E-MAIL QUOTER for Friday, November 03, 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]++++++++++++
Market rallied on slightly positive bonds and a slight .1% drop in unemployment
which fell to 5.5%, just below expected 5.8%, however manufacturing sector
showed weakness in job growth. Market faded back twice to even, but would
rally into the close to finish with another all time record high, and market
up 84 1/4 points for the week.
++++ VALLEY NEWS +(incl. technology or SF Bay Area)++++++++++++++++++(PRAE)+++
California unemployment rose to 7.8%. SUNW, EFII, STRM, ADBE rose to new highs
++++++ 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.
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
Short-term Oscillator: MARKET IN MOMENTUM CHANGE RANGE.
Short-term Oscillator: Market short term buy cycle trend continues.
Short-term Oscillator: Market currently bullish, buy cycle territory.
Market Summation Index: Intermediate-term bullish.
1. RECAP STATISTICS BASED ON QUOTESERVER DATA
TOTAL ADVANCING 156 52.53% TOTAL UP VOLUME 143.8028 M 63.43%
TOTAL DECLINING 103 34.68% TOTAL DOWN VOLUME 70.3712 M 31.04%
TOTAL UNCHANGED 38 12.79% TOTAL NO CHG VOL 12.5287 M 5.53%
TOTAL BREADTH 53 TOTAL BREADTH VOL 73.4316 M
NO VOLUME-TRIN 0.66 VOLUME-TRIN 0.49
AVG UP VOL 921.813 K shares
AVG DOWN VOL 683.216 K shares
AVG UNC VOL 329.703 K shares
AVG STK VOL 763.309 K shares
Theoretical-TRIN (ARMS Index) 0.74 0.96=NYSE actual TRIN
SUM NET CHANGE $124.062 $0.4177 AVG
TOTAL STOCKS (S+) near today's Highs, PCTG 50 16.835%
TOTAL STOCKS (S-) near today's Lows, PCTG 40 13.468%
BIGGEST PT GAINER +6.750 UAL
BIGGEST PT LOSER -3.875 WFC
BIGGEST PCT GAIN +18.40% EMC
BIGGEST PCT LOSS -14.53% PSTA
BIGGEST UP VOLUME 9.4703 M shares KM
BIGGEST NO CHG VOLUME 2.4265 M shares HD
BIGGEST DOWN VOLUME 5.2761 M shares INTC
BIGGEST UP VALUE $495.3443 M VAL SUNW
BIGGEST NO CHG VALUE $97.9699 M VAL HD
BIGGEST DOWN VALUE $381.8577 M VAL INTC
TOTAL NEWS/PCT 17 5.72%
TOTAL IDX CHG 122.900 AVERAGE CHG 5.586
TOTAL INDICES 23
DOW30 (DJIA, DJIA Previous, CHANGE) 4825.560 4808.580 16.980
XMI Index Ratios(DJIA/XMI, XMI delta, DJIA/XMI delta) 9.501 5.220 3.253
OEX Index Ratios(DJIA/OEX, OEX delta, DJIA/OEX delta) 8.591 -0.130 -130.605
SPX Index Ratios(DJIA/SPX, SPX delta, DJIA/SPX delta) 8.175 8.800 1.930
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= 38 32 18 14 5 10 11 9 2 6 5 8 9 27 156 156
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= 38 24 19 16 16 5 4 5 5 4 2 1 0 2 103 103
2. USA QUOTESERVER STOCK DUMP for 11/03/95
E-MAIL TRADER CHANGE QUOTES:
SYMB:TN PRICE-P CHANGE PCTCHG HIGH LOW LAST VOLUME-V P*V VALUE
AA:S 52.250 0.750 1.46% 52.750 51.250 51.50 850.5K 44.4386M
AAPL:S* 36.500 -0.125 -0.34% 36.875 35.875 36.625 1600.6K 58.4219M
ABF:S+ 28.500 0.500 1.79% 28.500 28.000 28.00 97K 2.7645M
ABX:S- 24.125 -0.250 -1.03% 24.625 24.125 24.375 750.3K 18.1010M
ACAD:S 34.500 0.250 0.73% 35.250 33.812 34.25 532.6K 18.3747M
ACN:S- 11.750 0.000 0.00% 11.875 11.750 11.75 238.5K 2.8024M
ADAC:S- 12.250 0.125 1.03% 12.500 12.250 12.125 40.3K 0.4937M
ADBE:S 62.750 2.000 3.29% 63.250 59.750 60.75 1443.5K 90.5796M
ADCT:S 44.750 0.750 1.70% 45.500 43.750 44.00 493K 22.0617M
ADPT:S- 44.125 -0.750 -1.67% 45.125 44.125 44.875 431.9K 19.0576M
ADV:I# 1225.000 0.000 0.00% 2450.000 0.000 0.00 0K 0.0000M
AET:S+ 73.500 1.500 2.08% 73.500 71.750 72.00 733.8K 53.9343M
AGN:S+ 29.125 0.250 0.87% 29.125 28.750 28.875 50.2K 1.4621M
AHP:S 87.750 -1.000 -1.13% 89.000 87.500 88.75 457.9K 40.1807M
AKLM:S= 22.500 0.000 0.00% 23.375 21.750 22.50 670.4K 15.0840M
ALD:S 43.500 -0.250 -0.57% 43.625 43.125 43.75 168.5K 7.3297M
ALEX:S- 23.000 -0.500 -2.13% 23.500 23.000 23.50 27.9K 0.6417M
ALSC:S 31.562 -0.688 -2.13% 33.000 31.500 32.25 656.7K 20.7271M
ALTR:S 62.000 0.500 0.81% 62.875 60.375 61.50 1080.5K 66.9910M
AMAT:S* 55.375 2.750 5.23% 55.500 53.500 52.625 6344.5K 351.3267M
AMD:S- 22.750 -0.500 -2.15% 23.125 22.750 23.25 1212.4K 27.5821M
AMGN:S+ 47.500 0.875 1.88% 47.500 46.375 46.625 1208.4K 57.3990M
AMH:S 9.312 0.062 0.68% 9.375 9.250 9.25 138.3K 1.2879M
AMR:S* 70.875 0.875 1.25% 70.875 69.500 70.00 768.7K 54.4816M
AMSY:S 29.125 -0.375 -1.27% 29.500 29.000 29.50 38.3K 1.1155M
AR:S 32.375 0.375 1.17% 32.750 32.125 32.00 210.5K 6.8149M
ARC:S+ 106.875 0.750 0.71% 106.875 106.000 106.125 289.8K 30.9724M
ASA:S 38.125 -0.125 -0.33% 38.375 38.000 38.25 50.9K 1.9406M
ASH:S 30.750 -0.375 -1.20% 31.250 30.375 31.125 312.1K 9.5971M
ASPX:S- 16.000 -0.125 -0.78% 16.500 16.000 16.125 183K 2.9280M
ASTA:S 9.875 0.500 5.33% 10.250 9.250 9.375 844.8K 8.3424M
ATC:S- 2.125 0.000 0.00% 2.188 2.125 2.125 90.4K 0.1921M
ATI:S* 31.000 1.250 4.20% 31.500 30.500 29.75 974.3K 30.2033M
ATML:S 30.625 -0.375 -1.21% 31.250 30.375 31.00 837.6K 25.6515M
AVOL:I# 162.960 0.000 0.00% 225.910 0.000 0.00 0K 0.0000M
AVP:S 71.625 -0.250 -0.35% 71.750 71.250 71.875 322.2K 23.0776M
AXP:S- 41.625 0.000 0.00% 41.875 41.625 41.625 1140.9K 47.4900M
AZA:S 21.625 -0.125 -0.57% 21.875 21.500 21.75 410.8K 8.8835M
BA:S* 69.375 0.000 0.00% 70.125 68.750 69.375 896.3K 62.1808M
BAC:S 59.250 -0.375 -0.63% 60.125 58.875 59.625 529.6K 31.3788M
BBA:S+ 6.000 0.125 2.13% 6.000 5.875 5.875 49.1K 0.2946M
BBTK:S+ 18.000 0.500 2.86% 18.000 17.500 17.50 14K 0.2520M
BCC:S 37.000 0.375 1.02% 37.125 36.750 36.625 270.5K 10.0085M
BEAM:S 44.500 -0.250 -0.56% 45.000 44.250 44.75 100.2K 4.4589M
BFI:S 28.875 -0.875 -2.94% 29.875 28.750 29.75 695.1K 20.0710M
BGEN:S 59.562 -1.438 -2.36% 61.000 59.500 61.00 246.7K 14.6941M
BMET:S- 17.000 -0.500 -2.86% 17.625 17.000 17.50 309.2K 5.2564M
BNET:S 71.125 2.000 2.89% 71.250 68.250 69.125 2286.4K 162.6202M
BNYN:S- 7.500 0.000 0.00% 7.625 7.500 7.50 75.3K 0.5647M
BORL:S 13.125 0.500 3.96% 13.250 12.750 12.625 965.1K 12.6669M
BROD:S 68.500 -0.500 -0.72% 70.250 68.000 69.00 352.9K 24.1736M
BS:S 13.250 0.250 1.92% 13.375 13.000 13.00 456.3K 6.0460M
C:S 51.250 0.250 0.49% 51.750 50.750 51.00 209.8K 10.7523M
CA:S 54.250 -1.500 -2.69% 55.875 54.125 55.75 702.9K 38.1323M
CAL:S- 15.000 0.000 0.00% 15.250 15.000 15.00 103.3K 1.5495M
CAT:S* 56.000 -1.250 -2.18% 57.875 56.000 57.25 1184.2K 66.3152M
CC:S 33.000 -0.125 -0.38% 33.625 32.750 33.125 824.4K 27.2052M
CCI:S 67.375 -0.250 -0.37% 67.750 66.250 67.625 1424.1K 95.9487M
CDN:S 36.000 -0.500 -1.37% 36.500 35.750 36.50 99.7K 3.5892M
CHIR:S= 85.000 0.000 0.00% 85.500 84.500 85.00 421.7K 35.8445M
CHPS:S 10.125 0.250 2.53% 10.250 9.875 9.875 301.3K 3.0507M
CHV:S 47.625 0.125 0.26% 47.875 47.250 47.50 389.2K 18.5357M
CL:S+ 70.250 0.875 1.26% 70.250 69.500 69.375 295.5K 20.7589M
CLIX:S- 7.375 0.000 0.00% 7.625 7.375 7.375 55.4K 0.4086M
CMB:S 60.000 -0.875 -1.44% 60.875 59.500 60.875 818.7K 49.1220M
CMH:S 26.750 -0.250 -0.93% 27.000 26.375 27.00 109.2K 2.9211M
CNR:S 19.875 0.625 3.25% 20.000 19.250 19.25 1131.1K 22.4806M
COMPN:I 1064.380 7.060 0.67% 1071.440 0.000 1057.3199 0K 0.0000M
COMPV:I# 31.260 0.000 0.00% 62.520 0.000 0.00 0K 0.0000M
COMS:S 51.500 2.375 4.83% 52.250 49.250 49.125 3504.9K 180.5024M
CP:S+ 15.875 0.125 0.79% 15.875 15.500 15.75 243.7K 3.8687M
CPQ:S+ 55.750 0.375 0.68% 55.750 54.625 55.375 1562.2K 87.0927M
CR:S+ 36.000 0.125 0.35% 36.000 35.375 35.875 28.6K 1.0296M
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% 11.625 11.500 11.50 266.9K 3.1027M
CRUS:S 40.375 -0.625 -1.52% 41.875 39.875 41.00 2188.8K 88.3728M
CSCO:S 83.625 2.375 2.92% 84.500 81.250 81.25 5483.1K 458.5242M
CTC:S 71.375 0.125 0.18% 71.500 70.625 71.25 1092.6K 77.9843M
CTME:S- 2.375 0.000 0.00% 2.500 2.375 2.375 38.1K 0.0905M
CY:S 18.500 1.625 9.63% 18.625 17.750 16.875 1733.6K 32.0716M
CYR:S 22.625 1.375 6.47% 22.875 21.375 21.25 153.7K 3.4775M
CYRX:S 34.000 1.125 3.42% 34.375 32.375 32.875 782.6K 26.6084M
DAL:S+ 69.625 1.375 2.01% 69.625 68.250 68.25 619.7K 43.1466M
DD:S 62.625 0.875 1.42% 62.750 61.875 61.75 1045.6K 65.4807M
DEC:S+ 57.500 1.625 2.91% 57.500 55.625 55.875 1292.5K 74.3187M
DECL:I# 948.000 0.000 0.00% 1896.000 0.000 0.00 0K 0.0000M
DELL:S 47.750 -0.625 -1.29% 48.875 46.500 48.375 1494.1K 71.3433M
DGN:S+ 13.375 1.250 10.31% 13.375 12.125 12.125 524.2K 7.0112M
DIS:S 58.250 0.625 1.08% 58.375 57.625 57.625 956.5K 55.7161M
DJ:S= 35.750 0.000 0.00% 36.125 35.625 35.75 24.8K 0.8866M
DMIC:S= 10.625 0.000 0.00% 10.750 10.375 10.625 81.5K 0.8659M
DOW:S 66.500 -0.250 -0.37% 66.625 65.375 66.75 1789.3K 118.9885M
DVOL:I# 119.510 0.000 0.00% 139.200 0.000 0.00 0K 0.0000M
ECO:S- 9.312 -0.125 -1.32% 9.500 9.312 9.4375 600.4K 5.5912M
EFII:S* 87.000 1.625 1.90% 88.250 84.750 85.375 264.5K 23.0115M
EK:S 64.375 1.125 1.78% 64.500 63.000 63.25 1154.7K 74.3338M
ELY:S= 17.250 0.000 0.00% 17.625 17.000 17.25 678.4K 11.7024M
EMC:S 18.500 2.875 18.40% 18.625 17.375 15.625 9141.2K 169.1122M
ERTS:S 37.625 -0.188 -0.50% 38.000 36.875 37.8125 460.8K 17.3376M
EXBT:S- 13.125 -0.250 -1.87% 13.625 13.125 13.375 123.2K 1.6170M
F:S 28.500 -0.312 -1.08% 28.750 28.375 28.8125 615.4K 17.5389M
FHPC:S* 24.750 0.250 1.02% 24.750 24.250 24.50 60.3K 1.4924M
FNM:S* 109.500 4.625 4.41% 110.125 109.375 104.875 671.4K 73.5183M
FON:S+ 38.500 0.000 0.00% 38.500 38.375 38.50 235.8K 9.0783M
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 9.625 0.750 8.45% 9.125 8.875 8.875 524.8K 5.0512M
GE:S 62.875 -0.625 -0.98% 63.625 62.500 63.50 1277.9K 80.3480M
GEN:S* 8.875 0.125 1.43% 9.125 8.750 8.75 59.9K 0.5316M
GENZ:S 62.000 -0.125 -0.20% 63.500 61.250 62.125 696.1K 43.1582M
GGUY:S 10.438 0.188 1.83% 10.750 10.250 10.25 164.9K 1.7211M
GIS:S 55.875 -1.125 -1.97% 56.375 55.750 57.00 216.3K 12.0858M
GM:S- 43.750 -0.500 -1.13% 44.625 43.750 44.25 1635.9K 71.5706M
GME:S- 48.750 0.875 1.83% 50.250 48.750 47.875 545.9K 26.6126M
GNE:S+ 50.500 0.125 0.25% 50.500 50.375 50.375 194.9K 9.8424M
GPS:S 41.875 -0.500 -1.18% 42.500 41.375 42.375 708.7K 29.6768M
GPTA:S+ 7.500 0.062 0.84% 7.500 7.375 7.4375 128.6K 0.9645M
GT:S 38.375 0.125 0.33% 38.500 38.125 38.25 239.6K 9.1946M
GTE:S 41.375 -0.500 -1.19% 41.750 41.250 41.875 1096.7K 45.3760M
GWF:S- 24.500 -0.375 -1.51% 24.875 24.500 24.875 219.7K 5.3826M
GYMB:S+ 23.500 3.375 16.77% 23.500 22.000 20.125 1220.2K 28.6747M
HAN:S 15.375 -0.125 -0.81% 15.500 15.250 15.50 861.2K 13.2409M
HAS:S 30.375 -0.375 -1.22% 30.875 30.125 30.75 173.7K 5.2761M
HD:S= 40.375 0.000 0.00% 41.000 40.250 40.375 2426.5K 97.9699M
HFI:S- 15.125 -0.125 -0.82% 15.375 15.125 15.25 40.1K 0.6065M
HM:S 16.000 0.625 4.07% 16.125 15.875 15.375 641.4K 10.2624M
HMY:S 17.750 -0.125 -0.70% 18.000 17.625 17.875 262K 4.6505M
HSN:S 8.750 -0.250 -2.78% 9.000 8.375 9.00 170.4K 1.4910M
HWP:S 93.875 1.500 1.62% 94.500 93.000 92.375 1107.2K 103.9384M
I:S 128.500 -1.125 -0.87% 129.125 127.375 129.625 221.1K 28.4113M
IBM:S* 100.375 0.750 0.75% 101.125 99.875 99.625 2779.8K 279.0224M
IDTI:S 19.500 0.375 1.96% 19.750 19.125 19.125 1753.9K 34.2011M
IFMX:S 29.750 0.125 0.42% 30.125 28.875 29.625 1372.6K 40.8349M
INGR:S 15.000 1.875 14.29% 15.500 14.625 13.125 1380.3K 20.7045M
INTC:S* 72.375 -0.500 -0.69% 73.125 71.750 72.875 5276.1K 381.8577M
INTU:S 79.750 -3.000 -3.63% 85.000 77.000 82.75 1693K 135.0168M
IP:S= 36.875 0.000 0.00% 37.375 36.625 36.875 813.8K 30.0089M
JCP:S+ 44.125 1.875 4.44% 44.125 43.500 42.25 906.1K 39.9817M
JNJ:S 80.250 -1.000 -1.23% 81.250 80.125 81.25 837K 67.1693M
KLAC:S 46.750 3.750 8.72% 47.250 43.000 43.00 1594.2K 74.5289M
KM:S 9.375 1.000 11.94% 9.500 9.000 8.375 9470.3K 88.7841M
KMAG:S 60.125 2.125 3.66% 61.750 58.250 58.00 876.6K 52.7056M
KMB:S 73.625 2.125 2.97% 73.875 72.250 71.50 349.2K 25.7098M
KO:S 71.250 -0.500 -0.70% 72.125 71.125 71.75 1504.2K 107.1743M
KWP:S- 34.750 0.375 1.09% 35.250 34.750 34.375 83.4K 2.8981M
LA:S- 2.125 -0.062 -2.86% 2.250 2.125 2.1875 146.3K 0.3109M
LADF:S+ 13.500 0.000 0.00% 13.500 13.250 13.50 7.1K 0.0959M
LDDS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
LE:S- 15.000 -0.375 -2.44% 15.250 15.000 15.375 42.8K 0.6420M
LEAF:S 9.625 0.875 10.00% 9.875 9.000 8.75 242K 2.3293M
LGNT:S+ 48.000 0.625 1.32% 48.000 48.000 47.375 0.4K 0.0192M
LOTS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
LRCX:S* 67.125 2.125 3.27% 67.750 66.125 65.00 995.4K 66.8162M
LRNG:S 62.250 0.875 1.43% 62.750 60.750 61.375 187.7K 11.6843M
LSI:S 46.750 0.750 1.63% 48.000 46.375 46.00 1271.6K 59.4473M
LTD:S 18.875 -0.250 -1.31% 19.125 18.750 19.125 1141.2K 21.5402M
LUV:S+ 21.750 0.250 1.16% 21.750 20.875 21.50 445K 9.6788M
MA:S 40.500 -0.500 -1.22% 40.875 40.125 41.00 276.5K 11.1982M
MAS:S 28.250 -0.375 -1.31% 28.875 28.125 28.625 340.3K 9.6135M
MAT:S 28.500 -0.500 -1.72% 28.750 28.375 29.00 196.9K 5.6117M
MCD:S- 40.875 -0.250 -0.61% 41.625 40.875 41.125 1128K 46.1070M
MCIC:S 25.875 0.875 3.50% 26.000 25.500 25.00 2214.2K 57.2924M
MCU:S 17.125 0.125 0.74% 17.875 16.750 17.00 298.5K 5.1118M
MDR:S+ 16.000 0.125 0.79% 16.000 15.750 15.875 333.3K 5.3328M
MEGT:S 29.625 0.125 0.42% 30.750 29.500 29.50 326K 9.6578M
MENT:S- 21.250 -0.375 -1.73% 21.875 21.250 21.625 294.6K 6.2603M
MER:S 58.750 0.750 1.29% 59.000 57.875 58.00 556.8K 32.7120M
MMM:S 59.250 2.000 3.49% 59.875 57.500 57.25 1179.3K 69.8735M
MO:S 87.375 2.500 2.95% 87.875 85.125 84.875 2086.4K 182.2992M
MOB:S 103.250 2.625 2.61% 103.375 101.750 100.625 614.1K 63.4058M
MOT:S 67.875 0.625 0.93% 68.250 67.125 67.25 2683.3K 182.1290M
MRK:S+ 56.750 0.250 0.44% 56.750 56.125 56.50 2325.6K 131.9778M
MS:S 89.125 1.000 1.13% 89.750 88.625 88.125 106.6K 9.5007M
MSFT:S 99.000 0.625 0.64% 100.125 98.750 98.375 2280.9K 225.8091M
MSII:S+ 44.625 0.375 0.85% 44.625 43.750 44.25 33.7K 1.5039M
MT:S= 33.000 0.000 0.00% 33.125 32.875 33.00 216.2K 7.1346M
MTC:S 105.500 2.500 2.43% 105.875 105.125 103.00 171.6K 18.1038M
MU:S 67.625 0.125 0.19% 69.000 67.250 67.50 4328.5K 292.7148M
MX:S 32.625 0.375 1.16% 32.750 32.125 32.25 93.9K 3.0635M
MXTR:S* 6.312 0.188 3.06% 6.375 6.188 6.125 3063.4K 19.3377M
N:S 33.500 -0.125 -0.37% 33.625 33.250 33.625 660.4K 22.1234M
NAV:S 10.750 0.125 1.18% 11.125 10.500 10.625 386.3K 4.1527M
NCDI:S+ 9.750 1.125 13.04% 9.750 7.875 8.625 1605.4K 15.6526M
NELL:S 57.250 -0.500 -0.87% 58.000 57.000 57.75 461K 26.3923M
NETG:S 42.750 0.750 1.79% 43.125 42.500 42.00 247.2K 10.5678M
NKE:S 59.125 1.625 2.83% 59.750 58.500 57.50 320K 18.9200M
NN:S 31.750 1.625 5.39% 31.875 31.000 30.125 248.2K 7.8803M
NOBE:S 39.250 1.625 4.32% 39.500 38.875 37.625 183K 7.1828M
NOC:S+ 58.000 0.375 0.65% 58.000 57.625 57.625 70K 4.0600M
NOVL:S 16.500 -0.125 -0.75% 16.750 16.375 16.625 1839K 30.3435M
NSCP:S 93.812 4.812 5.41% 99.250 92.250 89.00 1009.2K 94.6756M
NSM:S 25.000 0.625 2.56% 25.125 24.375 24.375 1246.8K 31.1700M
NT:S+ 37.000 1.125 3.14% 37.000 35.750 35.875 267.7K 9.9049M
NWK:S 35.000 2.750 8.53% 35.500 34.375 32.25 384.5K 13.4575M
NYA:I 314.190 0.500 0.16% 314.690 0.000 313.69 0K 0.0000M
NYV:I# 320.770 0.000 0.00% 341.550 0.000 0.00 0K 0.0000M
OAT:S 33.875 -0.375 -1.09% 34.250 33.625 34.25 487.5K 16.5141M
OEX:I 561.700 -0.130 -0.02% 0.000 561.570 561.83001 0K 0.0000M
ORCL:S 46.000 1.875 4.25% 46.500 45.312 44.125 2552.6K 117.4196M
OXY:S 21.250 -0.125 -0.58% 21.375 21.000 21.375 970.8K 20.6295M
P:S 31.875 0.125 0.39% 32.000 31.125 31.75 195.8K 6.2411M
PAC:S 30.500 0.125 0.41% 30.875 30.375 30.375 333.6K 10.1748M
PBY:S- 23.875 2.000 9.14% 24.875 23.875 21.875 461.8K 11.0255M
PCCW:S+ 17.125 0.000 0.00% 17.125 17.000 17.125 900.1K 15.4142M
PCG:S- 29.625 -0.250 -0.84% 29.875 29.625 29.875 478.4K 14.1726M
PCL:S 24.000 -0.125 -0.52% 24.125 23.875 24.125 30.9K 0.7416M
PE:S- 29.500 -0.375 -1.26% 29.750 29.500 29.875 232.4K 6.8558M
PG:S= 83.375 0.000 0.00% 84.125 83.000 83.375 556.7K 46.4149M
PHG:S 38.000 -0.125 -0.33% 38.125 37.750 38.125 326.9K 12.4222M
PIR:S 10.250 0.250 2.50% 10.375 10.125 10.00 85.6K 0.8774M
PMTC:S 69.000 3.250 4.94% 69.500 68.250 65.75 596.3K 41.1447M
PPW:S 19.125 -0.125 -0.65% 19.250 19.000 19.25 809.6K 15.4836M
PRD:S+ 43.375 1.875 4.52% 43.375 41.500 41.50 201.5K 8.7401M
PSTA:S- 6.250 -1.062 -14.53% 6.500 6.250 7.3125 22.8K 0.1425M
PTON:S+ 7.000 0.250 3.70% 7.000 6.500 6.75 129.5K 0.9065M
PZL:S 37.750 0.625 1.68% 37.875 37.625 37.125 76.6K 2.8916M
QKTN:S- 9.750 -0.500 -4.88% 10.250 9.750 10.25 98.8K 0.9633M
QNTM:S 19.000 0.250 1.33% 19.250 18.625 18.75 626.6K 11.9054M
QVCN:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
RBK:S 34.125 0.125 0.37% 34.750 34.000 34.00 222.9K 7.6065M
RD:S 122.625 0.125 0.10% 122.875 122.125 122.50 253K 31.0241M
REC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
REN:S- 3.500 -0.125 -3.45% 3.625 3.500 3.625 45.2K 0.1582M
RHR:S+ 15.625 0.750 5.04% 15.625 15.125 14.875 71.9K 1.1234M
RN:S 30.125 0.125 0.42% 30.250 29.500 30.00 497.7K 14.9932M
RNBO:S 21.625 -0.125 -0.57% 22.125 21.375 21.75 38.4K 0.8304M
ROUS:S- 21.375 -0.125 -0.58% 21.500 21.375 21.50 10.2K 0.2180M
RYC:S 46.750 -0.625 -1.32% 46.875 46.375 47.375 110K 5.1425M
S:S 35.750 -0.375 -1.04% 36.250 35.500 36.125 668.1K 23.8846M
SALD:S 7.000 0.250 3.70% 7.375 6.625 6.75 119.7K 0.8379M
SBC:S 56.125 -0.750 -1.32% 56.625 56.000 56.875 375.6K 21.0805M
SBUX:S 40.125 0.375 0.94% 40.500 39.625 39.75 312K 12.5190M
SCIS:S 37.000 1.375 3.86% 37.625 36.625 35.625 287.9K 10.6523M
SCOC:S+ 5.750 0.125 2.22% 5.750 5.500 5.625 88.8K 0.5106M
SDO:S+ 23.375 0.125 0.54% 23.375 23.250 23.25 55.3K 1.2926M
SEG:S 49.000 0.750 1.55% 49.250 48.125 48.25 1079.2K 52.8808M
SFE:S 46.875 2.875 6.53% 47.000 45.125 44.00 45.7K 2.1422M
SGI:S* 35.750 4.250 13.49% 35.875 33.375 31.50 2771.3K 99.0740M
SGP:S 53.875 0.125 0.23% 54.500 53.750 53.75 827K 44.5546M
SIGM:S- 5.375 -0.250 -4.44% 5.750 5.375 5.625 45K 0.2419M
SIII:S= 17.375 0.000 0.00% 17.625 17.125 17.375 833.4K 14.4803M
SK:S- 15.125 0.000 0.00% 15.375 15.125 15.125 77.9K 1.1782M
SLB:S- 61.875 -0.750 -1.20% 62.750 61.875 62.625 362K 22.3987M
SLR:S 43.250 1.625 3.90% 43.500 41.375 41.625 104.6K 4.5240M
SMSC:S 19.500 0.625 3.31% 19.875 19.375 18.875 127.9K 2.4941M
SNPS:S 36.000 0.125 0.35% 36.250 35.500 35.875 53.7K 1.9332M
SPCO:S 3.438 0.062 1.85% 3.500 3.375 3.375 32K 0.1100M
SPX:I 590.300 8.800 1.51% 590.900 0.000 581.50 0K 0.0000M
SQNT:S 17.750 -0.250 -1.39% 18.375 17.500 18.00 455.8K 8.0905M
SRA:S 31.625 0.875 2.85% 31.750 31.500 30.75 215.9K 6.8278M
SSAX:S 35.875 5.000 16.19% 36.625 35.000 30.875 459.1K 16.4702M
STK:S 26.500 2.250 9.28% 26.625 25.375 24.25 917.1K 24.3031M
STRM:S 68.250 4.750 7.48% 68.500 64.750 63.50 934.5K 63.7796M
SUNW:S 83.625 4.750 6.02% 85.375 80.375 78.875 5923.4K 495.3443M
SUP:S= 28.625 0.000 0.00% 29.000 28.500 28.625 113.7K 3.2547M
SVGI:S 34.875 2.625 8.14% 35.750 33.750 32.25 1061.7K 37.0268M
SVM:S- 28.250 0.000 0.00% 28.625 28.250 28.25 31.8K 0.8983M
SYBS:S 39.000 0.250 0.65% 39.125 38.500 38.75 1135K 44.2650M
SYMC:S 26.500 2.000 8.16% 27.125 26.000 24.50 1042K 27.6130M
SYQT:S 10.000 0.125 1.27% 10.125 9.875 9.875 73.4K 0.7340M
T:S= 63.500 0.000 0.00% 63.625 63.250 63.50 222.1K 14.1034M
TAN:S* 44.750 -1.000 -2.19% 45.875 43.500 45.75 2185.4K 97.7966M
TCOMA:S 17.625 0.375 2.17% 17.375 17.000 17.25 2665.4K 46.9777M
TDM:S+ 11.750 0.250 2.17% 11.750 11.375 11.50 268K 3.1490M
TE:S 24.000 0.375 1.59% 24.125 23.875 23.625 36.5K 0.8760M
TEK:S- 58.500 -1.000 -1.68% 59.125 58.500 59.50 44.4K 2.5974M
TELC:S+ 11.625 0.625 5.68% 11.625 11.250 11.00 7.6K 0.0883M
THDO:S 11.125 -0.125 -1.11% 11.375 11.000 11.25 225.3K 2.5065M
TICK:I# 209.000 0.000 0.00% 418.000 0.000 0.00 0K 0.0000M
TLAB:S 41.000 5.750 16.31% 41.750 39.750 35.25 3284.1K 134.6481M
TMX:S 26.875 -0.625 -2.27% 27.625 26.250 27.50 3279.2K 88.1285M
TOY:S 23.000 -0.875 -3.66% 23.875 22.750 23.875 2039.9K 46.9177M
TRAN:I 1991.290 66.410 3.45% 1997.140 0.000 1924.88 0K 0.0000M
TRB:S 63.000 -0.125 -0.20% 63.125 62.750 63.125 92.4K 5.8212M
TRIN:I# 0.960 0.000 0.00% 1.920 0.000 0.00 0K 0.0000M
TRMB:S+ 21.625 0.250 1.17% 21.625 20.250 21.375 174.2K 3.7671M
TRW:S+ 69.250 2.750 4.14% 69.250 66.375 66.50 557.7K 38.6207M
TSNG:S= 8.000 0.000 0.00% 8.125 7.875 8.00 37.2K 0.2976M
TTC:S* 29.000 -0.125 -0.43% 29.500 29.000 29.125 14K 0.4060M
TWX:S 36.875 -0.375 -1.01% 37.250 36.750 37.25 691K 25.4806M
TX:S 67.125 -1.625 -2.36% 67.750 67.000 68.75 327.5K 21.9834M
TXN:S 65.125 -0.375 -0.57% 67.000 64.875 65.50 2211.7K 144.0370M
TYX:I 62.560 0.020 0.03% 62.590 0.000 62.54 0K 0.0000M
UAL:S 184.125 6.750 3.81% 185.000 182.000 177.375 49.4K 9.0958M
UK:S= 38.125 0.000 0.00% 38.500 38.000 38.125 299.6K 11.4223M
USG:S 29.000 -0.250 -0.85% 29.250 28.875 29.25 55.4K 1.6066M
USS:S- 24.000 -0.250 -1.03% 24.250 24.000 24.25 670.7K 16.0968M
UTIL:I# 216.580 0.000 0.00% 0.000 216.440 0.00 0K 0.0000M
UTX:S 89.500 0.750 0.85% 89.750 88.875 88.75 294.9K 26.3936M
VAR:S 50.000 -0.875 -1.72% 50.875 49.750 50.875 256K 12.8000M
VFIC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
VFINX:I 55.580 0.180 0.32% 56.110 0.000 55.40 0K 0.0000M
VGSTX:I 15.340 0.110 0.72% 15.430 0.000 15.23 0K 0.0000M
VIA:S 49.375 -1.000 -1.99% 50.125 49.250 50.375 146.6K 7.2384M
VIEW:S+ 10.125 0.125 1.25% 10.125 10.000 10.00 107.5K 1.0884M
VLSI:S 22.250 -0.500 -2.20% 23.125 21.875 22.75 1322K 29.4145M
VPMCX:I 27.310 0.610 2.28% 27.840 0.000 26.70 0K 0.0000M
VTSS:S 11.875 0.062 0.53% 12.125 11.750 11.8125 61.6K 0.7315M
VWINX:I 20.700 0.720 3.60% 20.170 0.000 19.98 0K 0.0000M
WAG:S 29.000 -0.250 -0.85% 29.250 28.750 29.25 206.7K 5.9943M
WBB:S+ 21.125 0.375 1.81% 21.125 20.625 20.75 44.7K 0.9443M
WDC:S 16.000 0.125 0.79% 16.125 15.750 15.875 260K 4.1600M
WEN:S 20.750 0.375 1.84% 20.875 20.375 20.375 1064K 22.0780M
WFC:S 212.000 -3.875 -1.80% 215.500 211.500 215.875 94.3K 19.9916M
WLM:S= 24.125 0.000 0.00% 24.375 24.000 24.125 187.3K 4.5186M
WMT:S 23.250 -0.250 -1.06% 23.750 23.125 23.50 3571.2K 83.0304M
WSAU:S+ 24.750 0.000 0.00% 24.750 24.250 24.75 65.7K 1.6261M
WSX:I 388.750 11.650 3.09% 390.800 0.000 377.10 0K 0.0000M
WWTK:S- 4.125 -0.125 -2.94% 4.375 4.125 4.25 17K 0.0701M
WX:S= 14.125 0.000 0.00% 14.375 14.000 14.125 838.2K 11.8396M
WY:S 44.625 0.250 0.56% 44.875 44.375 44.375 270.8K 12.0845M
WYL:S+ 46.000 3.375 7.92% 46.000 43.125 42.625 103.8K 4.7748M
XAU:I 111.950 4.770 4.45% 0.000 111.340 107.18 0K 0.0000M
XIRC:S 9.500 0.375 4.11% 9.750 9.250 9.125 66.2K 0.6289M
XLNX:S 44.125 -0.500 -1.12% 45.250 44.000 44.625 949K 41.8746M
XMI:I 507.880 5.220 1.04% 510.700 0.000 502.66 0K 0.0000M
XNET:S# 0.000 0.000 0.00% 0.000 0.000 16.00 0K 0.0000M
XON:S 75.875 -0.875 -1.14% 76.000 75.250 76.75 669.4K 50.7907M
XRX:S 131.250 1.750 1.35% 131.750 128.625 129.50 262K 34.3875M
Z:S 14.375 -0.375 -2.54% 14.625 14.250 14.75 186.6K 2.6824M
ZCAD:S- 7.750 0.000 0.00% 7.938 7.750 7.75 150.6K 1.1671M
DJIA:I 4825.560 16.980 0.35% 4842.540 0.000 4808.58 0K 0.0000M
3. THE TOP 40 QUOTESERVER STOCKS SORTED BY TRADING VOLUME - 11/03/95
RNK Symbol Type Price High Low Volume Last
1 KM (stock) 9.375 9.50 9.00 9470300 8.375
2 EMC (stock) 18.50 18.625 17.375 9141200 15.625
3 AMAT (stock) 55.375 55.50 53.50 6344500 52.625
4 SUNW (stock) 83.625 85.375 80.375 5923400 78.875
5 CSCO (stock) 83.625 84.50 81.25 5483100 81.25
6 INTC (stock) 72.375 73.125 71.75 5276100 72.875
7 MU (stock) 67.625 69.00 67.25 4328500 67.50
8 WMT (stock) 23.25 23.75 23.125 3571200 23.50
9 COMS (stock) 51.50 52.25 49.25 3504900 49.125
10 TLAB (stock) 41.00 41.75 39.75 3284100 35.25
11 TMX (stock) 26.875 27.625 26.25 3279200 27.50
12 MXTR (stock) 6.3125 6.375 6.1875 3063400 6.125
13 IBM (stock) 100.375 101.125 99.875 2779800 99.625
14 SGI (stock) 35.75 35.875 33.375 2771300 31.50
15 MOT (stock) 67.875 68.25 67.125 2683300 67.25
16 TCOMA (stock) 17.625 17.375 17.00 2665400 17.25
17 ORCL (stock) 46.00 46.50 45.3125 2552600 44.125
18 HD (stock) 40.375 41.00 40.25 2426500 40.375
19 MRK (stock) 56.75 56.75 56.125 2325600 56.50
20 BNET (stock) 71.125 71.25 68.25 2286400 69.125
21 MSFT (stock) 99.00 100.125 98.75 2280900 98.375
22 MCIC (stock) 25.875 26.00 25.50 2214200 25.00
23 TXN (stock) 65.125 67.00 64.875 2211700 65.50
24 CRUS (stock) 40.375 41.875 39.875 2188800 41.00
25 TAN (stock) 44.75 45.875 43.50 2185400 45.75
26 MO (stock) 87.375 87.875 85.125 2086400 84.875
27 TOY (stock) 23.00 23.875 22.75 2039900 23.875
28 NOVL (stock) 16.50 16.75 16.375 1839000 16.625
29 DOW (stock) 66.50 66.625 65.375 1789300 66.75
30 IDTI (stock) 19.50 19.75 19.125 1753900 19.125
31 CY (stock) 18.50 18.625 17.75 1733600 16.875
32 INTU (stock) 79.75 85.00 77.00 1693000 82.75
33 GM (stock) 43.75 44.625 43.75 1635900 44.25
34 NCDI (stock) 9.75 9.75 7.875 1605400 8.625
35 AAPL (stock) 36.50 36.875 35.875 1600600 36.625
36 KLAC (stock) 46.75 47.25 43.00 1594200 43.00
37 CPQ (stock) 55.75 55.75 54.625 1562200 55.375
38 KO (stock) 71.25 72.125 71.125 1504200 71.75
39 DELL (stock) 47.75 48.875 46.50 1494100 48.375
40 ADBE (stock) 62.75 63.25 59.75 1443500 60.75
41 CCI (stock) 67.375 67.75 66.25 1424100 67.625
42 INGR (stock) 15.00 15.50 14.625 1380300 13.125
43 IFMX (stock) 29.75 30.125 28.875 1372600 29.625
44 VLSI (stock) 22.25 23.125 21.875 1322000 22.75
45 DEC (stock) 57.50 57.50 55.625 1292500 55.875
46 GE (stock) 62.875 63.625 62.50 1277900 63.50
47 LSI (stock) 46.75 48.00 46.375 1271600 46.00
48 NSM (stock) 25.00 25.125 24.375 1246800 24.375
49 GYMB (stock) 23.50 23.50 22.00 1220200 20.125
50 AMD (stock) 22.75 23.125 22.75 1212400 23.25
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 SUNW:S 83.625 4.750 6.02% 85.375 80.375 78.875 5923.4K 495.3443M
2 CSCO:S 83.625 2.375 2.92% 84.500 81.250 81.25 5483.1K 458.5242M
3 INTC:S* 72.375 -0.500 -0.69% 73.125 71.750 72.875 5276.1K 381.8577M
4 AMAT:S* 55.375 2.750 5.23% 55.500 53.500 52.625 6344.5K 351.3267M
5 MU:S 67.625 0.125 0.19% 69.000 67.250 67.50 4328.5K 292.7148M
6 IBM:S* 100.375 0.750 0.75% 101.125 99.875 99.625 2779.8K 279.0224M
7 MSFT:S 99.000 0.625 0.64% 100.125 98.750 98.375 2280.9K 225.8091M
8 MO:S 87.375 2.500 2.95% 87.875 85.125 84.875 2086.4K 182.2992M
9 MOT:S 67.875 0.625 0.93% 68.250 67.125 67.25 2683.3K 182.1290M
10 COMS:S 51.500 2.375 4.83% 52.250 49.250 49.125 3504.9K 180.5024M
11 EMC:S 18.500 2.875 18.40% 18.625 17.375 15.625 9141.2K 169.1122M
12 BNET:S 71.125 2.000 2.89% 71.250 68.250 69.125 2286.4K 162.6202M
13 TXN:S 65.125 -0.375 -0.57% 67.000 64.875 65.50 2211.7K 144.0370M
14 INTU:S 79.750 -3.000 -3.63% 85.000 77.000 82.75 1693K 135.0168M
15 TLAB:S 41.000 5.750 16.31% 41.750 39.750 35.25 3284.1K 134.6481M
16 MRK:S+ 56.750 0.250 0.44% 56.750 56.125 56.50 2325.6K 131.9778M
17 DOW:S 66.500 -0.250 -0.37% 66.625 65.375 66.75 1789.3K 118.9885M
18 ORCL:S 46.000 1.875 4.25% 46.500 45.312 44.125 2552.6K 117.4196M
19 KO:S 71.250 -0.500 -0.70% 72.125 71.125 71.75 1504.2K 107.1743M
20 HWP:S 93.875 1.500 1.62% 94.500 93.000 92.375 1107.2K 103.9384M
21 SGI:S* 35.750 4.250 13.49% 35.875 33.375 31.50 2771.3K 99.0740M
22 HD:S= 40.375 0.000 0.00% 41.000 40.250 40.375 2426.5K 97.9699M
23 TAN:S* 44.750 -1.000 -2.19% 45.875 43.500 45.75 2185.4K 97.7966M
24 CCI:S 67.375 -0.250 -0.37% 67.750 66.250 67.625 1424.1K 95.9487M
25 NSCP:S 93.812 4.812 5.41% 99.250 92.250 89.00 1009.2K 94.6756M
5a. QUOTESERVER STOCKS 25 LARGEST POINT VALUE GAINERS - 11/03/95
RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR
TRAN:I 1991.290 66.410 3.45% 1997.140 0.000 1924.88 0K 0.0000M
DJIA:I 4825.560 16.980 0.35% 4842.540 0.000 4808.58 0K 0.0000M
WSX:I 388.750 11.650 3.09% 390.800 0.000 377.10 0K 0.0000M
SPX:I 590.300 8.800 1.51% 590.900 0.000 581.50 0K 0.0000M
COMPN:I 1064.380 7.060 0.67% 1071.440 0.000 1057.3199 0K 0.0000M
1 UAL:S 184.125 6.750 3.81% 185.000 182.000 177.375 49.4K 9.0958M
2 TLAB:S 41.000 5.750 16.31% 41.750 39.750 35.25 3284.1K 134.6481M
XMI:I 507.880 5.220 1.04% 510.700 0.000 502.66 0K 0.0000M
3 SSAX:S 35.875 5.000 16.19% 36.625 35.000 30.875 459.1K 16.4702M
4 NSCP:S 93.812 4.812 5.41% 99.250 92.250 89.00 1009.2K 94.6756M
XAU:I 111.950 4.770 4.45% 0.000 111.340 107.18 0K 0.0000M
5 SUNW:S 83.625 4.750 6.02% 85.375 80.375 78.875 5923.4K 495.3443M
6 STRM:S 68.250 4.750 7.48% 68.500 64.750 63.50 934.5K 63.7796M
7 FNM:S* 109.500 4.625 4.41% 110.125 109.375 104.875 671.4K 73.5183M
8 SGI:S* 35.750 4.250 13.49% 35.875 33.375 31.50 2771.3K 99.0740M
9 KLAC:S 46.750 3.750 8.72% 47.250 43.000 43.00 1594.2K 74.5289M
10 GYMB:S+ 23.500 3.375 16.77% 23.500 22.000 20.125 1220.2K 28.6747M
11 WYL:S+ 46.000 3.375 7.92% 46.000 43.125 42.625 103.8K 4.7748M
12 PMTC:S 69.000 3.250 4.94% 69.500 68.250 65.75 596.3K 41.1447M
13 SFE:S 46.875 2.875 6.53% 47.000 45.125 44.00 45.7K 2.1422M
14 EMC:S 18.500 2.875 18.40% 18.625 17.375 15.625 9141.2K 169.1122M
15 AMAT:S* 55.375 2.750 5.23% 55.500 53.500 52.625 6344.5K 351.3267M
16 TRW:S+ 69.250 2.750 4.14% 69.250 66.375 66.50 557.7K 38.6207M
17 NWK:S 35.000 2.750 8.53% 35.500 34.375 32.25 384.5K 13.4575M
18 SVGI:S 34.875 2.625 8.14% 35.750 33.750 32.25 1061.7K 37.0268M
19 MOB:S 103.250 2.625 2.61% 103.375 101.750 100.625 614.1K 63.4058M
20 MTC:S 105.500 2.500 2.43% 105.875 105.125 103.00 171.6K 18.1038M
21 MO:S 87.375 2.500 2.95% 87.875 85.125 84.875 2086.4K 182.2992M
22 CSCO:S 83.625 2.375 2.92% 84.500 81.250 81.25 5483.1K 458.5242M
23 COMS:S 51.500 2.375 4.83% 52.250 49.250 49.125 3504.9K 180.5024M
5b. QUOTESERVER STOCKS 25 LARGEST POINT VALUE DECLINERS - 11/03/95
RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR
1 WFC:S 212.000 -3.875 -1.80% 215.500 211.500 215.875 94.3K 19.9916M
2 INTU:S 79.750 -3.000 -3.63% 85.000 77.000 82.75 1693K 135.0168M
3 TX:S 67.125 -1.625 -2.36% 67.750 67.000 68.75 327.5K 21.9834M
4 CA:S 54.250 -1.500 -2.69% 55.875 54.125 55.75 702.9K 38.1323M
5 BGEN:S 59.562 -1.438 -2.36% 61.000 59.500 61.00 246.7K 14.6941M
6 CAT:S* 56.000 -1.250 -2.18% 57.875 56.000 57.25 1184.2K 66.3152M
7 I:S 128.500 -1.125 -0.87% 129.125 127.375 129.625 221.1K 28.4113M
8 GIS:S 55.875 -1.125 -1.97% 56.375 55.750 57.00 216.3K 12.0858M
9 PSTA:S- 6.250 -1.062 -14.53% 6.500 6.250 7.3125 22.8K 0.1425M
10 AHP:S 87.750 -1.000 -1.13% 89.000 87.500 88.75 457.9K 40.1807M
11 JNJ:S 80.250 -1.000 -1.23% 81.250 80.125 81.25 837K 67.1693M
12 TAN:S* 44.750 -1.000 -2.19% 45.875 43.500 45.75 2185.4K 97.7966M
13 TEK:S- 58.500 -1.000 -1.68% 59.125 58.500 59.50 44.4K 2.5974M
14 VIA:S 49.375 -1.000 -1.99% 50.125 49.250 50.375 146.6K 7.2384M
15 BFI:S 28.875 -0.875 -2.94% 29.875 28.750 29.75 695.1K 20.0710M
16 CMB:S 60.000 -0.875 -1.44% 60.875 59.500 60.875 818.7K 49.1220M
17 TOY:S 23.000 -0.875 -3.66% 23.875 22.750 23.875 2039.9K 46.9177M
18 VAR:S 50.000 -0.875 -1.72% 50.875 49.750 50.875 256K 12.8000M
19 XON:S 75.875 -0.875 -1.14% 76.000 75.250 76.75 669.4K 50.7907M
20 SBC:S 56.125 -0.750 -1.32% 56.625 56.000 56.875 375.6K 21.0805M
21 SLB:S- 61.875 -0.750 -1.20% 62.750 61.875 62.625 362K 22.3987M
22 ADPT:S- 44.125 -0.750 -1.67% 45.125 44.125 44.875 431.9K 19.0576M
23 ALSC:S 31.562 -0.688 -2.13% 33.000 31.500 32.25 656.7K 20.7271M
24 GE:S 62.875 -0.625 -0.98% 63.625 62.500 63.50 1277.9K 80.3480M
25 RYC:S 46.750 -0.625 -1.32% 46.875 46.375 47.375 110K 5.1425M
26 TMX:S 26.875 -0.625 -2.27% 27.625 26.250 27.50 3279.2K 88.1285M
27 CRUS:S 40.375 -0.625 -1.52% 41.875 39.875 41.00 2188.8K 88.3728M
28 DELL:S 47.750 -0.625 -1.29% 48.875 46.500 48.375 1494.1K 71.3433M
29 GM:S- 43.750 -0.500 -1.13% 44.625 43.750 44.25 1635.9K 71.5706M
30 KO:S 71.250 -0.500 -0.70% 72.125 71.125 71.75 1504.2K 107.1743M
6. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN - 11/03/95
RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR
1 EMC:S 18.500 2.875 18.40% 18.625 17.375 15.625 9141.2K 169.1122M
2 GYMB:S+ 23.500 3.375 16.77% 23.500 22.000 20.125 1220.2K 28.6747M
3 TLAB:S 41.000 5.750 16.31% 41.750 39.750 35.25 3284.1K 134.6481M
4 SSAX:S 35.875 5.000 16.19% 36.625 35.000 30.875 459.1K 16.4702M
5 INGR:S 15.000 1.875 14.29% 15.500 14.625 13.125 1380.3K 20.7045M
6 SGI:S* 35.750 4.250 13.49% 35.875 33.375 31.50 2771.3K 99.0740M
7 NCDI:S+ 9.750 1.125 13.04% 9.750 7.875 8.625 1605.4K 15.6526M
8 KM:S 9.375 1.000 11.94% 9.500 9.000 8.375 9470.3K 88.7841M
9 DGN:S+ 13.375 1.250 10.31% 13.375 12.125 12.125 524.2K 7.0112M
10 LEAF:S 9.625 0.875 10.00% 9.875 9.000 8.75 242K 2.3293M
11 CY:S 18.500 1.625 9.63% 18.625 17.750 16.875 1733.6K 32.0716M
12 STK:S 26.500 2.250 9.28% 26.625 25.375 24.25 917.1K 24.3031M
13 PBY:S- 23.875 2.000 9.14% 24.875 23.875 21.875 461.8K 11.0255M
14 KLAC:S 46.750 3.750 8.72% 47.250 43.000 43.00 1594.2K 74.5289M
15 NWK:S 35.000 2.750 8.53% 35.500 34.375 32.25 384.5K 13.4575M
16 GAB:S 9.625 0.750 8.45% 9.125 8.875 8.875 524.8K 5.0512M
17 SYMC:S 26.500 2.000 8.16% 27.125 26.000 24.50 1042K 27.6130M
18 SVGI:S 34.875 2.625 8.14% 35.750 33.750 32.25 1061.7K 37.0268M
19 WYL:S+ 46.000 3.375 7.92% 46.000 43.125 42.625 103.8K 4.7748M
20 STRM:S 68.250 4.750 7.48% 68.500 64.750 63.50 934.5K 63.7796M
21 SFE:S 46.875 2.875 6.53% 47.000 45.125 44.00 45.7K 2.1422M
22 CYR:S 22.625 1.375 6.47% 22.875 21.375 21.25 153.7K 3.4775M
23 SUNW:S 83.625 4.750 6.02% 85.375 80.375 78.875 5923.4K 495.3443M
24 TELC:S+ 11.625 0.625 5.68% 11.625 11.250 11.00 7.6K 0.0883M
25 NSCP:S 93.812 4.812 5.41% 99.250 92.250 89.00 1009.2K 94.6756M
26 NN:S 31.750 1.625 5.39% 31.875 31.000 30.125 248.2K 7.8803M
27 ASTA:S 9.875 0.500 5.33% 10.250 9.250 9.375 844.8K 8.3424M
28 AMAT:S* 55.375 2.750 5.23% 55.500 53.500 52.625 6344.5K 351.3267M
29 RHR:S+ 15.625 0.750 5.04% 15.625 15.125 14.875 71.9K 1.1234M
30 PMTC:S 69.000 3.250 4.94% 69.500 68.250 65.75 596.3K 41.1447M
7. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP - 11/03/95
RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR
1 VAR:S 50.000 -0.875 -1.72% 50.875 49.750 50.875 256K 12.8000M
2 MAT:S 28.500 -0.500 -1.72% 28.750 28.375 29.00 196.9K 5.6117M
3 MENT:S- 21.250 -0.375 -1.73% 21.875 21.250 21.625 294.6K 6.2603M
4 WFC:S 212.000 -3.875 -1.80% 215.500 211.500 215.875 94.3K 19.9916M
5 EXBT:S- 13.125 -0.250 -1.87% 13.625 13.125 13.375 123.2K 1.6170M
6 GIS:S 55.875 -1.125 -1.97% 56.375 55.750 57.00 216.3K 12.0858M
7 VIA:S 49.375 -1.000 -1.99% 50.125 49.250 50.375 146.6K 7.2384M
8 ALSC:S 31.562 -0.688 -2.13% 33.000 31.500 32.25 656.7K 20.7271M
9 ALEX:S- 23.000 -0.500 -2.13% 23.500 23.000 23.50 27.9K 0.6417M
10 AMD:S- 22.750 -0.500 -2.15% 23.125 22.750 23.25 1212.4K 27.5821M
11 CAT:S* 56.000 -1.250 -2.18% 57.875 56.000 57.25 1184.2K 66.3152M
12 TAN:S* 44.750 -1.000 -2.19% 45.875 43.500 45.75 2185.4K 97.7966M
13 VLSI:S 22.250 -0.500 -2.20% 23.125 21.875 22.75 1322K 29.4145M
14 TMX:S 26.875 -0.625 -2.27% 27.625 26.250 27.50 3279.2K 88.1285M
15 BGEN:S 59.562 -1.438 -2.36% 61.000 59.500 61.00 246.7K 14.6941M
16 TX:S 67.125 -1.625 -2.36% 67.750 67.000 68.75 327.5K 21.9834M
17 LE:S- 15.000 -0.375 -2.44% 15.250 15.000 15.375 42.8K 0.6420M
18 Z:S 14.375 -0.375 -2.54% 14.625 14.250 14.75 186.6K 2.6824M
19 CA:S 54.250 -1.500 -2.69% 55.875 54.125 55.75 702.9K 38.1323M
20 HSN:S 8.750 -0.250 -2.78% 9.000 8.375 9.00 170.4K 1.4910M
21 BMET:S- 17.000 -0.500 -2.86% 17.625 17.000 17.50 309.2K 5.2564M
22 LA:S- 2.125 -0.062 -2.86% 2.250 2.125 2.1875 146.3K 0.3109M
23 WWTK:S- 4.125 -0.125 -2.94% 4.375 4.125 4.25 17K 0.0701M
24 BFI:S 28.875 -0.875 -2.94% 29.875 28.750 29.75 695.1K 20.0710M
25 REN:S- 3.500 -0.125 -3.45% 3.625 3.500 3.625 45.2K 0.1582M
26 INTU:S 79.750 -3.000 -3.63% 85.000 77.000 82.75 1693K 135.0168M
27 TOY:S 23.000 -0.875 -3.66% 23.875 22.750 23.875 2039.9K 46.9177M
28 SIGM:S- 5.375 -0.250 -4.44% 5.750 5.375 5.625 45K 0.2419M
29 QKTN:S- 9.750 -0.500 -4.88% 10.250 9.750 10.25 98.8K 0.9633M
30 PSTA:S- 6.250 -1.062 -14.53% 6.500 6.250 7.3125 22.8K 0.1425M
****END OF DAILY QUOTE INFORMATION****Fri Nov 3 17:44:10 PST 1995
Market Analysis is provided if & when I have the time.