS:S 42.125 -1.750 -3.99% 44.625 41.625 43.875 3028.2K 127.5629M 16 BA:S* 65.500 -1.625 -2.42% 67.125 65.500 67.125 754.9K 49.4460M 17 TXN:S* 68.500 -1.625 -2.32% 70.750 68.000 70.125 2059.3K 141.0620M 18 C:S 51.500 -1.500 -2.83% 52.375 51.375 53.00 2691.5K 138.6122M 19 JCP:S 42.125 -1.500 -3.44% 42.875 42.000 43.625 805.5K 33.9317M 20 PBY:S- 21.875 -1.500 -6.42% 22.375 21.875 23.375 343.1K 7.5053M 21 TRMB:S 19.750 -1.500 -7.06% 21.500 19.625 21.25 420K 8.2950M 22 MX:S- 30.500 -1.375 -4.31% 31.875 30.500 31.875 57.3K 1.7476M 23 LRNG:S 59.000 -1.375 -2.28% 61.750 58.500 60.375 290.5K 17.1395M 24 PSTA:S 6.000 -1.312 -17.95% 6.625 5.625 7.3125 60.6K 0.3636M 25 DOW:S* 68.625 -1.250 -1.79% 70.125 68.625 69.875 2610.6K 179.1524M 26 ADBE:S- 57.000 -1.250 -2.15% 59.125 57.000 58.25 873.1K 49.7667M XAU:I 107.180 -1.230 -1.13% 0.000 106.360 108.41 0K 0.0000M 6. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN - 10/31/95 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 GYMB:S 22.625 3.125 16.03% 23.000 21.000 19.50 1581.7K 35.7860M 2 NCDI:S 6.250 0.750 13.64% 6.375 6.125 5.50 135.2K 0.8450M 3 CLIX:S+ 7.875 0.875 12.50% 7.875 7.000 7.00 153.3K 1.2072M 4 ADCT:S 40.000 3.750 10.34% 40.250 35.500 36.25 1507.1K 60.2840M 5 SQNT:S* 17.375 1.625 10.32% 17.750 17.250 15.75 550.8K 9.5701M 6 TSNG:S 8.375 0.625 8.06% 8.500 7.625 7.75 133.4K 1.1172M 7 BBTK:S 17.500 1.000 6.06% 18.250 16.250 16.50 177.2K 3.1010M 8 GEN:S+ 8.750 0.500 6.06% 8.750 8.375 8.25 66.2K 0.5793M 9 TELC:S+ 11.125 0.625 5.95% 11.125 10.750 10.50 9.8K 0.1090M 10 VIA:S* 49.750 2.500 5.29% 50.250 47.875 47.25 212.4K 10.5669M 11 CTME:S 2.500 0.125 5.26% 2.625 2.375 2.375 12.3K 0.0307M 12 GENZ:S 58.250 2.875 5.19% 59.250 55.250 55.375 1083.7K 63.1255M 13 UTX:S 88.750 4.250 5.03% 90.250 88.625 84.50 660.4K 58.6105M 14 SNPS:S 37.500 1.750 4.90% 38.500 35.750 35.75 389.3K 14.5988M 15 BBA:S 5.875 0.250 4.44% 6.000 5.625 5.625 256.6K 1.5075M 16 AR:S 32.375 1.375 4.44% 32.875 31.500 31.00 208.9K 6.7631M 17 MAT:S 28.750 1.125 4.07% 29.000 27.625 27.625 790.1K 22.7154M 18 SMSC:S- 19.625 0.750 3.97% 20.000 19.625 18.875 176.5K 3.4638M 19 GPS:S 39.375 1.500 3.96% 40.375 37.875 37.875 1400K 55.1250M 20 BGEN:S 61.000 2.250 3.83% 62.250 58.750 58.75 1168.8K 71.2968M 21 NAV:S 10.250 0.375 3.80% 10.500 10.000 9.875 637.3K 6.5323M 22 STK:S 24.625 0.875 3.68% 25.250 24.375 23.75 455.5K 11.2167M 23 AMSY:S 28.875 1.000 3.59% 29.250 27.625 27.875 164.3K 4.7442M 24 GPTA:S 7.250 0.250 3.57% 7.625 6.875 7.00 263.9K 1.9133M 25 CHIR:S 91.000 3.000 3.41% 93.250 87.000 88.00 1573.9K 143.2249M 26 NN:S 30.500 1.000 3.39% 31.750 30.375 29.50 899.2K 27.4256M 27 SK:S 15.375 0.500 3.36% 15.750 15.250 14.875 280.4K 4.3111M 28 CAT:S 56.750 1.750 3.18% 57.000 55.750 55.00 953.9K 54.1338M 29 SVGI:S 33.000 1.000 3.12% 33.625 32.000 32.00 786K 25.9380M 30 MCU:S 16.750 0.500 3.08% 17.125 16.375 16.25 311.1K 5.2109M 7. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP - 10/31/95 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 VIEW:S 9.750 -0.375 -3.70% 10.250 9.625 10.125 282.4K 2.7534M 2 TAN:S 49.500 -2.000 -3.88% 52.375 49.000 51.50 548.6K 27.1557M 3 TMX:S- 27.500 -1.125 -3.93% 29.000 27.500 28.625 3730K 102.5750M 4 CRUS:S 42.125 -1.750 -3.99% 44.625 41.625 43.875 3028.2K 127.5629M 5 AMD:S 23.500 -1.000 -4.08% 24.500 22.750 24.50 805.9K 18.9386M 6 TCOMA:S 17.000 -0.750 -4.23% 17.875 16.875 17.75 4697.3K 79.8541M 7 SEG:S 44.625 -2.000 -4.29% 46.750 44.375 46.625 868.7K 38.7657M 8 MX:S- 30.500 -1.375 -4.31% 31.875 30.500 31.875 57.3K 1.7476M VGSTX:I 15.150 -0.750 -4.72% 0.000 15.110 15.90 0K 0.0000M 9 MXTR:S- 5.000 -0.250 -4.76% 5.375 5.000 5.25 656.1K 3.2805M 10 XLNX:S- 46.000 -2.375 -4.91% 49.000 46.000 48.375 698.2K 32.1172M 11 PTON:S 7.250 -0.375 -4.92% 7.625 7.000 7.625 275.5K 1.9974M 12 EXBT:S 12.938 -0.688 -5.05% 13.750 12.875 13.625 438K 5.6666M 13 XIRC:S 9.125 -0.500 -5.19% 9.750 9.000 9.625 201.8K 1.8414M 14 LA:S* 2.250 -0.125 -5.26% 2.375 2.125 2.375 100.9K 0.2270M 15 COMS:S 47.000 -2.625 -5.29% 50.125 46.750 49.625 3678.8K 172.9036M 16 CHPS:S 8.750 -0.500 -5.41% 9.375 8.625 9.25 670.8K 5.8695M 17 BMET:S 16.625 -1.000 -5.67% 17.750 16.500 17.625 478.5K 7.9551M 18 HFI:S- 14.125 -0.875 -5.83% 15.125 14.125 15.00 83.8K 1.1837M 19 TDM:S- 11.250 -0.750 -6.25% 12.000 11.250 12.00 592.4K 6.6645M 20 PBY:S- 21.875 -1.500 -6.42% 22.375 21.875 23.375 343.1K 7.5053M 21 ECO:S- 9.000 -0.625 -6.49% 9.250 9.000 9.625 897.1K 8.0739M 22 THDO:S- 10.750 -0.750 -6.52% 11.750 10.750 11.50 293.3K 3.1530M 23 CYRX:S 32.000 -2.250 -6.57% 34.750 31.750 34.25 1117.1K 35.7472M 24 TRMB:S 19.750 -1.500 -7.06% 21.500 19.625 21.25 420K 8.2950M 25 SYQT:S 10.000 -1.000 -9.09% 10.625 9.750 11.00 326.5K 3.2650M 26 ALSC:S 30.750 -3.250 -9.56% 34.500 30.500 34.00 916.7K 28.1885M 27 SSAX:S 30.875 -3.750 -10.83% 35.125 30.750 34.625 785.1K 24.2400M 28 SCOC:S- 5.875 -0.750 -11.32% 6.125 5.875 6.625 112.9K 0.6633M 29 PSTA:S 6.000 -1.312 -17.95% 6.625 5.625 7.3125 60.6K 0.3636M ****END OF DAILY QUOTE INFORMATION****Tue Oct 31 15:32:58 PST 1995 Market Analysis is provided if & when I have the time. ----- End Included Message -----