***> E-MAIL QUOTER for Wednesday, November 01, 1995: (THIS IS NOT A LIST-SERVER) ====Information deemed reliable, but never guaranteed========================= This service is slowly being resurrected after an extended hiatus, much updatingis in progress of the mailer, quoter, and distribution lists. Please be patientas 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]++++++++++++ GDP fell .1% indicating a slowing fourth quarter economy that may not be as robust, bonds rallied 14/32, but the market tried to rally attempts which failed, selling down 10, before regaining strength and rallying into the close. ++++ VALLEY NEWS +(incl. technology or SF Bay Area)++++++++++++++++++(PRAE)+++ INTC introduces its new P6, 200 Mhz chip, Internet stocks continue to be hot. ++++++ 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 155 52.19% TOTAL UP VOLUME 140.9636 M 54.58% TOTAL DECLINING 110 37.04% TOTAL DOWN VOLUME 109.0318 M 42.22% TOTAL UNCHANGED 32 10.77% TOTAL NO CHG VOL 8.2681 M 3.20% TOTAL BREADTH 45 TOTAL BREADTH VOL 31.9318 M NO VOLUME-TRIN 0.71 VOLUME-TRIN 0.77 AVG UP VOL 909.443 K shares AVG DOWN VOL 991.198 K shares AVG UNC VOL 258.378 K shares AVG STK VOL 869.574 K shares Theoretical-TRIN (ARMS Index) 1.09 0.88=NYSE actual TRIN SUM NET CHANGE $39.000 $0.1313 AVG TOTAL STOCKS (S+) near today's Highs, PCTG 65 21.886% TOTAL STOCKS (S-) near today's Lows, PCTG 35 11.785% BIGGEST PT GAINER +6.750 INTU BIGGEST PT LOSER -6.000 CHIR BIGGEST PCT GAIN +35.00% NCDI BIGGEST PCT LOSS -19.66% PSTA BIGGEST UP VOLUME 9.9896 M shares INTC BIGGEST NO CHG VOLUME 2.1091 M shares CRUS BIGGEST DOWN VOLUME 7.7541 M shares MU BIGGEST UP VALUE $708.0129 M VAL INTC BIGGEST NO CHG VALUE $88.8458 M VAL CRUS BIGGEST DOWN VALUE $527.2788 M VAL MU TOTAL NEWS/PCT 33 11.11% TOTAL IDX CHG 11.450 AVERAGE CHG 0.520 TOTAL INDICES 23 DOW30 (DJIA, DJIA Previous, CHANGE) 4766.680 4755.470 11.210 XMI Index Ratios(DJIA/XMI, XMI delta, DJIA/XMI delta) 9.479 0.200 56.056 OEX Index Ratios(DJIA/OEX, OEX delta, DJIA/OEX delta) 8.558 1.080 10.380 SPX Index Ratios(DJIA/SPX, SPX delta, DJIA/SPX delta) 8.159 0.970 11.557 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= 32 26 29 18 11 16 14 7 5 7 6 2 2 12 155 155 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= 32 17 14 24 11 5 7 6 7 5 3 6 0 5 110 110 2. USA QUOTESERVER STOCK DUMP for 11/01/95 E-MAIL TRADER CHANGE QUOTES: SYMB:TN PRICE-P CHANGE PCTCHG HIGH LOW LAST VOLUME-V P*V VALUE AA:S 51.125 0.375 0.74% 51.500 50.250 50.75 856.1K 43.7681M AAPL:S 36.625 0.312 0.86% 37.125 35.500 36.3125 1725.3K 63.1891M ABF:S+ 26.500 0.250 0.95% 26.500 26.125 26.25 130.3K 3.4529M ABX:S 23.500 0.375 1.62% 23.625 22.750 23.125 1434.6K 33.7131M ACAD:S 35.500 1.500 4.41% 35.750 33.500 34.00 755K 26.8025M ACN:S+ 11.875 0.250 2.15% 11.875 11.625 11.625 11.4K 0.1354M ADAC:S 12.125 0.250 2.11% 12.500 11.750 11.875 58.3K 0.7069M ADBE:S 57.125 0.125 0.22% 57.750 56.500 57.00 785.6K 44.8774M ADCT:S 42.750 2.750 6.88% 43.000 39.000 40.00 1212.6K 51.8387M ADPT:S 43.750 -0.750 -1.69% 44.625 42.875 44.50 748.8K 32.7600M ADV:I# 1311.000 0.000 0.00% 2622.000 0.000 0.00 0K 0.0000M AET:S+ 71.125 0.750 1.07% 71.125 70.375 70.375 547.5K 38.9409M AGN:S 29.125 -0.250 -0.85% 29.500 29.000 29.375 165.4K 4.8173M AHP:S 88.750 0.125 0.14% 90.000 88.500 88.625 291.7K 25.8884M AKLM:S 21.875 -1.750 -7.41% 24.625 21.625 23.625 1970.5K 43.1047M ALD:S 41.875 -0.625 -1.47% 42.500 41.750 42.50 739K 30.9456M ALEX:S- 23.000 0.000 0.00% 23.500 23.000 23.00 52.5K 1.2075M ALSC:S 29.000 -1.750 -5.69% 31.500 28.750 30.75 1033.3K 29.9657M ALTR:S 59.375 -1.125 -1.86% 61.000 59.000 60.50 1390.7K 82.5728M AMAT:S 49.375 -0.750 -1.50% 51.000 49.125 50.125 3547.6K 175.1627M AMD:S- 22.750 -0.750 -3.19% 27.375 22.750 23.50 1875.9K 42.6767M AMGN:S 47.500 -0.500 -1.04% 48.000 46.375 48.00 2753.6K 130.7960M AMH:S+ 9.312 -0.062 -0.67% 9.312 9.188 9.375 47.2K 0.4395M AMR:S* 66.750 0.750 1.14% 67.125 65.750 66.00 867.1K 57.8789M AMSY:S= 28.875 0.000 0.00% 29.250 28.750 28.875 59K 1.7036M AR:S 32.125 -0.250 -0.77% 32.250 31.625 32.375 174.8K 5.6155M ARC:S 105.875 -0.875 -0.82% 107.000 105.750 106.75 467.9K 49.5389M ASA:S 37.375 0.125 0.34% 37.500 37.250 37.25 32.7K 1.2222M ASH:S* 31.250 -0.375 -1.19% 32.000 31.125 31.625 175.1K 5.4719M ASPX:S 15.625 1.500 10.62% 15.750 14.000 14.125 536.3K 8.3797M ASTA:S* 8.625 -0.250 -2.82% 9.000 8.500 8.875 223.5K 1.9277M ATC:S+ 2.188 -0.438 -16.67% 2.188 2.625 2.625 95.4K 0.2087M ATI:S* 28.750 0.250 0.88% 29.000 28.500 28.50 556K 15.9850M ATML:S 31.000 -0.250 -0.80% 31.750 30.000 31.25 736.3K 22.8253M AVOL:I# 201.270 0.000 0.00% 202.550 0.000 0.00 0K 0.0000M AVP:S 71.375 0.250 0.35% 71.625 71.125 71.125 94.1K 6.7164M AXP:S+ 41.000 0.375 0.92% 41.000 40.250 40.625 2251.3K 92.3033M AZA:S- 21.750 -0.250 -1.14% 22.375 21.750 22.00 211.3K 4.5958M BA:S* 68.000 2.500 3.82% 68.500 65.875 65.50 2152.9K 146.3972M BAC:S 58.750 1.250 2.17% 58.875 57.250 57.50 1085.4K 63.7672M BBA:S- 6.000 0.125 2.13% 6.250 6.000 5.875 343.4K 2.0604M BBTK:S 18.000 0.500 2.86% 18.500 17.500 17.50 96.1K 1.7298M BCC:S+ 36.125 -0.125 -0.34% 36.125 35.375 36.25 641.1K 23.1597M BEAM:S 45.250 0.750 1.69% 45.500 44.000 44.50 212.2K 9.6021M BFI:S 29.375 0.500 1.73% 29.500 29.000 28.875 604.9K 17.7689M BGEN:S 61.250 0.250 0.41% 61.500 59.000 61.00 607.8K 37.2278M BMET:S 17.250 0.625 3.76% 17.375 16.500 16.625 578.5K 9.9791M BNET:S 66.375 0.125 0.19% 66.500 65.625 66.25 1861.7K 123.5703M BNYN:S 7.562 -0.250 -3.20% 7.875 7.500 7.8125 69.8K 0.5279M BORL:S* 12.625 -1.000 -7.34% 13.625 12.625 13.625 1313.8K 16.5867M BROD:S 70.000 0.625 0.90% 70.750 69.250 69.375 451.8K 31.6260M BS:S+ 13.125 0.000 0.00% 13.125 13.000 13.125 348.3K 4.5714M C:S* 50.750 -0.750 -1.46% 51.250 50.500 51.50 1850.4K 93.9078M CA:S 55.750 0.750 1.36% 56.375 54.625 55.00 1136.7K 63.3710M CAL:S- 14.750 0.000 0.00% 15.000 14.750 14.75 359.3K 5.2997M CAT:S 56.500 -0.250 -0.44% 57.500 56.000 56.75 734.4K 41.4936M CC:S 33.125 -0.250 -0.75% 33.375 32.875 33.375 429.1K 14.2139M CCI:S+ 67.250 2.375 3.66% 67.250 64.125 64.875 4131.2K 277.8232M CDN:S+ 36.250 4.000 12.40% 36.250 32.375 32.25 436.2K 15.8123M CHIR:S* 85.000 -6.000 -6.59% 87.500 83.000 91.00 1997.4K 169.7790M CHPS:S+ 9.375 0.625 7.14% 9.375 8.625 8.75 368.8K 3.4575M CHV:S+ 47.625 0.875 1.87% 47.625 46.875 46.75 1586.4K 75.5523M CL:S+ 69.875 0.625 0.90% 69.875 69.125 69.25 292.9K 20.4664M CLIX:S- 7.500 -0.375 -4.76% 7.875 7.500 7.875 38.3K 0.2873M CMB:S 58.750 1.750 3.07% 58.875 56.250 57.00 1833.6K 107.7240M CMH:S 26.500 0.250 0.95% 26.625 26.250 26.25 98.6K 2.6129M CNR:S+ 18.875 0.875 4.86% 18.875 17.750 18.00 390.3K 7.3669M COMPN:I 1040.500 3.900 0.38% 1044.940 0.000 1036.600 0K 0.0000M COMPV:I# 34.270 0.000 0.00% 68.550 0.000 0.00 0K 0.0000M COMS:S 48.000 1.000 2.13% 48.875 46.500 47.00 2724.7K 130.7856M CP:S- 15.375 -0.625 -3.91% 15.875 15.375 16.00 395.7K 6.0839M CPQ:S* 56.125 0.500 0.90% 56.125 54.625 55.625 2392.4K 134.2734M CR:S+ 35.750 0.375 1.06% 35.750 35.000 35.375 42.2K 1.5087M CRAY:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M CREAF:S= 11.625 0.000 0.00% 11.750 11.375 11.625 124K 1.4415M CRUS:S= 42.125 0.000 0.00% 43.125 41.375 42.125 2109.1K 88.8458M CSCO:S 80.250 2.750 3.55% 80.375 76.750 77.50 4312.9K 346.1102M CTC:S 71.750 0.375 0.53% 71.875 71.000 71.375 6438.6K 461.9696M CTME:S- 2.438 -0.062 -2.50% 2.625 2.438 2.50 4K 0.0097M CY:S 16.875 -0.750 -4.26% 18.125 16.500 17.625 2106.4K 35.5455M CYR:S+ 21.125 0.375 1.81% 21.125 20.625 20.75 80K 1.6900M CYRX:S 32.250 0.250 0.78% 32.375 30.625 32.00 1031.6K 33.2691M DAL:S= 65.625 0.000 0.00% 65.875 65.250 65.625 339.9K 22.3059M DD:S 61.750 -1.125 -1.79% 62.375 61.250 62.875 1142.9K 70.5741M DEC:S+ 54.125 0.125 0.23% 54.125 52.750 54.00 1175.1K 63.6023M DECL:I# 924.000 0.000 0.00% 1848.000 0.000 0.00 0K 0.0000M DELL:S 46.250 -0.375 -0.80% 47.000 45.125 46.625 1854.2K 85.7567M DGN:S 11.875 0.375 3.26% 12.000 11.625 11.50 120.9K 1.4357M DIS:S* 57.750 0.125 0.22% 57.875 57.375 57.625 457.9K 26.4437M DJ:S+ 35.750 0.500 1.42% 35.750 34.750 35.25 137.2K 4.9049M DMIC:S 10.875 0.125 1.16% 11.125 10.500 10.75 86.4K 0.9396M DOW:S 67.875 -0.750 -1.09% 68.500 67.250 68.625 1897.6K 128.7996M DVOL:I# 125.540 0.000 0.00% 151.800 0.000 0.00 0K 0.0000M ECO:S 9.625 0.625 6.94% 9.188 9.000 9.00 349.7K 3.3659M EFII:S 86.375 4.125 5.02% 86.750 80.750 82.25 355.2K 30.6804M EK:S+ 63.250 0.625 1.00% 63.250 62.125 62.625 568.2K 35.9387M ELY:S 16.750 0.375 2.29% 16.875 16.500 16.375 847K 14.1873M EMC:S+ 15.625 0.125 0.81% 15.625 15.125 15.50 1399.2K 21.8625M ERTS:S 36.000 -0.625 -1.71% 37.000 35.625 36.625 423.3K 15.2388M EXBT:S 13.125 0.188 1.45% 13.250 12.750 12.9375 87.9K 1.1537M F:S* 28.375 -0.375 -1.30% 29.000 28.250 28.75 3976.9K 112.8445M FHPC:S 24.500 0.250 1.03% 24.750 24.250 24.25 312K 7.6440M FNM:S 108.250 3.500 3.34% 108.500 104.625 104.75 1263.3K 136.7522M FON:S 38.375 -0.125 -0.32% 38.750 38.250 38.50 357.1K 13.7037M 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 0.125 1.43% 8.875 8.750 8.75 461.1K 4.0923M GE:S* 62.250 -1.000 -1.58% 63.000 61.750 63.25 1671.8K 104.0696M GEN:S+ 8.750 0.500 6.06% 8.750 8.625 8.25 21.3K 0.1864M GENZ:S+ 59.500 1.250 2.15% 59.500 57.750 58.25 540K 32.1300M GGUY:S- 10.000 -0.375 -3.61% 10.625 10.000 10.375 49.7K 0.4970M GIS:S- 57.000 -0.500 -0.87% 57.625 57.000 57.50 304.6K 17.3622M GM:S- 43.375 -0.375 -0.86% 43.875 43.375 43.75 1737.9K 75.3814M GME:S+ 47.875 0.750 1.59% 47.875 47.125 47.125 477.5K 22.8603M GNE:S+ 50.375 0.375 0.75% 50.375 50.125 50.00 74.4K 3.7479M GPS:S- 38.500 -0.875 -2.22% 39.625 38.500 39.375 947.1K 36.4633M GPTA:S 7.375 0.125 1.72% 7.625 7.250 7.25 51.1K 0.3769M GT:S 38.250 0.750 2.00% 38.375 37.500 37.50 552.2K 21.1216M GTE:S 41.875 0.750 1.82% 42.125 40.875 41.125 1908.3K 79.9101M GWF:S+ 23.375 0.750 3.31% 23.375 22.625 22.625 299.9K 7.0102M GYMB:S* 20.125 -1.000 -4.73% 22.250 19.875 21.125 1460.4K 29.3906M HAN:S- 15.250 -0.250 -1.61% 15.500 15.250 15.50 1603K 24.4458M HAS:S= 30.750 0.000 0.00% 31.000 30.375 30.75 207.7K 6.3868M HD:S 38.000 0.750 2.01% 38.125 37.250 37.25 1239.8K 47.1124M HFI:S 14.375 0.250 1.77% 15.000 13.625 14.125 127.1K 1.8271M HM:S= 15.375 0.000 0.00% 15.625 15.125 15.375 704.2K 10.8271M HMY:S+ 18.625 0.250 1.36% 18.625 17.750 18.375 320.7K 5.9730M HSN:S 8.500 0.375 4.62% 8.625 8.125 8.125 273.1K 2.3213M HWP:S* 93.000 0.625 0.68% 93.250 90.500 92.375 1553.2K 144.4476M I:S+ 129.125 0.000 0.00% 129.125 126.625 129.125 498.7K 64.3946M IBM:S* 96.875 -0.375 -0.39% 97.625 96.375 97.25 2058.8K 199.4462M IDTI:S- 18.625 -0.375 -1.97% 19.375 18.625 19.00 1630.1K 30.3606M IFMX:S* 28.125 -1.000 -3.43% 29.250 27.875 29.125 1522.9K 42.8316M INGR:S* 13.125 0.750 6.06% 13.312 12.125 12.375 1304.2K 17.1176M INTC:S* 70.875 1.000 1.43% 70.875 69.000 69.875 9989.6K 708.0129M INTU:S+ 78.750 6.750 9.38% 78.750 71.250 72.00 1487.7K 117.1564M IP:S 36.625 -0.375 -1.01% 37.625 36.375 37.00 1167.8K 42.7707M JCP:S 42.250 0.125 0.30% 42.625 41.750 42.125 610.9K 25.8105M JNJ:S 81.750 0.125 0.15% 82.000 81.000 81.625 939.3K 76.7878M KLAC:S- 41.000 -1.750 -4.09% 44.250 41.000 42.75 843.7K 34.5917M KM:S 8.375 0.250 3.08% 8.500 8.125 8.125 6168.6K 51.6620M KMAG:S 56.125 -0.875 -1.54% 57.125 53.250 57.00 1587.4K 89.0928M KMB:S* 71.500 -1.125 -1.55% 73.125 71.500 72.625 326.9K 23.3733M KO:S 71.750 -0.125 -0.17% 72.250 71.500 71.875 1217.4K 87.3484M KWP:S 34.375 -0.375 -1.08% 35.000 33.750 34.75 277.9K 9.5528M LA:S+ 2.250 0.125 5.88% 2.250 2.125 2.125 56.3K 0.1267M LADF:S= 13.250 0.000 0.00% 13.375 13.125 13.25 12.7K 0.1683M LDDS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LE:S+ 15.125 0.125 0.83% 15.125 14.875 15.00 12.5K 0.1891M LEAF:S 8.750 -0.375 -4.11% 8.875 8.500 9.125 143.2K 1.2530M LGNT:S+ 47.625 0.250 0.53% 47.625 47.625 47.375 0.7K 0.0333M LOTS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M LRCX:S 61.375 -1.375 -2.19% 63.000 60.000 62.75 1228.7K 75.4115M LRNG:S 61.375 1.000 1.66% 61.750 58.750 60.375 402.8K 24.7218M LSI:S 46.000 -0.875 -1.87% 47.375 45.375 46.875 1338.1K 61.5526M LTD:S 18.625 0.125 0.68% 18.875 18.500 18.50 985.2K 18.3494M LUV:S= 20.125 0.000 0.00% 20.375 20.000 20.125 523.7K 10.5395M MA:S+ 39.625 0.375 0.96% 39.625 39.000 39.25 670.9K 26.5844M MAS:S 28.125 -0.125 -0.44% 28.250 27.375 28.25 309.8K 8.7131M MAT:S 29.000 1.375 4.98% 29.375 28.875 27.625 406.9K 11.8001M MCD:S 41.125 0.125 0.30% 41.750 41.000 41.00 1755.9K 72.2114M MCIC:S* 25.000 -0.375 -1.48% 25.125 24.875 25.375 1784.9K 44.6225M MCU:S 17.000 0.250 1.49% 17.125 16.750 16.75 204.6K 3.4782M MDR:S+ 16.000 -0.125 -0.78% 16.000 15.875 16.125 242.5K 3.8800M MEGT:S 28.125 -1.375 -4.66% 29.500 28.000 29.50 86.1K 2.4216M MENT:S 21.125 -0.500 -2.31% 21.250 20.750 21.625 394.3K 8.3296M MER:S+ 58.000 3.500 6.42% 58.000 55.250 54.50 2743.3K 159.1114M MMM:S= 56.875 0.000 0.00% 57.375 56.250 56.875 693.5K 39.4428M MO:S# 84.875 66.750 0.00% 84.875 84.125 18.125 1072.8K 0.0000M MOB:S+ 102.500 1.875 1.86% 102.500 101.000 100.625 512.9K 52.5722M MOT:S* 65.000 -0.375 -0.57% 65.750 64.375 65.375 2912.8K 189.3320M MRK:S* 57.000 -0.500 -0.87% 58.250 56.625 57.50 3129.6K 178.3872M MS:S+ 88.125 1.125 1.29% 88.125 86.750 87.00 428.8K 37.7880M MSFT:S 98.375 -1.625 -1.62% 101.000 98.250 100.00 4551.2K 447.7243M MSII:S+ 44.250 1.250 2.91% 44.250 43.000 43.00 219.4K 9.7084M MT:S- 33.000 -0.750 -2.22% 33.875 33.000 33.75 107K 3.5310M MTC:S 105.125 2.125 2.06% 106.375 105.000 103.00 259.4K 27.2694M MU:S 68.000 -2.500 -3.55% 70.625 67.875 70.50 7754.1K 527.2788M MX:S 31.125 0.625 2.05% 31.250 30.625 30.50 88.9K 2.7670M MXTR:S* 6.250 1.250 25.00% 6.500 5.625 5.00 6208K 38.8000M N:S 34.000 -0.375 -1.09% 34.375 33.875 34.375 348.3K 11.8422M NAV:S 10.625 0.375 3.66% 10.750 10.250 10.25 431.6K 4.5857M NCDI:S 8.438 2.188 35.00% 8.625 6.125 6.25 1454.5K 12.2723M NELL:S 57.750 0.250 0.43% 58.250 57.250 57.50 159.6K 9.2169M NETG:S 42.000 0.500 1.20% 42.750 41.125 41.50 346.8K 14.5656M NKE:S+ 57.500 0.500 0.88% 57.500 56.000 57.00 250.4K 14.3980M NN:S- 30.125 -0.375 -1.23% 30.625 30.125 30.50 195.4K 5.8864M NOBE:S+ 38.250 0.625 1.66% 38.250 37.000 37.625 380.9K 14.5694M NOC:S 56.875 -0.375 -0.66% 57.125 56.375 57.25 38.9K 2.2124M NOVL:S* 16.750 0.250 1.52% 17.000 16.375 16.50 3217K 53.8847M NSCP:S 89.000 1.000 1.14% 89.500 86.500 88.00 410.6K 36.5434M NSM:S* 23.875 -0.500 -2.05% 24.750 23.750 24.375 1875.6K 44.7799M NT:S- 35.125 -0.875 -2.43% 35.875 35.125 36.00 317.1K 11.1381M NWK:S- 32.250 -0.375 -1.15% 32.750 32.250 32.625 145.4K 4.6891M NYA:I 311.100 0.960 0.31% 312.430 0.000 310.14001 0K 0.0000M NYV:I# 368.520 0.000 0.00% 437.500 0.000 0.00 0K 0.0000M OAT:S 34.125 0.125 0.37% 34.625 33.875 34.00 392.2K 13.3838M OEX:I 556.960 1.080 0.19% 558.300 0.000 555.88 0K 0.0000M ORCL:S* 44.125 0.500 1.15% 44.750 43.500 43.625 2804.5K 123.7486M OXY:S* 21.375 0.375 1.79% 21.625 21.250 21.00 465.1K 9.9415M P:S 32.250 0.250 0.78% 32.375 32.000 32.00 414.1K 13.3547M PAC:S 30.375 0.250 0.83% 30.625 30.125 30.125 696.6K 21.1592M PBY:S 22.625 0.625 2.84% 22.750 22.000 22.00 364.2K 8.2400M PCCW:S 17.125 -0.125 -0.72% 17.375 17.000 17.25 463.2K 7.9323M PCG:S 29.750 0.375 1.28% 29.875 29.375 29.375 371.5K 11.0521M PCL:S+ 24.125 0.125 0.52% 24.125 23.750 24.00 40.5K 0.9771M PE:S* 29.875 0.625 2.14% 30.125 29.250 29.25 391.3K 11.6901M PG:S+ 82.375 1.375 1.70% 82.375 80.750 81.00 399.7K 32.9253M PHG:S 38.375 -0.250 -0.65% 39.375 38.250 38.625 1913.2K 73.4190M PIR:S- 9.625 0.000 0.00% 9.750 9.625 9.625 31.2K 0.3003M PMTC:S 66.500 0.750 1.14% 67.500 66.000 65.75 828.2K 55.0753M PPW:S 19.000 0.125 0.66% 19.250 18.875 18.875 486.3K 9.2397M PRD:S 42.625 0.375 0.89% 42.750 42.500 42.25 36.9K 1.5729M PSTA:S- 5.875 -1.438 -19.66% 6.125 5.875 7.3125 45.1K 0.2650M PTON:S- 6.750 -0.875 -11.48% 7.250 6.750 7.625 135.4K 0.9140M PZL:S- 37.750 0.625 1.68% 38.125 37.750 37.125 93.7K 3.5372M QKTN:S 10.250 -0.125 -1.20% 10.375 10.000 10.375 180.3K 1.8481M QNTM:S 18.188 0.812 4.68% 18.500 17.375 17.375 1729.4K 31.4535M QVCN:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M RBK:S= 34.000 0.000 0.00% 34.375 33.875 34.00 141.5K 4.8110M RD:S 124.000 1.125 0.92% 124.250 123.000 122.875 323.3K 40.0892M REC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M REN:S+ 3.500 0.125 3.70% 3.500 3.375 3.375 74K 0.2590M RHR:S= 14.875 0.000 0.00% 15.000 14.625 14.875 30.1K 0.4477M RN:S 30.250 -0.625 -2.02% 30.875 30.125 30.875 743.6K 22.4939M RNBO:S- 20.750 -0.375 -1.78% 21.125 20.750 21.125 11.5K 0.2386M ROUS:S+ 21.500 0.500 2.38% 21.500 21.125 21.00 214K 4.6010M RYC:S 47.375 1.000 2.16% 47.625 46.500 46.375 109.3K 5.1781M S:S+ 34.875 0.875 2.57% 34.875 33.875 34.00 916.2K 31.9525M SALD:S 6.750 -0.125 -1.82% 7.000 6.625 6.875 3.7K 0.0250M SBC:S 56.125 0.250 0.45% 56.500 55.750 55.875 643.1K 36.0940M SBUX:S 39.938 0.688 1.75% 40.375 38.875 39.25 932.2K 37.2297M SCIS:S+ 35.625 0.500 1.42% 35.625 34.875 35.125 233.2K 8.3078M SCOC:S- 5.625 -1.000 -15.09% 6.000 5.625 6.625 214.6K 1.2071M SDO:S= 23.250 0.000 0.00% 23.375 23.125 23.25 112.8K 2.6226M SEG:S+ 46.375 -0.250 -0.54% 46.375 44.250 46.625 931.1K 43.1798M SFE:S* 44.000 -1.000 -2.22% 44.750 43.250 45.00 26.2K 1.1528M SGI:S 31.500 -1.625 -4.91% 33.250 31.250 33.125 2175.6K 68.5314M SGP:S 54.250 0.625 1.17% 54.625 53.250 53.625 758.6K 41.1540M SIGM:S- 4.750 -0.250 -5.00% 5.125 4.750 5.00 24.2K 0.1149M SIII:S 16.750 -0.375 -2.19% 17.250 16.000 17.125 690.9K 11.5726M SK:S 15.125 -0.500 -3.20% 15.250 15.000 15.625 57.8K 0.8742M SLB:S 62.375 0.125 0.20% 63.125 62.125 62.25 442.6K 27.6072M SLR:S- 40.000 -0.250 -0.62% 40.500 40.000 40.25 48.2K 1.9280M SMSC:S+ 19.750 0.875 4.64% 19.750 19.250 18.875 166.5K 3.2884M SNPS:S- 35.438 -2.062 -5.50% 37.500 35.438 37.50 487.4K 17.2722M SPCO:S- 3.500 0.000 0.00% 3.750 3.500 3.50 31.8K 0.1113M SPX:I 584.220 0.970 0.17% 586.940 0.000 583.25 0K 0.0000M SQNT:S 18.000 0.875 5.11% 18.125 17.375 17.125 275.9K 4.9662M SRA:S 30.750 -0.375 -1.20% 31.000 30.500 31.125 202.9K 6.2392M SSAX:S 33.875 3.000 9.72% 34.125 31.250 30.875 1785.8K 60.4940M STK:S 24.250 -0.125 -0.51% 24.625 24.000 24.375 371.9K 9.0186M STRM:S+ 63.500 2.000 3.25% 63.500 60.500 61.50 651.9K 41.3957M SUNW:S 76.375 -1.625 -2.08% 78.000 75.875 78.00 2772.8K 211.7726M SUP:S+ 28.625 0.375 1.33% 28.625 28.000 28.25 91.2K 2.6106M SVGI:S 32.250 0.250 0.78% 33.125 32.000 32.00 468.3K 15.1027M SVM:S- 28.250 0.125 0.44% 28.500 28.250 28.125 96.1K 2.7148M SYBS:S 38.875 -0.375 -0.96% 39.500 38.625 39.25 1523.5K 59.2261M SYMC:S 24.500 0.188 0.77% 25.375 24.375 24.3125 2057.6K 50.4112M SYQT:S- 9.875 -0.125 -1.25% 10.250 9.875 10.00 229.1K 2.2624M T:S* 63.625 -0.375 -0.59% 64.125 63.250 64.00 1685.5K 107.2399M TAN:S 48.125 -1.250 -2.53% 49.125 48.000 49.375 604.1K 29.0723M TCOMA:S* 17.125 0.125 0.74% 17.250 17.000 17.00 2764.5K 47.3421M TDM:S 11.500 0.250 2.22% 11.625 11.125 11.25 352.6K 4.0549M TE:S= 23.625 0.000 0.00% 23.875 23.500 23.625 74.3K 1.7553M TEK:S+ 59.500 0.500 0.85% 59.500 59.125 59.00 52.6K 3.1297M TELC:S 11.000 -0.125 -1.12% 11.250 10.875 11.125 16.8K 0.1848M THDO:S+ 11.625 0.875 8.14% 11.625 10.750 10.75 240.8K 2.7993M TICK:I# 279.000 0.000 0.00% 558.000 0.000 0.00 0K 0.0000M TLAB:S 35.250 1.250 3.68% 35.500 34.000 34.00 1532.4K 54.0171M TMX:S 27.375 -0.125 -0.45% 27.875 26.625 27.50 4003.8K 109.6040M TOY:S 22.625 0.750 3.43% 22.250 21.875 21.875 2001.3K 45.2794M TRAN:I 1924.880 -11.230 -0.58% 0.000 1913.640 1936.11 0K 0.0000M TRB:S 62.500 -1.000 -1.57% 63.375 62.375 63.50 100.8K 6.3000M TRIN:I# 0.880 0.000 0.00% 1.760 0.000 0.00 0K 0.0000M TRMB:S 21.125 1.375 6.96% 21.250 19.750 19.75 292.2K 6.1727M TRW:S 65.375 -0.375 -0.57% 65.625 64.125 65.75 482.5K 31.5434M TSNG:S- 7.875 -0.500 -5.97% 8.625 7.875 8.375 80.8K 0.6363M TTC:S 29.125 0.625 2.19% 29.375 29.000 28.50 21.3K 0.6204M TWX:S* 37.000 0.750 2.07% 37.125 36.625 36.25 790K 29.2300M TX:S 68.750 0.625 0.92% 69.000 68.000 68.125 365.3K 25.1144M TXN:S 66.250 -3.875 -5.53% 68.500 65.375 70.125 3216.1K 213.0666M TYX:I 62.860 -1.000 -1.57% 0.000 62.540 63.86 0K 0.0000M UAL:S 177.375 1.500 0.85% 178.000 175.875 175.875 83.9K 14.8818M UK:S 38.000 0.125 0.33% 38.500 37.875 37.875 351.2K 13.3456M USG:S+ 29.125 0.000 0.00% 29.125 28.625 29.125 33.9K 0.9873M USS:S 24.250 -0.250 -1.02% 24.500 23.875 24.50 426K 10.3305M UTIL:I# 216.380 0.000 0.00% 218.240 0.000 0.00 0K 0.0000M UTX:S 88.250 -0.500 -0.56% 88.625 88.125 88.75 274.1K 24.1893M VAR:S 50.750 -0.625 -1.22% 51.500 50.500 51.375 138.8K 7.0441M VFIC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M VFINX:I 55.400 0.610 1.11% 55.310 0.000 54.79 0K 0.0000M VGSTX:I 15.230 -0.670 -4.21% 15.310 0.000 15.90 0K 0.0000M VIA:S 50.000 0.250 0.50% 50.375 49.625 49.75 138.5K 6.9250M VIEW:S+ 10.000 0.250 2.56% 10.000 9.625 9.75 306.4K 3.0640M VLSI:S= 23.500 0.000 0.00% 23.875 22.875 23.50 947.7K 22.2709M VPMCX:I 26.700 0.060 0.23% 26.860 0.000 26.64 0K 0.0000M VTSS:S 11.812 0.062 0.53% 12.125 11.750 11.75 35.9K 0.4241M VWINX:I 19.980 0.050 0.25% 20.600 0.000 19.93 0K 0.0000M WAG:S= 28.500 0.000 0.00% 29.125 28.250 28.50 247.9K 7.0652M WBB:S+ 20.625 -0.125 -0.60% 20.625 20.250 20.75 34.6K 0.7136M WDC:S= 15.500 0.000 0.00% 15.625 15.250 15.50 303.7K 4.7073M WEN:S 20.125 0.250 1.26% 20.500 19.875 19.875 704.2K 14.1720M WFC:S+ 211.750 1.625 0.77% 211.750 207.750 210.125 126K 26.6805M WLM:S 23.750 0.250 1.06% 23.875 23.375 23.50 171.8K 4.0803M WMT:S+ 22.250 0.625 2.89% 22.250 21.625 21.625 4256.3K 94.7027M WSAU:S+ 24.750 0.250 1.02% 24.750 24.000 24.50 40.1K 0.9925M WSX:I 381.610 4.510 1.20% 383.700 0.000 377.10 0K 0.0000M WWTK:S= 4.250 0.000 0.00% 4.375 4.125 4.25 59.5K 0.2529M WX:S* 14.000 -0.125 -0.88% 14.125 13.875 14.125 725.3K 10.1542M WY:S 44.375 0.250 0.57% 44.500 44.125 44.125 1150.7K 51.0623M WYL:S- 42.500 -0.125 -0.29% 43.000 42.500 42.625 23.5K 0.9988M XAU:I 108.800 0.800 0.74% 108.980 0.000 108.00 0K 0.0000M XIRC:S 9.125 -0.375 -3.95% 9.250 8.875 9.50 334.3K 3.0505M XLNX:S 44.625 -3.750 -7.75% 46.000 43.500 48.375 1575.1K 70.2888M XMI:I 502.860 0.200 0.04% 503.500 0.000 502.66 0K 0.0000M XNET:S- 16.000 -1.250 -7.25% 17.250 16.000 17.25 14.6K 0.2336M XON:S 76.750 0.375 0.49% 77.125 76.250 76.375 826K 63.3955M XRX:S 129.125 -0.500 -0.39% 129.875 128.250 129.625 723.1K 93.3703M Z:S- 14.125 -0.500 -3.42% 14.500 14.125 14.625 420.7K 5.9424M ZCAD:S= 7.500 0.000 0.00% 7.625 7.375 7.50 221.1K 1.6583M DJIA:I 4766.680 11.210 0.24% 4777.880 0.000 4755.47 0K 0.0000M
3. THE TOP 40 QUOTESERVER STOCKS SORTED BY TRADING VOLUME - 11/01/95 RNK Symbol Type Price High Low Volume Last 1 INTC (stock) 70.875 70.875 69.00 9989600 69.875 2 MU (stock) 68.00 70.625 67.875 7754100 70.50 3 CTC (stock) 71.75 71.875 71.00 6438600 71.375 4 MXTR (stock) 6.25 6.50 5.625 6208000 5.00 5 KM (stock) 8.375 8.50 8.125 6168600 8.125 6 MSFT (stock) 98.375 101.00 98.25 4551200 100.00 7 CSCO (stock) 80.25 80.375 76.75 4312900 77.50 8 WMT (stock) 22.25 22.25 21.625 4256300 21.625 9 CCI (stock) 67.25 67.25 64.125 4131200 64.875 10 TMX (stock) 27.375 27.875 26.625 4003800 27.50 11 F (stock) 28.375 29.00 28.25 3976900 28.75 12 AMAT (stock) 49.375 51.00 49.125 3547600 50.125 13 NOVL (stock) 16.75 17.00 16.375 3217000 16.50 14 TXN (stock) 66.25 68.50 65.375 3216100 70.125 15 MRK (stock) 57.00 58.25 56.625 3129600 57.50 16 MOT (stock) 65.00 65.75 64.375 2912800 65.375 17 ORCL (stock) 44.125 44.75 43.50 2804500 43.625 18 SUNW (stock) 76.375 78.00 75.875 2772800 78.00 19 TCOMA (stock) 17.125 17.25 17.00 2764500 17.00 20 AMGN (stock) 47.50 48.00 46.375 2753600 48.00 21 MER (stock) 58.00 58.00 55.25 2743300 54.50 22 COMS (stock) 48.00 48.875 46.50 2724700 47.00 23 CPQ (stock) 56.125 56.125 54.625 2392400 55.625 24 AXP (stock) 41.00 41.00 40.25 2251300 40.625 25 SGI (stock) 31.50 33.25 31.25 2175600 33.125 26 BA (stock) 68.00 68.50 65.875 2152900 65.50 27 CRUS (stock) 42.125 43.125 41.375 2109100 42.125 28 CY (stock) 16.875 18.125 16.50 2106400 17.625 29 IBM (stock) 96.875 97.625 96.375 2058800 97.25 30 SYMC (stock) 24.50 25.375 24.375 2057600 24.3125 31 TOY (stock) 22.625 22.25 21.875 2001300 21.875 32 CHIR (stock) 85.00 87.50 83.00 1997400 91.00 33 AKLM (stock) 21.875 24.625 21.625 1970500 23.625 34 PHG (stock) 38.375 39.375 38.25 1913200 38.625 35 GTE (stock) 41.875 42.125 40.875 1908300 41.125 36 DOW (stock) 67.875 68.50 67.25 1897600 68.625 37 AMD (stock) 22.75 27.375 22.75 1875900 23.50 38 NSM (stock) 23.875 24.75 23.75 1875600 24.375 39 BNET (stock) 66.375 66.50 65.625 1861700 66.25 40 DELL (stock) 46.25 47.00 45.125 1854200 46.625 41 C (stock) 50.75 51.25 50.50 1850400 51.50 42 CMB (stock) 58.75 58.875 56.25 1833600 57.00 43 SSAX (stock) 33.875 34.125 31.25 1785800 30.875 44 MCIC (stock) 25.00 25.125 24.875 1784900 25.375 45 MCD (stock) 41.125 41.75 41.00 1755900 41.00 46 GM (stock) 43.375 43.875 43.375 1737900 43.75 47 QNTM (stock) 18.1875 18.50 17.375 1729400 17.375 48 AAPL (stock) 36.625 37.125 35.50 1725300 36.3125 49 T (stock) 63.625 64.125 63.25 1685500 64.00 50 GE (stock) 62.25 63.00 61.75 1671800 63.25 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* 70.875 1.000 1.43% 70.875 69.000 69.875 9989.6K 708.0129M 2 MU:S 68.000 -2.500 -3.55% 70.625 67.875 70.50 7754.1K 527.2788M 3 CTC:S 71.750 0.375 0.53% 71.875 71.000 71.375 6438.6K 461.9696M 4 MSFT:S 98.375 -1.625 -1.62% 101.000 98.250 100.00 4551.2K 447.7243M 5 CSCO:S 80.250 2.750 3.55% 80.375 76.750 77.50 4312.9K 346.1102M 6 CCI:S+ 67.250 2.375 3.66% 67.250 64.125 64.875 4131.2K 277.8232M 7 TXN:S 66.250 -3.875 -5.53% 68.500 65.375 70.125 3216.1K 213.0666M 8 SUNW:S 76.375 -1.625 -2.08% 78.000 75.875 78.00 2772.8K 211.7726M 9 IBM:S* 96.875 -0.375 -0.39% 97.625 96.375 97.25 2058.8K 199.4462M 10 MOT:S* 65.000 -0.375 -0.57% 65.750 64.375 65.375 2912.8K 189.3320M 11 MRK:S* 57.000 -0.500 -0.87% 58.250 56.625 57.50 3129.6K 178.3872M 12 AMAT:S 49.375 -0.750 -1.50% 51.000 49.125 50.125 3547.6K 175.1627M 13 CHIR:S* 85.000 -6.000 -6.59% 87.500 83.000 91.00 1997.4K 169.7790M 14 MER:S+ 58.000 3.500 6.42% 58.000 55.250 54.50 2743.3K 159.1114M 15 BA:S* 68.000 2.500 3.82% 68.500 65.875 65.50 2152.9K 146.3972M 16 HWP:S* 93.000 0.625 0.68% 93.250 90.500 92.375 1553.2K 144.4476M 17 FNM:S 108.250 3.500 3.34% 108.500 104.625 104.75 1263.3K 136.7522M 18 CPQ:S* 56.125 0.500 0.90% 56.125 54.625 55.625 2392.4K 134.2734M 19 AMGN:S 47.500 -0.500 -1.04% 48.000 46.375 48.00 2753.6K 130.7960M 20 COMS:S 48.000 1.000 2.13% 48.875 46.500 47.00 2724.7K 130.7856M 21 DOW:S 67.875 -0.750 -1.09% 68.500 67.250 68.625 1897.6K 128.7996M 22 ORCL:S* 44.125 0.500 1.15% 44.750 43.500 43.625 2804.5K 123.7486M 23 BNET:S 66.375 0.125 0.19% 66.500 65.625 66.25 1861.7K 123.5703M 24 INTU:S+ 78.750 6.750 9.38% 78.750 71.250 72.00 1487.7K 117.1564M 25 F:S* 28.375 -0.375 -1.30% 29.000 28.250 28.75 3976.9K 112.8445M
5a. QUOTESERVER STOCKS 25 LARGEST POINT VALUE GAINERS - 11/01/95 RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR 1 MO:S# 84.875 66.750 0.00% 84.875 84.125 18.125 1072.8K 0.0000M DJIA:I 4766.680 11.210 0.24% 4777.880 0.000 4755.47 0K 0.0000M 2 INTU:S+ 78.750 6.750 9.38% 78.750 71.250 72.00 1487.7K 117.1564M WSX:I 381.610 4.510 1.20% 383.700 0.000 377.10 0K 0.0000M 3 EFII:S 86.375 4.125 5.02% 86.750 80.750 82.25 355.2K 30.6804M 4 CDN:S+ 36.250 4.000 12.40% 36.250 32.375 32.25 436.2K 15.8123M COMPN:I 1040.500 3.900 0.38% 1044.940 0.000 1036.600 0K 0.0000M 5 MER:S+ 58.000 3.500 6.42% 58.000 55.250 54.50 2743.3K 159.1114M 6 FNM:S 108.250 3.500 3.34% 108.500 104.625 104.75 1263.3K 136.7522M 7 SSAX:S 33.875 3.000 9.72% 34.125 31.250 30.875 1785.8K 60.4940M 8 CSCO:S 80.250 2.750 3.55% 80.375 76.750 77.50 4312.9K 346.1102M 9 ADCT:S 42.750 2.750 6.88% 43.000 39.000 40.00 1212.6K 51.8387M 10 BA:S* 68.000 2.500 3.82% 68.500 65.875 65.50 2152.9K 146.3972M 11 CCI:S+ 67.250 2.375 3.66% 67.250 64.125 64.875 4131.2K 277.8232M 12 NCDI:S 8.438 2.188 35.00% 8.625 6.125 6.25 1454.5K 12.2723M 13 MTC:S 105.125 2.125 2.06% 106.375 105.000 103.00 259.4K 27.2694M 14 STRM:S+ 63.500 2.000 3.25% 63.500 60.500 61.50 651.9K 41.3957M 15 MOB:S+ 102.500 1.875 1.86% 102.500 101.000 100.625 512.9K 52.5722M 16 CMB:S 58.750 1.750 3.07% 58.875 56.250 57.00 1833.6K 107.7240M 17 WFC:S+ 211.750 1.625 0.77% 211.750 207.750 210.125 126K 26.6805M 18 ASPX:S 15.625 1.500 10.62% 15.750 14.000 14.125 536.3K 8.3797M 19 ACAD:S 35.500 1.500 4.41% 35.750 33.500 34.00 755K 26.8025M 20 UAL:S 177.375 1.500 0.85% 178.000 175.875 175.875 83.9K 14.8818M 21 TRMB:S 21.125 1.375 6.96% 21.250 19.750 19.75 292.2K 6.1727M 22 MAT:S 29.000 1.375 4.98% 29.375 28.875 27.625 406.9K 11.8001M 23 PG:S+ 82.375 1.375 1.70% 82.375 80.750 81.00 399.7K 32.9253M 24 TLAB:S 35.250 1.250 3.68% 35.500 34.000 34.00 1532.4K 54.0171M 25 MXTR:S* 6.250 1.250 25.00% 6.500 5.625 5.00 6208K 38.8000M 26 MSII:S+ 44.250 1.250 2.91% 44.250 43.000 43.00 219.4K 9.7084M 27 GENZ:S+ 59.500 1.250 2.15% 59.500 57.750 58.25 540K 32.1300M
5b. QUOTESERVER STOCKS 25 LARGEST POINT VALUE DECLINERS - 11/01/95 RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR TRAN:I 1924.880 -11.230 -0.58% 0.000 1913.640 1936.11 0K 0.0000M 1 CHIR:S* 85.000 -6.000 -6.59% 87.500 83.000 91.00 1997.4K 169.7790M 2 TXN:S 66.250 -3.875 -5.53% 68.500 65.375 70.125 3216.1K 213.0666M 3 XLNX:S 44.625 -3.750 -7.75% 46.000 43.500 48.375 1575.1K 70.2888M 4 MU:S 68.000 -2.500 -3.55% 70.625 67.875 70.50 7754.1K 527.2788M 5 SNPS:S- 35.438 -2.062 -5.50% 37.500 35.438 37.50 487.4K 17.2722M 6 AKLM:S 21.875 -1.750 -7.41% 24.625 21.625 23.625 1970.5K 43.1047M 7 ALSC:S 29.000 -1.750 -5.69% 31.500 28.750 30.75 1033.3K 29.9657M 8 KLAC:S- 41.000 -1.750 -4.09% 44.250 41.000 42.75 843.7K 34.5917M 9 SGI:S 31.500 -1.625 -4.91% 33.250 31.250 33.125 2175.6K 68.5314M 10 MSFT:S 98.375 -1.625 -1.62% 101.000 98.250 100.00 4551.2K 447.7243M 11 SUNW:S 76.375 -1.625 -2.08% 78.000 75.875 78.00 2772.8K 211.7726M 12 PSTA:S- 5.875 -1.438 -19.66% 6.125 5.875 7.3125 45.1K 0.2650M 13 LRCX:S 61.375 -1.375 -2.19% 63.000 60.000 62.75 1228.7K 75.4115M 14 MEGT:S 28.125 -1.375 -4.66% 29.500 28.000 29.50 86.1K 2.4216M 15 TAN:S 48.125 -1.250 -2.53% 49.125 48.000 49.375 604.1K 29.0723M 16 XNET:S- 16.000 -1.250 -7.25% 17.250 16.000 17.25 14.6K 0.2336M 17 DD:S 61.750 -1.125 -1.79% 62.375 61.250 62.875 1142.9K 70.5741M 18 KMB:S* 71.500 -1.125 -1.55% 73.125 71.500 72.625 326.9K 23.3733M 19 ALTR:S 59.375 -1.125 -1.86% 61.000 59.000 60.50 1390.7K 82.5728M 20 GE:S* 62.250 -1.000 -1.58% 63.000 61.750 63.25 1671.8K 104.0696M 21 SFE:S* 44.000 -1.000 -2.22% 44.750 43.250 45.00 26.2K 1.1528M 22 TRB:S 62.500 -1.000 -1.57% 63.375 62.375 63.50 100.8K 6.3000M TYX:I 62.860 -1.000 -1.57% 0.000 62.540 63.86 0K 0.0000M 23 BORL:S* 12.625 -1.000 -7.34% 13.625 12.625 13.625 1313.8K 16.5867M 24 GYMB:S* 20.125 -1.000 -4.73% 22.250 19.875 21.125 1460.4K 29.3906M 25 IFMX:S* 28.125 -1.000 -3.43% 29.250 27.875 29.125 1522.9K 42.8316M 26 SCOC:S- 5.625 -1.000 -15.09% 6.000 5.625 6.625 214.6K 1.2071M 27 NT:S- 35.125 -0.875 -2.43% 35.875 35.125 36.00 317.1K 11.1381M 28 ARC:S 105.875 -0.875 -0.82% 107.000 105.750 106.75 467.9K 49.5389M
6. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN - 11/01/95 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 NCDI:S 8.438 2.188 35.00% 8.625 6.125 6.25 1454.5K 12.2723M 2 MXTR:S* 6.250 1.250 25.00% 6.500 5.625 5.00 6208K 38.8000M 3 CDN:S+ 36.250 4.000 12.40% 36.250 32.375 32.25 436.2K 15.8123M 4 ASPX:S 15.625 1.500 10.62% 15.750 14.000 14.125 536.3K 8.3797M 5 SSAX:S 33.875 3.000 9.72% 34.125 31.250 30.875 1785.8K 60.4940M 6 INTU:S+ 78.750 6.750 9.38% 78.750 71.250 72.00 1487.7K 117.1564M 7 THDO:S+ 11.625 0.875 8.14% 11.625 10.750 10.75 240.8K 2.7993M 8 CHPS:S+ 9.375 0.625 7.14% 9.375 8.625 8.75 368.8K 3.4575M 9 TRMB:S 21.125 1.375 6.96% 21.250 19.750 19.75 292.2K 6.1727M 10 ECO:S 9.625 0.625 6.94% 9.188 9.000 9.00 349.7K 3.3659M 11 ADCT:S 42.750 2.750 6.88% 43.000 39.000 40.00 1212.6K 51.8387M 12 MER:S+ 58.000 3.500 6.42% 58.000 55.250 54.50 2743.3K 159.1114M 13 INGR:S* 13.125 0.750 6.06% 13.312 12.125 12.375 1304.2K 17.1176M 14 GEN:S+ 8.750 0.500 6.06% 8.750 8.625 8.25 21.3K 0.1864M 15 LA:S+ 2.250 0.125 5.88% 2.250 2.125 2.125 56.3K 0.1267M 16 SQNT:S 18.000 0.875 5.11% 18.125 17.375 17.125 275.9K 4.9662M 17 EFII:S 86.375 4.125 5.02% 86.750 80.750 82.25 355.2K 30.6804M 18 MAT:S 29.000 1.375 4.98% 29.375 28.875 27.625 406.9K 11.8001M 19 CNR:S+ 18.875 0.875 4.86% 18.875 17.750 18.00 390.3K 7.3669M 20 QNTM:S 18.188 0.812 4.68% 18.500 17.375 17.375 1729.4K 31.4535M 21 SMSC:S+ 19.750 0.875 4.64% 19.750 19.250 18.875 166.5K 3.2884M 22 HSN:S 8.500 0.375 4.62% 8.625 8.125 8.125 273.1K 2.3213M 23 ACAD:S 35.500 1.500 4.41% 35.750 33.500 34.00 755K 26.8025M 24 BA:S* 68.000 2.500 3.82% 68.500 65.875 65.50 2152.9K 146.3972M 25 BMET:S 17.250 0.625 3.76% 17.375 16.500 16.625 578.5K 9.9791M 26 REN:S+ 3.500 0.125 3.70% 3.500 3.375 3.375 74K 0.2590M 27 TLAB:S 35.250 1.250 3.68% 35.500 34.000 34.00 1532.4K 54.0171M 28 NAV:S 10.625 0.375 3.66% 10.750 10.250 10.25 431.6K 4.5857M 29 CCI:S+ 67.250 2.375 3.66% 67.250 64.125 64.875 4131.2K 277.8232M 30 CSCO:S 80.250 2.750 3.55% 80.375 76.750 77.50 4312.9K 346.1102M
7. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP - 11/01/95 RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR 1 BNYN:S 7.562 -0.250 -3.20% 7.875 7.500 7.8125 69.8K 0.5279M 2 SK:S 15.125 -0.500 -3.20% 15.250 15.000 15.625 57.8K 0.8742M 3 Z:S- 14.125 -0.500 -3.42% 14.500 14.125 14.625 420.7K 5.9424M 4 IFMX:S* 28.125 -1.000 -3.43% 29.250 27.875 29.125 1522.9K 42.8316M 5 MU:S 68.000 -2.500 -3.55% 70.625 67.875 70.50 7754.1K 527.2788M 6 GGUY:S- 10.000 -0.375 -3.61% 10.625 10.000 10.375 49.7K 0.4970M 7 CP:S- 15.375 -0.625 -3.91% 15.875 15.375 16.00 395.7K 6.0839M 8 XIRC:S 9.125 -0.375 -3.95% 9.250 8.875 9.50 334.3K 3.0505M 9 KLAC:S- 41.000 -1.750 -4.09% 44.250 41.000 42.75 843.7K 34.5917M 10 LEAF:S 8.750 -0.375 -4.11% 8.875 8.500 9.125 143.2K 1.2530M VGSTX:I 15.230 -0.670 -4.21% 15.310 0.000 15.90 0K 0.0000M 11 CY:S 16.875 -0.750 -4.26% 18.125 16.500 17.625 2106.4K 35.5455M 12 MEGT:S 28.125 -1.375 -4.66% 29.500 28.000 29.50 86.1K 2.4216M 13 GYMB:S* 20.125 -1.000 -4.73% 22.250 19.875 21.125 1460.4K 29.3906M 14 CLIX:S- 7.500 -0.375 -4.76% 7.875 7.500 7.875 38.3K 0.2873M 15 SGI:S 31.500 -1.625 -4.91% 33.250 31.250 33.125 2175.6K 68.5314M 16 SIGM:S- 4.750 -0.250 -5.00% 5.125 4.750 5.00 24.2K 0.1149M 17 SNPS:S- 35.438 -2.062 -5.50% 37.500 35.438 37.50 487.4K 17.2722M 18 TXN:S 66.250 -3.875 -5.53% 68.500 65.375 70.125 3216.1K 213.0666M 19 ALSC:S 29.000 -1.750 -5.69% 31.500 28.750 30.75 1033.3K 29.9657M 20 TSNG:S- 7.875 -0.500 -5.97% 8.625 7.875 8.375 80.8K 0.6363M 21 CHIR:S* 85.000 -6.000 -6.59% 87.500 83.000 91.00 1997.4K 169.7790M 22 XNET:S- 16.000 -1.250 -7.25% 17.250 16.000 17.25 14.6K 0.2336M 23 BORL:S* 12.625 -1.000 -7.34% 13.625 12.625 13.625 1313.8K 16.5867M 24 AKLM:S 21.875 -1.750 -7.41% 24.625 21.625 23.625 1970.5K 43.1047M 25 XLNX:S 44.625 -3.750 -7.75% 46.000 43.500 48.375 1575.1K 70.2888M 26 PTON:S- 6.750 -0.875 -11.48% 7.250 6.750 7.625 135.4K 0.9140M 27 SCOC:S- 5.625 -1.000 -15.09% 6.000 5.625 6.625 214.6K 1.2071M 28 ATC:S+ 2.188 -0.438 -16.67% 2.188 2.625 2.625 95.4K 0.2087M 29 PSTA:S- 5.875 -1.438 -19.66% 6.125 5.875 7.3125 45.1K 0.2650M ****END OF DAILY QUOTE INFORMATION****Wed Nov 1 18:58:23 PST 1995 Market Analysis is provided if & when I have the time. ----- End Included Message -----