E-MAIL QUOTER for Friday, November 11, 1995:
(THIS IS NOT A LIST-SERVER)
==== Information deemed reliable, but never guaranteed =====================
Sorry, Sun's quoteserver has been out for a few days, some quotes missing today.
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]++++++++++++
Sea-sawing market moved to a new record closing high, up 43 points on the week.
++++ VALLEY NEWS +(incl. technology or SF Bay Area)++++++++++++++++++(PRAE)+++
Internet stocks continue to soar. Wells Fargo to up its bid for 1st Interstate.
++++++ 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 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 STOCKS 266 TOTAL VOLUME 222.755 M shares=74.16 NYSE volume
TOTAL ADVANCING 96 36.09% TOTAL UP VOLUME 96.5840 M 43.36%
TOTAL DECLINING 122 45.86% TOTAL DOWN VOLUME 114.3200 M 51.32%
TOTAL UNCHANGED 48 18.05% TOTAL NO CHG VOL 11.8509 M 5.32%
TOTAL BREADTH -26 TOTAL BREADTH VOL -17.7360 M
NO VOLUME-TRIN 1.27 VOLUME-TRIN 1.18
AVG UP VOL 1006.083 K shares
AVG DOWN VOL 937.049 K shares
AVG UNC VOL 246.894 K shares
AVG STK VOL 837.424 K shares
Theoretical-TRIN (ARMS Index) 0.93 1.00=NYSE actual TRIN
SUM NET CHANGE $-5.312 $-0.0200 AVG
TOTAL STOCKS (S+) near today's Highs, PCTG 56 21.053%
TOTAL STOCKS (S-) near today's Lows, PCTG 26 9.774%
BIGGEST PT GAINER +5.125 ADBE
BIGGEST PT LOSER -5.750 EFII
BIGGEST PCT GAIN +23.08% SPCO
BIGGEST PCT LOSS -6.08% EFII
BIGGEST UP VOLUME 10.5037 M shares SUNW
BIGGEST NO CHG VOLUME 3.1341 M shares ORCL
BIGGEST DOWN VOLUME 8.3366 M shares KM
BIGGEST UP VALUE $944.0200 M VAL SUNW
BIGGEST NO CHG VALUE $207.9518 M VAL BNET
BIGGEST DOWN VALUE $427.2996 M VAL INTC
TOTAL NEWS/PCT 32 12.03%
TOTAL IDX CHG 2.710 AVERAGE CHG 0.123
TOTAL INDICES 23
XMI Index Ratios(DJIA/XMI, XMI delta, DJIA/XMI delta) 0.000 -0.450 -0.000
OEX Index Ratios(DJIA/OEX, OEX delta, DJIA/OEX delta) 0.000 0.760 0.000
SPX Index Ratios(DJIA/SPX, SPX delta, DJIA/SPX delta) 0.000 -0.540 -0.000
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= 48 13 26 9 11 4 6 5 4 2 6 2 1 7 96 96
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= 48 27 25 16 8 7 11 4 9 4 1 2 3 5 122 122
2. USA QUOTESERVER STOCK DUMP for 11/11/95
E-MAIL TRADER CHANGE QUOTES:
SYMB:TN PRICE-P CHANGE PCTCHG HIGH LOW LAST VOLUME-V P*V VALUE
AA:S+ 54.125 1.500 2.85% 54.125 52.250 52.625 554.7K 30.0231M
AAPL:S 39.750 0.375 0.95% 40.250 38.875 39.375 1992.1K 79.1860M
ABF:S 28.125 0.500 1.81% 28.250 27.625 27.625 147.4K 4.1456M
ABX:S- 25.625 0.125 0.49% 26.125 25.625 25.50 1568.4K 40.1902M
ACAD:S 38.000 1.000 2.70% 39.000 36.000 37.00 1090.4K 41.4352M
ACN:S- 11.375 -0.125 -1.09% 11.500 11.375 11.50 50.8K 0.5778M
ADAC:S 11.688 -0.312 -2.60% 11.875 11.625 12.00 73.9K 0.8637M
ADBE:S 66.750 5.125 8.32% 69.500 61.000 61.625 3292.2K 219.7543M
ADCT:S 44.250 -2.000 -4.32% 48.000 43.750 46.25 572.1K 25.3154M
ADPT:S 43.000 -0.875 -1.99% 43.750 42.875 43.875 386.1K 16.6023M
ADV:I# 971.000 0.000 0.00% 1942.000 0.000 0.00 0K 0.0000M
AET:S- 74.125 -1.000 -1.33% 75.000 74.125 75.125 663.1K 49.1523M
AGN:S 29.875 -0.375 -1.24% 30.125 29.750 30.25 99.9K 2.9845M
AHP:S+ 89.875 -0.125 -0.14% 89.875 89.500 90.00 440.8K 39.6169M
AKLM:S 21.375 -0.125 -0.58% 22.125 21.250 21.50 876.8K 18.7416M
ALD:S 44.625 0.375 0.85% 45.125 44.000 44.25 459.3K 20.4963M
ALEX:S- 22.750 -0.375 -1.62% 23.125 22.750 23.125 51.1K 1.1625M
ALSC:S- 28.000 -1.250 -4.27% 30.250 28.000 29.25 644.7K 18.0516M
ALTR:S 59.500 -0.250 -0.42% 61.875 58.125 59.75 1934.7K 115.1146M
AMAT:S 51.875 -0.125 -0.24% 52.875 51.125 52.00 2952.4K 153.1558M
AMD:S* 21.750 -0.625 -2.79% 22.375 21.625 22.375 934K 20.3145M
AMGN:S 50.375 0.875 1.77% 50.625 49.375 49.50 2133.2K 107.4600M
AMH:S+ 9.125 -0.500 -5.19% 9.125 9.000 9.625 67.9K 0.6196M
AMR:S* 71.875 -0.500 -0.69% 72.500 71.625 72.375 837.8K 60.2169M
AMSY:S 29.938 -0.312 -1.03% 30.250 29.875 30.25 35K 1.0478M
AR:S 32.375 0.375 1.17% 32.500 32.000 32.00 143.4K 4.6426M
ARC:S 108.500 -0.125 -0.12% 109.000 108.000 108.625 154.8K 16.7958M
ASA:S 39.875 0.250 0.63% 40.750 39.625 39.625 139.1K 5.5466M
ASH:S- 31.125 -0.500 -1.58% 31.500 31.125 31.625 109.7K 3.4144M
ASPX:S# 16.875 0.000 0.00% 17.750 16.250 0.00 688.9K 0.0000M
ASTA:S 9.312 -0.188 -1.97% 9.500 9.125 9.50 168.7K 1.5710M
ATC:S- 1.562 -0.062 -3.85% 1.688 1.562 1.625 170K 0.2656M
ATI:S+ 31.250 0.000 0.00% 31.250 30.875 31.25 420.9K 13.1531M
ATML:S# 28.500 0.000 0.00% 30.375 28.500 0.00 1016.8K 0.0000M
AVOL:I# 114.880 0.000 0.00% 129.750 0.000 0.00 0K 0.0000M
AVP:S* 71.000 -1.875 -2.57% 71.750 70.750 72.875 177.9K 12.6309M
AXP:S 43.125 -0.250 -0.58% 43.250 42.875 43.375 726.4K 31.3260M
AZA:S# 20.875 0.000 0.00% 20.875 20.625 0.00 232.2K 0.0000M
BA:S 71.250 1.250 1.79% 71.625 69.750 70.00 818.7K 58.3324M
BAC:S+ 62.375 0.750 1.22% 62.375 61.125 61.625 917.4K 57.2228M
BBA:S+ 6.750 0.625 10.20% 6.750 6.125 6.125 177.8K 1.2002M
BBTK:S= 18.250 0.000 0.00% 18.500 18.000 18.25 60.5K 1.1041M
BCC:S 37.000 0.250 0.68% 37.250 36.500 36.75 452.6K 16.7462M
BEAM:S- 42.500 -0.750 -1.73% 43.250 42.500 43.25 288.5K 12.2613M
BFI:S 28.750 -0.250 -0.86% 29.000 28.500 29.00 433.3K 12.4574M
BGEN:S 56.000 0.250 0.45% 56.750 55.000 55.75 495.9K 27.7704M
BMET:S- 17.375 -0.250 -1.42% 17.625 17.375 17.625 314.3K 5.4610M
BNET:S= 72.500 0.000 0.00% 74.500 71.125 72.50 2868.3K 207.9518M
BNYN:S+ 8.875 0.125 1.43% 8.875 8.625 8.75 116.5K 1.0339M
BORL:S* 17.688 -0.938 -5.03% 18.562 17.375 18.625 2943K 52.0543M
BROD:S 66.750 1.625 2.50% 67.250 64.500 65.125 398.3K 26.5865M
BS:S= 12.750 0.000 0.00% 13.000 12.625 12.75 341.9K 4.3592M
C:S+ 0.000 0.000 0.00% 0.000 0.000 47.75 0K 0.0000M
CA:S+ 56.750 3.000 5.58% 56.750 53.375 53.75 985.2K 55.9101M
CAL:S 14.875 -0.125 -0.83% 15.000 14.750 15.00 52K 0.7735M
CAT:S 56.625 -0.250 -0.44% 57.000 56.500 56.875 538.7K 30.5039M
CC:S 31.125 0.250 0.81% 31.625 30.875 30.875 842.9K 26.2353M
CCI:S# 69.125 0.000 0.00% 69.625 68.875 0.00 1108.5K 0.0000M
CDN:S+ 38.000 1.375 3.75% 38.000 36.000 36.625 261.1K 9.9218M
CHIR:S 92.500 -1.000 -1.07% 94.000 91.500 93.50 407.4K 37.6845M
CHPS:S* 9.750 0.250 2.63% 10.125 9.375 9.50 635.4K 6.1951M
CHV:S 47.625 -0.125 -0.26% 47.875 47.375 47.75 581.4K 27.6892M
CL:S+ 69.125 0.250 0.36% 69.125 68.625 68.875 297.1K 20.5370M
CLIX:S* 7.875 0.125 1.61% 8.125 7.625 7.75 76.1K 0.5993M
CMB:S= 60.375 0.000 0.00% 60.500 59.500 60.375 374.6K 22.6165M
CMH:S- 27.375 -0.375 -1.35% 27.875 27.375 27.75 118.6K 3.2467M
CNR:S 21.750 2.125 10.83% 22.000 19.375 19.625 3301.3K 71.8033M
COMPN:I 1063.860 -1.730 -0.16% 0.000 1062.150 1065.5899 0K 0.0000M
COMPV:I# 30.930 0.000 0.00% 61.860 0.000 0.00 0K 0.0000M
COMS:S 50.875 -0.750 -1.45% 52.875 50.500 51.625 3550.2K 180.6164M
CP:S 16.500 -0.125 -0.75% 16.625 16.375 16.625 423.3K 6.9844M
CPQ:S* 54.500 -0.250 -0.46% 55.125 53.875 54.75 1417.6K 77.2592M
CR:S+ 36.625 0.500 1.38% 36.625 35.875 36.125 21.2K 0.7764M
CRAY:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
CREAF:S 10.000 0.125 1.27% 10.375 9.625 9.875 496.3K 4.9630M
CRUS:S 30.000 -0.125 -0.41% 30.375 29.750 30.125 3043.7K 91.3110M
CSCO:S 87.875 1.250 1.44% 89.375 85.000 86.625 10412.6K 915.0072M
CTC:S+ 67.875 -0.250 -0.37% 67.875 67.125 68.125 38.6K 2.6200M
CTME:S- 2.250 -0.062 -2.70% 2.500 2.250 2.3125 19.5K 0.0439M
CY:S- 17.500 -0.250 -1.41% 18.375 17.500 17.75 1784.8K 31.2340M
CYR:S+ 23.000 0.000 0.00% 23.000 22.750 23.00 67.9K 1.5617M
CYRX:S 40.188 2.438 6.46% 41.875 37.250 37.75 2558.6K 102.8237M
DAL:S 71.125 0.625 0.89% 71.500 70.000 70.50 320.8K 22.8169M
DD:S* 61.875 -0.500 -0.80% 62.250 61.625 62.375 715.1K 44.2468M
DEC:S* 58.250 0.875 1.53% 59.875 57.375 57.375 2344.8K 136.5846M
DECL:I# 1219.000 0.000 0.00% 2438.000 0.000 0.00 0K 0.0000M
DELL:S 45.125 0.125 0.28% 45.625 44.500 45.00 1312.1K 59.2085M
DGN:S* 13.125 0.000 0.00% 13.375 12.875 13.125 101.4K 1.3309M
DIS:S 59.375 0.250 0.42% 59.500 58.875 59.125 808.1K 47.9809M
DJ:S 35.875 -0.250 -0.69% 97.625 35.750 36.125 19.1K 0.6852M
DMIC:S= 10.750 0.000 0.00% 10.875 10.625 10.75 81.5K 0.8761M
DOW:S 69.000 0.250 0.36% 69.500 68.375 68.75 973.3K 67.1577M
DVOL:I# 144.640 0.000 0.00% 189.300 0.000 0.00 0K 0.0000M
ECO:S* 10.125 0.312 3.18% 10.125 9.875 9.8125 909.9K 9.2127M
EFII:S* 88.750 -5.750 -6.08% 93.500 87.250 94.50 454.4K 40.3280M
EK:S 66.375 1.500 2.31% 66.625 65.000 64.875 928.8K 61.6491M
ELY:S 18.250 0.250 1.39% 18.375 17.875 18.00 789.3K 14.4047M
EMC:S- 17.625 -0.250 -1.40% 18.000 17.625 17.875 1373.3K 24.2044M
ERTS:S 36.125 0.250 0.70% 36.625 35.375 35.875 638.3K 23.0586M
EXBT:S 13.438 -0.438 -3.15% 13.875 13.125 13.875 158.9K 2.1352M
F:S+ 0.000 0.000 0.00% 0.000 0.000 28.125 0K 0.0000M
FHPC:S 24.500 0.000 0.00% 25.125 24.188 164.50 866.7K 21.2341M
FNM:S* 107.000 -2.375 -2.17% 108.625 104.500 109.375 1312.4K 140.4268M
FON:S 37.500 -0.250 -0.66% 37.875 37.375 37.75 615.6K 23.0850M
FPNX:S= 1.500 0.000 0.00% 1.688 1.438 1.50 117.9K 0.1769M
FRAM:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
GAB:S+ 9.250 0.125 1.37% 9.250 9.000 9.125 393.1K 3.6362M
GE:S* 65.625 0.625 0.96% 65.625 64.625 65.00 1358.2K 89.1319M
GEN:S# 8.625 0.000 0.00% 8.750 8.500 0.00 10.8K 0.0000M
GENZ:S= 62.250 0.000 0.00% 62.750 61.250 62.25 252.1K 15.6932M
GGUY:S+ 10.500 0.250 2.44% 10.500 10.250 10.25 10.4K 0.1092M
GIS:S 55.375 -0.375 -0.67% 55.875 55.250 55.75 234K 12.9578M
GM:S 45.625 -0.125 -0.27% 45.875 44.500 45.75 1317.8K 60.1246M
GME:S 49.000 -0.625 -1.26% 49.500 48.750 49.625 312.1K 15.2929M
GNE:S+ 50.750 0.000 0.00% 50.750 50.625 50.75 91.4K 4.6386M
GPS:S 46.625 -0.875 -1.84% 47.250 46.500 47.50 1181.1K 55.0688M
GPTA:S# 7.875 0.000 0.00% 8.125 7.875 0.00 22.3K 0.0000M
GT:S 41.375 1.500 3.76% 41.500 39.875 39.875 748.7K 30.9775M
GTE:S- 40.250 -0.750 -1.83% 40.875 40.250 41.00 1220.2K 49.1131M
GWF:S 24.125 -0.250 -1.03% 24.250 23.875 24.375 279.6K 6.7454M
GYMB:S 21.250 -0.750 -3.41% 22.000 16.125 22.00 291.5K 6.1944M
HAN:S- 15.500 -0.125 -0.80% 15.625 15.500 15.625 835.1K 12.9441M
HAS:S 31.000 -0.125 -0.40% 31.375 30.875 31.125 231.1K 7.1641M
HD:S+ 41.625 0.250 0.60% 41.625 41.125 41.375 875.7K 36.4510M
HFI:S 15.250 0.000 0.00% 15.500 15.000 55.625 29K 0.4422M
HM:S* 16.500 0.125 0.76% 16.875 16.500 16.375 1216.7K 20.0755M
HMY:S# 218.750 199.875 0.00% 219.000 218.375 18.875 223.9K 0.0000M
HSN:S# 8.750 0.000 0.00% 8.875 8.625 0.00 222.8K 0.0000M
HWP:S 95.000 1.625 1.74% 95.375 92.375 93.375 2154.2K 204.6490M
I:S+ 0.000 0.000 0.00% 0.000 0.000 132.75 0K 0.0000M
IBM:S 97.375 -1.000 -1.02% 98.250 96.625 98.375 2337.1K 227.5751M
IDTI:S 19.500 -0.250 -1.27% 19.750 19.125 19.75 1677.1K 32.7034M
IFMX:S 29.750 -0.375 -1.24% 30.000 28.875 30.125 1335.9K 39.7430M
INGR:S 16.625 -0.125 -0.75% 17.000 16.500 16.75 833.3K 13.8536M
INTC:S* 68.250 -0.750 -1.09% 69.250 67.750 69.00 6260.8K 427.2996M
INTU:S* 83.000 1.500 1.84% 85.750 80.000 81.50 1181.2K 98.0396M
IP:S 35.250 -1.750 -4.73% 35.500 35.000 37.00 890.2K 31.3795M
JCP:S 46.375 -0.250 -0.54% 46.500 46.125 46.625 347K 16.0921M
JNJ:S 79.750 -1.250 -1.54% 80.625 79.625 81.00 542.8K 43.2883M
KLAC:S 41.000 -0.375 -0.91% 42.250 40.250 41.375 499.1K 20.4631M
KM:S 7.625 -0.250 -3.17% 7.875 7.500 7.875 8336.6K 63.5666M
KMAG:S 57.875 0.250 0.43% 59.875 56.500 57.625 847.3K 49.0375M
KMB:S- 72.125 -1.000 -1.37% 73.125 72.125 73.125 180.9K 13.0474M
KO:S+ 72.750 1.000 1.39% 72.750 71.625 71.75 993.4K 72.2699M
KWP:S+ 35.750 0.500 1.42% 35.750 35.125 35.25 136.1K 4.8656M
LA:S- 2.000 -0.125 -5.88% 2.125 2.000 2.125 127.4K 0.2548M
LADF:S# 13.250 0.000 0.00% 13.250 13.250 0.00 1.3K 0.0000M
LDDS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
LE:S+ 14.875 -0.125 -0.83% 14.875 14.750 15.00 26.1K 0.3882M
LEAF:S 11.688 -0.688 -5.56% 12.625 11.250 12.375 1029.9K 12.0370M
LGNT:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
LOTS:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
LRCX:S= 57.750 0.000 0.00% 59.000 56.750 57.75 857.3K 49.5091M
LRNG:S 61.250 1.000 1.66% 61.500 60.000 60.25 160.1K 9.8061M
LSI:S* 44.625 0.500 1.13% 45.750 44.125 44.125 1392.7K 62.1492M
LTD:S# 19.000 0.000 0.00% 19.125 18.875 0.00 569.2K 0.0000M
LUV:S 23.250 0.125 0.54% 23.375 23.000 23.125 285K 6.6262M
MA:S 43.750 -0.125 -0.28% 44.625 43.625 43.875 427.1K 18.6856M
MAS:S+ 29.125 0.250 0.87% 29.125 28.875 28.875 232.2K 6.7628M
MAT:S# 28.125 0.000 0.00% 28.875 28.125 0.00 151.3K 0.0000M
MCD:S* 42.375 0.375 0.89% 42.500 41.625 42.00 1056.5K 44.7692M
MCIC:S- 25.375 -0.625 -2.40% 26.000 25.375 26.00 1581.3K 40.1255M
MCU:S# 17.875 0.000 0.00% 17.875 17.125 0.00 330.3K 0.0000M
MDR:S+ 17.625 0.750 4.44% 17.625 16.750 16.875 713.1K 12.5684M
MEGT:S= 27.000 0.000 0.00% 27.750 26.750 27.00 45.1K 1.2177M
MENT:S# 20.875 0.000 0.00% 21.625 20.750 0.00 519.6K 0.0000M
MER:S* 58.875 -1.625 -2.69% 60.125 58.750 60.50 709.4K 41.7659M
MMM:S 59.750 -0.250 -0.42% 60.125 59.000 60.00 406.6K 24.2944M
MO:S 87.000 -1.375 -1.56% 88.000 86.875 88.375 1396K 121.4520M
MOB:S 104.125 0.875 0.85% 104.375 102.875 103.25 466.9K 48.6160M
MOT:S* 67.750 0.125 0.18% 68.625 66.625 67.625 2450.2K 166.0010M
MRK:S 58.250 -0.125 -0.21% 58.750 58.000 58.375 1412.1K 82.2548M
MS:S 87.750 -1.875 -2.09% 89.375 87.625 89.625 142.5K 12.5044M
MSFT:S 96.875 -2.125 -2.15% 99.000 96.562 99.00 3801.2K 368.2412M
MSII:S# 44.000 0.000 0.00% 44.250 44.000 0.00 20K 0.0000M
MT:S= 32.000 0.000 0.00% 32.250 31.250 32.00 216K 6.9120M
MTC:S+ 108.250 0.750 0.70% 108.250 107.000 107.50 234.6K 25.3955M
MU:S 64.625 -0.375 -0.58% 66.875 63.625 65.00 6107K 394.6649M
MX:S 31.750 -0.125 -0.39% 31.875 31.500 31.875 10.1K 0.3207M
MXTR:S- 6.250 0.000 0.00% 6.312 6.250 6.25 590.6K 3.6913M
N:S+ 0.000 0.000 0.00% 0.000 0.000 34.25 0K 0.0000M
NAV:S 10.750 -0.125 -1.15% 10.875 10.625 10.875 151.8K 1.6319M
NCDI:S* 9.750 0.500 5.41% 10.125 9.125 9.25 1101.6K 10.7406M
NELL:S+ 57.500 0.000 0.00% 57.500 57.000 57.50 108K 6.2100M
NETG:S 42.625 -0.875 -2.01% 43.250 42.375 43.50 179.1K 7.6341M
NKE:S 59.750 -0.750 -1.24% 60.625 59.125 60.50 355K 21.2112M
NN:S 38.375 -1.000 -2.54% 39.000 38.000 39.375 1992.7K 76.4699M
NOBE:S* 39.000 -0.750 -1.89% 39.875 38.750 39.75 1101.3K 42.9507M
NOC:S 57.250 -0.625 -1.08% 57.625 57.125 57.875 60.4K 3.4579M
NOVL:S* 17.375 -0.250 -1.42% 17.625 17.250 17.625 2779.8K 48.2990M
NSCP:S* 97.500 -2.750 -2.74% 105.500 96.750 100.25 1425.1K 138.9472M
NSM:S* 23.500 -0.375 -1.57% 24.125 23.125 23.875 1296.5K 30.4677M
NT:S= 36.875 0.000 0.00% 37.000 36.375 36.875 218.9K 8.0719M
NWK:S+ 33.875 0.500 1.50% 33.875 33.125 33.375 122.5K 4.1497M
NYA:I 315.770 -0.200 -0.06% 0.000 315.580 315.97 0K 0.0000M
NYV:I# 300.360 0.000 0.00% 300.720 0.000 0.00 0K 0.0000M
OAT:S= 33.750 0.000 0.00% 34.000 33.250 33.75 470.8K 15.8895M
OEX:I 564.760 0.760 0.13% 565.520 0.000 564.00 0K 0.0000M
ORCL:S= 47.125 0.000 0.00% 48.250 46.250 47.125 3134.1K 147.6945M
OXY:S* 22.250 0.125 0.56% 22.250 21.875 22.125 787.4K 17.5196M
P:S+ 0.000 0.000 0.00% 0.000 0.000 32.125 0K 0.0000M
PAC:S# 30.000 0.000 0.00% 30.125 29.750 0.00 575.9K 0.0000M
PBY:S# 24.500 0.000 0.00% 24.500 24.250 0.00 41.8K 0.0000M
PCCW:S 17.125 0.250 1.48% 17.375 16.750 16.875 504.3K 8.6361M
PCG:S 29.125 -0.375 -1.27% 29.500 29.000 29.50 1551.1K 45.1758M
PCL:S# 24.500 0.000 0.00% 24.500 24.250 0.00 56.1K 0.0000M
PE:S 29.250 -0.250 -0.85% 29.375 29.125 29.50 1319.3K 38.5895M
PG:S 83.000 -0.375 -0.45% 83.375 82.625 83.375 360.9K 29.9547M
PHG:S# 37.500 0.000 0.00% 37.625 36.750 0.00 640.3K 0.0000M
PIR:S- 10.250 -0.125 -1.20% 10.500 10.250 10.375 82K 0.8405M
PMTC:S 68.250 -0.875 -1.27% 70.250 68.125 69.125 658.4K 44.9358M
PPW:S# 18.750 0.000 0.00% 19.000 18.750 0.00 374.6K 0.0000M
PRD:S- 41.875 0.125 0.30% 42.000 41.875 41.75 78.6K 3.2914M
PSTA:S# 6.750 0.000 0.00% 6.750 6.500 0.00 2.7K 0.0000M
PTON:S 8.500 0.750 9.68% 8.625 7.625 7.75 386.2K 3.2827M
PZL:S+ 37.875 -0.125 -0.33% 37.875 37.750 38.00 36.2K 1.3711M
QKTN:S 10.000 0.500 5.26% 10.250 9.375 9.50 84.7K 0.8470M
QNTM:S 19.750 0.500 2.60% 20.000 19.000 19.25 901.4K 17.8026M
QVCN:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
RBK:S 32.875 -0.625 -1.87% 33.375 32.750 33.50 769.9K 25.3105M
RD:S 123.750 0.250 0.20% 124.125 123.125 123.50 275.7K 34.1179M
REC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
REN:S= 3.500 0.000 0.00% 3.625 3.375 3.50 65.5K 0.2293M
RHR:S+ 15.875 0.250 1.60% 15.875 15.375 15.625 36.7K 0.5826M
RN:S- 29.375 -0.250 -0.84% 29.750 29.375 29.625 616.3K 18.1038M
RNBO:S# 24.375 0.000 0.00% 24.500 22.625 0.00 92.5K 0.0000M
ROUS:S# 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
RYC:S# 46.875 0.000 0.00% 48.000 46.750 0.00 201.7K 0.0000M
S:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
SALD:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
SBC:S 54.750 -0.625 -1.13% 55.500 54.375 55.375 370K 20.2575M
SBUX:S 40.625 -0.375 -0.91% 41.000 40.375 41.00 286.7K 11.6472M
SCIS:S 34.875 0.875 2.57% 35.375 34.000 34.00 472.4K 16.4749M
SCOC:S# 6.188 0.000 0.00% 6.500 6.125 0.00 64.8K 0.0000M
SDO:S# 23.000 0.000 0.00% 23.250 22.875 0.00 62.3K 0.0000M
SEG:S* 51.625 3.125 6.44% 52.125 47.125 48.50 3447.8K 177.9927M
SFE:S 45.875 0.500 1.10% 46.125 45.250 45.375 21.8K 1.0001M
SGI:S 36.625 0.625 1.74% 37.375 35.375 36.00 1539.4K 56.3805M
SGP:S+ 0.000 0.000 0.00% 0.000 0.000 55.125 0K 0.0000M
SIGM:S 6.500 0.250 4.00% 6.750 6.250 6.25 146.7K 0.9536M
SIII:S* 18.000 1.875 11.63% 18.250 16.250 16.125 4451.8K 80.1324M
SK:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
SLB:S 60.750 -0.750 -1.22% 61.250 60.375 61.50 455.7K 27.6838M
SLR:S+ 40.875 -0.125 -0.30% 40.875 40.500 41.00 50.9K 2.0805M
SMSC:S- 22.375 -0.375 -1.65% 23.000 22.375 22.75 438.6K 9.8137M
SNPS:S 37.000 1.000 2.78% 38.000 35.250 36.00 503.1K 18.6147M
SPCO:S 4.000 0.750 23.08% 4.125 3.375 3.25 274.7K 1.0988M
SPX:I 592.720 -0.540 -0.09% 0.000 592.170 593.26 0K 0.0000M
SQNT:S 19.000 1.375 7.80% 19.125 17.375 17.625 1031.8K 19.6042M
SRA:S 35.000 -0.500 -1.41% 35.250 34.625 35.50 159.1K 5.5685M
SSAX:S# 40.625 0.000 0.00% 41.875 39.125 0.00 1208.9K 0.0000M
STK:S+ 25.875 0.375 1.47% 25.875 25.250 25.50 202.6K 5.2423M
STRM:S 79.500 2.250 2.91% 82.000 76.000 77.25 1340.3K 106.5538M
SUNW:S 89.875 4.750 5.58% 94.750 84.375 85.125 10503.7K 944.0200M
SUP:S 26.875 -1.250 -4.44% 28.000 26.625 28.125 114.8K 3.0852M
SVGI:S 30.625 -1.000 -3.16% 32.000 30.375 31.625 684.9K 20.9751M
SVM:S# 28.750 0.000 0.00% 28.875 28.500 0.00 79.3K 0.0000M
SYBS:S+ 0.000 0.000 0.00% 0.000 0.000 37.875 0K 0.0000M
SYMC:S 22.750 -0.750 -3.19% 23.625 22.375 23.50 1493.6K 33.9794M
SYQT:S 11.375 0.875 8.33% 11.750 10.250 10.50 509.5K 5.7956M
T:S+ 0.000 0.000 0.00% 0.000 0.000 63.00 0K 0.0000M
TAN:S 46.125 0.750 1.65% 46.250 45.375 45.375 349.6K 16.1253M
TCOMA:S 17.000 -0.125 -0.73% 17.125 16.875 17.125 2087.2K 35.4824M
TDM:S- 11.625 -0.375 -3.12% 11.875 11.625 12.00 210.4K 2.4459M
TE:S+ 23.625 0.000 0.00% 23.625 23.375 23.625 43.4K 1.0253M
TEK:S 58.625 0.125 0.21% 59.000 58.500 58.50 34.1K 1.9991M
TELC:S 11.000 0.250 2.33% 11.250 10.625 10.75 35K 0.3850M
THDO:S 11.125 -0.250 -2.20% 11.500 11.000 11.375 495.8K 5.5158M
TICK:I# 219.000 0.000 0.00% 438.000 0.000 0.00 0K 0.0000M
TLAB:S 39.250 -1.250 -3.09% 40.750 39.000 40.50 1871.1K 73.4407M
TMX:S 26.750 -0.375 -1.38% 27.250 26.375 27.125 4052.1K 108.3937M
TOY:S 23.875 -0.250 -1.04% 24.000 23.625 24.125 1165.9K 27.8359M
TRAN:I 2005.400 5.270 0.26% 2010.670 0.000 2000.13 0K 0.0000M
TRB:S= 64.125 0.000 0.00% 64.375 64.000 64.125 67.1K 4.3028M
TRIN:I# 1.000 0.000 0.00% 2.000 0.000 0.00 0K 0.0000M
TRMB:S+ 21.000 0.500 2.44% 21.000 20.000 20.50 150.7K 3.1647M
TRW:S 70.875 -0.625 -0.87% 71.250 70.500 71.50 104.6K 7.4135M
TSNG:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
TTC:S 28.500 -0.125 -0.44% 28.875 28.375 28.625 7.1K 0.2024M
TWX:S 37.500 -0.500 -1.32% 38.125 37.125 38.00 416.2K 15.6075M
TX:S 67.750 -1.000 -1.45% 68.625 67.500 68.75 1206.2K 81.7201M
TXN:S 63.875 0.500 0.79% 64.875 63.000 63.375 2110.6K 134.8146M
TYX:I 63.220 0.380 0.60% 63.610 0.000 62.84 0K 0.0000M
UAL:S* 182.500 -4.000 -2.14% 186.500 182.500 186.50 102.8K 18.7610M
UK:S# 37.125 0.000 0.00% 37.375 36.625 0.00 773.5K 0.0000M
USG:S+ 29.875 0.250 0.84% 29.875 29.375 29.625 21.6K 0.6453M
USS:S* 25.875 0.250 0.98% 26.375 25.250 25.625 471.9K 12.2104M
UTIL:I 214.800 -0.780 -0.36% 0.000 212.570 215.58 0K 0.0000M
UTX:S+ 0.000 0.000 0.00% 0.000 0.000 91.00 0K 0.0000M
VAR:S# 48.625 0.000 0.00% 48.750 47.375 0.00 184K 0.0000M
VFIC:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
VFINX:I# 55.900 0.000 0.00% 0.000 55.860 0.00 0K 0.0000M
VGSTX:I# 15.300 0.000 0.00% 0.000 15.390 0.00 0K 0.0000M
VIA:S# 48.750 0.000 0.00% 49.125 48.625 0.00 43.6K 0.0000M
VIEW:S 11.750 0.188 1.62% 12.375 11.250 11.5625 449.6K 5.2828M
VLSI:S 21.625 -1.000 -4.42% 23.250 21.250 22.625 1877.1K 40.5923M
VPMCX:I# 27.420 0.000 0.00% 27.470 0.000 0.00 0K 0.0000M
VTSS:S# 13.125 0.000 0.00% 13.375 13.000 0.00 68.5K 0.0000M
VWINX:I+ 0.000 0.000 0.00% 0.000 0.000 20.10 0K 0.0000M
WAG:S 29.125 0.250 0.87% 29.250 28.625 28.875 375.1K 10.9248M
WBB:S 21.250 0.250 1.19% 21.375 20.750 21.00 19.7K 0.4186M
WDC:S 16.375 0.250 1.55% 24.750 15.750 16.125 400.4K 6.5565M
WEN:S= 20.625 0.000 0.00% 20.750 20.375 20.625 360K 7.4250M
WFC:S# 215.375 0.000 0.00% 218.000 214.000 0.00 124.6K 0.0000M
WLM:S 26.000 -0.250 -0.95% 26.250 25.625 26.25 137.5K 3.5750M
WMT:S 23.875 -0.750 -3.05% 24.125 23.750 24.625 2069.5K 49.4093M
WSAU:S 26.375 0.375 1.44% 26.500 26.000 26.00 72.2K 1.9043M
WSX:I# 390.580 0.000 0.00% 391.610 0.000 0.00 0K 0.0000M
WWTK:S+ 4.250 0.250 6.25% 4.250 4.000 4.00 6.3K 0.0268M
WX:S 14.875 0.125 0.85% 15.000 14.625 14.75 1137.2K 16.9158M
WY:S 44.000 -0.250 -0.56% 44.375 43.875 44.25 191.3K 8.4172M
WYL:S+ 0.000 0.000 0.00% 0.000 0.000 43.00 0K 0.0000M
XAU:I+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
XIRC:S- 9.500 -0.125 -1.30% 9.938 9.500 9.625 82K 0.7790M
XLNX:S 41.500 0.375 0.91% 42.625 39.750 41.125 1354K 56.1910M
XMI:I 512.220 -0.450 -0.09% 0.000 511.760 512.67 0K 0.0000M
XNET:S# 15.500 0.000 0.00% 15.500 15.000 0.00 21.8K 0.0000M
XON:S 75.375 -0.500 -0.66% 75.625 75.000 75.875 291.3K 21.9567M
XRX:S 130.750 0.375 0.29% 131.875 129.375 130.375 154.4K 20.1878M
Z:S+ 0.000 0.000 0.00% 0.000 0.000 13.875 0K 0.0000M
ZCAD:S- 7.125 -0.250 -3.39% 7.500 7.125 7.375 109.5K 0.7802M
DJIA:I# 4872 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
3. THE TOP 40 QUOTESERVER STOCKS SORTED BY TRADING VOLUME - 11/11/95
RNK Symbol Type Price High Low Volume Last
1 SUNW (stock) 89.875 94.75 84.375 10503700 85.125
2 CSCO (stock) 87.875 89.375 85.00 10412600 86.625
3 KM (stock) 7.625 7.875 7.50 8336600 7.875
4 INTC (stock) 68.25 69.25 67.75 6260800 69.00
5 MU (stock) 64.625 66.875 63.625 6107000 65.00
6 SIII (stock) 18.00 18.25 16.25 4451800 16.125
7 TMX (stock) 26.75 27.25 26.375 4052100 27.125
8 MSFT (stock) 96.875 99.00 96.5625 3801200 99.00
9 COMS (stock) 50.875 52.875 50.50 3550200 51.625
10 SEG (stock) 51.625 52.125 47.125 3447800 48.50
11 CNR (stock) 21.75 22.00 19.375 3301300 19.625
12 ADBE (stock) 66.75 69.50 61.00 3292200 61.625
13 ORCL (stock) 47.125 48.25 46.25 3134100 47.125
14 CRUS (stock) 30.00 30.375 29.75 3043700 30.125
15 AMAT (stock) 51.875 52.875 51.125 2952400 52.00
16 BORL (stock) 17.6875 18.5625 17.375 2943000 18.625
17 BNET (stock) 72.50 74.50 71.125 2868300 72.50
18 NOVL (stock) 17.375 17.625 17.25 2779800 17.625
19 CYRX (stock) 40.1875 41.875 37.25 2558600 37.75
20 MOT (stock) 67.75 68.625 66.625 2450200 67.625
21 DEC (stock) 58.25 59.875 57.375 2344800 57.375
22 IBM (stock) 97.375 98.25 96.625 2337100 98.375
23 HWP (stock) 95.00 95.375 92.375 2154200 93.375
24 AMGN (stock) 50.375 50.625 49.375 2133200 49.50
25 TXN (stock) 63.875 64.875 63.00 2110600 63.375
26 TCOMA (stock) 17.00 17.125 16.875 2087200 17.125
27 WMT (stock) 23.875 24.125 23.75 2069500 24.625
28 NN (stock) 38.375 39.00 38.00 1992700 39.375
29 AAPL (stock) 39.75 40.25 38.875 1992100 39.375
30 ALTR (stock) 59.50 61.875 58.125 1934700 59.75
31 VLSI (stock) 21.625 23.25 21.25 1877100 22.625
32 TLAB (stock) 39.25 40.75 39.00 1871100 40.50
33 CY (stock) 17.50 18.375 17.50 1784800 17.75
34 IDTI (stock) 19.50 19.75 19.125 1677100 19.75
35 MCIC (stock) 25.375 26.00 25.375 1581300 26.00
36 ABX (stock) 25.625 26.125 25.625 1568400 25.50
37 PCG (stock) 29.125 29.50 29.00 1551100 29.50
38 SGI (stock) 36.625 37.375 35.375 1539400 36.00
39 SYMC (stock) 22.75 23.625 22.375 1493600 23.50
40 NSCP (stock) 97.50 105.50 96.75 1425100 100.25
41 CPQ (stock) 54.50 55.125 53.875 1417600 54.75
42 MRK (stock) 58.25 58.75 58.00 1412100 58.375
43 MO (stock) 87.00 88.00 86.875 1396000 88.375
44 LSI (stock) 44.625 45.75 44.125 1392700 44.125
45 EMC (stock) 17.625 18.00 17.625 1373300 17.875
46 GE (stock) 65.625 65.625 64.625 1358200 65.00
47 XLNX (stock) 41.50 42.625 39.75 1354000 41.125
48 STRM (stock) 79.50 82.00 76.00 1340300 77.25
49 IFMX (stock) 29.75 30.00 28.875 1335900 30.125
50 PE (stock) 29.25 29.375 29.125 1319300 29.50
NOTE: # - Probable error in quote information, unusual data detected.
* - News on stock, check your broker or Dow Jones News Services.
4. TOP 25 QUOTESERVER STOCKS BY MARKET VALUATION OF TRADING (Price * Volume)
RNK SYMB:TP Last PX PX Chg Pct Chg HI PX LOW PREV DAY Volume*VAL-TR*
1 SUNW:S 89.875 4.750 5.58% 94.750 84.375 85.125 10503.7K 944.0200M
2 CSCO:S 87.875 1.250 1.44% 89.375 85.000 86.625 10412.6K 915.0072M
3 INTC:S* 68.250 -0.750 -1.09% 69.250 67.750 69.00 6260.8K 427.2996M
4 MU:S 64.625 -0.375 -0.58% 66.875 63.625 65.00 6107K 394.6649M
5 MSFT:S 96.875 -2.125 -2.15% 99.000 96.562 99.00 3801.2K 368.2412M
6 IBM:S 97.375 -1.000 -1.02% 98.250 96.625 98.375 2337.1K 227.5751M
7 ADBE:S 66.750 5.125 8.32% 69.500 61.000 61.625 3292.2K 219.7543M
8 BNET:S= 72.500 0.000 0.00% 74.500 71.125 72.50 2868.3K 207.9518M
9 HWP:S 95.000 1.625 1.74% 95.375 92.375 93.375 2154.2K 204.6490M
10 COMS:S 50.875 -0.750 -1.45% 52.875 50.500 51.625 3550.2K 180.6164M
11 SEG:S* 51.625 3.125 6.44% 52.125 47.125 48.50 3447.8K 177.9927M
12 MOT:S* 67.750 0.125 0.18% 68.625 66.625 67.625 2450.2K 166.0010M
13 AMAT:S 51.875 -0.125 -0.24% 52.875 51.125 52.00 2952.4K 153.1558M
14 ORCL:S= 47.125 0.000 0.00% 48.250 46.250 47.125 3134.1K 147.6945M
15 FNM:S* 107.000 -2.375 -2.17% 108.625 104.500 109.375 1312.4K 140.4268M
16 NSCP:S* 97.500 -2.750 -2.74% 105.500 96.750 100.25 1425.1K 138.9472M
17 DEC:S* 58.250 0.875 1.53% 59.875 57.375 57.375 2344.8K 136.5846M
18 TXN:S 63.875 0.500 0.79% 64.875 63.000 63.375 2110.6K 134.8146M
19 MO:S 87.000 -1.375 -1.56% 88.000 86.875 88.375 1396K 121.4520M
20 ALTR:S 59.500 -0.250 -0.42% 61.875 58.125 59.75 1934.7K 115.1146M
21 TMX:S 26.750 -0.375 -1.38% 27.250 26.375 27.125 4052.1K 108.3937M
22 AMGN:S 50.375 0.875 1.77% 50.625 49.375 49.50 2133.2K 107.4600M
23 STRM:S 79.500 2.250 2.91% 82.000 76.000 77.25 1340.3K 106.5538M
24 CYRX:S 40.188 2.438 6.46% 41.875 37.250 37.75 2558.6K 102.8237M
25 INTU:S* 83.000 1.500 1.84% 85.750 80.000 81.50 1181.2K 98.0396M
5a. QUOTESERVER STOCKS 25 LARGEST POINT VALUE GAINERS - 11/11/95
RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR
1 HMY:S# 218.750 199.875 0.00% 219.000 218.375 18.875 223.9K 0.0000M
TRAN:I 2005.400 5.270 0.26% 2010.670 0.000 2000.13 0K 0.0000M
2 ADBE:S 66.750 5.125 8.32% 69.500 61.000 61.625 3292.2K 219.7543M
3 SUNW:S 89.875 4.750 5.58% 94.750 84.375 85.125 10503.7K 944.0200M
4 SEG:S* 51.625 3.125 6.44% 52.125 47.125 48.50 3447.8K 177.9927M
5 CA:S+ 56.750 3.000 5.58% 56.750 53.375 53.75 985.2K 55.9101M
6 CYRX:S 40.188 2.438 6.46% 41.875 37.250 37.75 2558.6K 102.8237M
7 STRM:S 79.500 2.250 2.91% 82.000 76.000 77.25 1340.3K 106.5538M
8 CNR:S 21.750 2.125 10.83% 22.000 19.375 19.625 3301.3K 71.8033M
9 SIII:S* 18.000 1.875 11.63% 18.250 16.250 16.125 4451.8K 80.1324M
10 BROD:S 66.750 1.625 2.50% 67.250 64.500 65.125 398.3K 26.5865M
11 HWP:S 95.000 1.625 1.74% 95.375 92.375 93.375 2154.2K 204.6490M
12 INTU:S* 83.000 1.500 1.84% 85.750 80.000 81.50 1181.2K 98.0396M
13 GT:S 41.375 1.500 3.76% 41.500 39.875 39.875 748.7K 30.9775M
14 EK:S 66.375 1.500 2.31% 66.625 65.000 64.875 928.8K 61.6491M
15 AA:S+ 54.125 1.500 2.85% 54.125 52.250 52.625 554.7K 30.0231M
16 SQNT:S 19.000 1.375 7.80% 19.125 17.375 17.625 1031.8K 19.6042M
17 CDN:S+ 38.000 1.375 3.75% 38.000 36.000 36.625 261.1K 9.9218M
18 CSCO:S 87.875 1.250 1.44% 89.375 85.000 86.625 10412.6K 915.0072M
19 BA:S 71.250 1.250 1.79% 71.625 69.750 70.00 818.7K 58.3324M
20 SNPS:S 37.000 1.000 2.78% 38.000 35.250 36.00 503.1K 18.6147M
21 LRNG:S 61.250 1.000 1.66% 61.500 60.000 60.25 160.1K 9.8061M
22 ACAD:S 38.000 1.000 2.70% 39.000 36.000 37.00 1090.4K 41.4352M
23 KO:S+ 72.750 1.000 1.39% 72.750 71.625 71.75 993.4K 72.2699M
24 SYQT:S 11.375 0.875 8.33% 11.750 10.250 10.50 509.5K 5.7956M
25 SCIS:S 34.875 0.875 2.57% 35.375 34.000 34.00 472.4K 16.4749M
26 AMGN:S 50.375 0.875 1.77% 50.625 49.375 49.50 2133.2K 107.4600M
27 MOB:S 104.125 0.875 0.85% 104.375 102.875 103.25 466.9K 48.6160M
28 DEC:S* 58.250 0.875 1.53% 59.875 57.375 57.375 2344.8K 136.5846M
OEX:I 564.760 0.760 0.13% 565.520 0.000 564.00 0K 0.0000M
5b. QUOTESERVER STOCKS 25 LARGEST POINT VALUE DECLINERS - 11/11/95
RNK SYMB:TP Last PX *PX Chg* Pct Chg HI PX LOW PREV DAY Volume VAL-TR
1 EFII:S* 88.750 -5.750 -6.08% 93.500 87.250 94.50 454.4K 40.3280M
2 UAL:S* 182.500 -4.000 -2.14% 186.500 182.500 186.50 102.8K 18.7610M
3 NSCP:S* 97.500 -2.750 -2.74% 105.500 96.750 100.25 1425.1K 138.9472M
4 FNM:S* 107.000 -2.375 -2.17% 108.625 104.500 109.375 1312.4K 140.4268M
5 MSFT:S 96.875 -2.125 -2.15% 99.000 96.562 99.00 3801.2K 368.2412M
6 ADCT:S 44.250 -2.000 -4.32% 48.000 43.750 46.25 572.1K 25.3154M
7 MS:S 87.750 -1.875 -2.09% 89.375 87.625 89.625 142.5K 12.5044M
8 AVP:S* 71.000 -1.875 -2.57% 71.750 70.750 72.875 177.9K 12.6309M
9 IP:S 35.250 -1.750 -4.73% 35.500 35.000 37.00 890.2K 31.3795M
COMPN:I 1063.860 -1.730 -0.16% 0.000 1062.150 1065.5899 0K 0.0000M
10 MER:S* 58.875 -1.625 -2.69% 60.125 58.750 60.50 709.4K 41.7659M
11 MO:S 87.000 -1.375 -1.56% 88.000 86.875 88.375 1396K 121.4520M
12 JNJ:S 79.750 -1.250 -1.54% 80.625 79.625 81.00 542.8K 43.2883M
13 SUP:S 26.875 -1.250 -4.44% 28.000 26.625 28.125 114.8K 3.0852M
14 ALSC:S- 28.000 -1.250 -4.27% 30.250 28.000 29.25 644.7K 18.0516M
15 TLAB:S 39.250 -1.250 -3.09% 40.750 39.000 40.50 1871.1K 73.4407M
16 NN:S 38.375 -1.000 -2.54% 39.000 38.000 39.375 1992.7K 76.4699M
17 TX:S 67.750 -1.000 -1.45% 68.625 67.500 68.75 1206.2K 81.7201M
18 AET:S- 74.125 -1.000 -1.33% 75.000 74.125 75.125 663.1K 49.1523M
19 IBM:S 97.375 -1.000 -1.02% 98.250 96.625 98.375 2337.1K 227.5751M
20 KMB:S- 72.125 -1.000 -1.37% 73.125 72.125 73.125 180.9K 13.0474M
21 CHIR:S 92.500 -1.000 -1.07% 94.000 91.500 93.50 407.4K 37.6845M
22 SVGI:S 30.625 -1.000 -3.16% 32.000 30.375 31.625 684.9K 20.9751M
23 VLSI:S 21.625 -1.000 -4.42% 23.250 21.250 22.625 1877.1K 40.5923M
24 BORL:S* 17.688 -0.938 -5.03% 18.562 17.375 18.625 2943K 52.0543M
25 GPS:S 46.625 -0.875 -1.84% 47.250 46.500 47.50 1181.1K 55.0688M
26 ADPT:S 43.000 -0.875 -1.99% 43.750 42.875 43.875 386.1K 16.6023M
27 NETG:S 42.625 -0.875 -2.01% 43.250 42.375 43.50 179.1K 7.6341M
28 PMTC:S 68.250 -0.875 -1.27% 70.250 68.125 69.125 658.4K 44.9358M
UTIL:I 214.800 -0.780 -0.36% 0.000 212.570 215.58 0K 0.0000M
6. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE GAIN - 11/11/95
RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR
1 SPCO:S 4.000 0.750 23.08% 4.125 3.375 3.25 274.7K 1.0988M
2 SIII:S* 18.000 1.875 11.63% 18.250 16.250 16.125 4451.8K 80.1324M
3 CNR:S 21.750 2.125 10.83% 22.000 19.375 19.625 3301.3K 71.8033M
4 BBA:S+ 6.750 0.625 10.20% 6.750 6.125 6.125 177.8K 1.2002M
5 PTON:S 8.500 0.750 9.68% 8.625 7.625 7.75 386.2K 3.2827M
6 SYQT:S 11.375 0.875 8.33% 11.750 10.250 10.50 509.5K 5.7956M
7 ADBE:S 66.750 5.125 8.32% 69.500 61.000 61.625 3292.2K 219.7543M
8 SQNT:S 19.000 1.375 7.80% 19.125 17.375 17.625 1031.8K 19.6042M
9 CYRX:S 40.188 2.438 6.46% 41.875 37.250 37.75 2558.6K 102.8237M
10 SEG:S* 51.625 3.125 6.44% 52.125 47.125 48.50 3447.8K 177.9927M
11 WWTK:S+ 4.250 0.250 6.25% 4.250 4.000 4.00 6.3K 0.0268M
12 SUNW:S 89.875 4.750 5.58% 94.750 84.375 85.125 10503.7K 944.0200M
13 CA:S+ 56.750 3.000 5.58% 56.750 53.375 53.75 985.2K 55.9101M
14 NCDI:S* 9.750 0.500 5.41% 10.125 9.125 9.25 1101.6K 10.7406M
15 QKTN:S 10.000 0.500 5.26% 10.250 9.375 9.50 84.7K 0.8470M
16 MDR:S+ 17.625 0.750 4.44% 17.625 16.750 16.875 713.1K 12.5684M
17 SIGM:S 6.500 0.250 4.00% 6.750 6.250 6.25 146.7K 0.9536M
18 GT:S 41.375 1.500 3.76% 41.500 39.875 39.875 748.7K 30.9775M
19 CDN:S+ 38.000 1.375 3.75% 38.000 36.000 36.625 261.1K 9.9218M
20 ECO:S* 10.125 0.312 3.18% 10.125 9.875 9.8125 909.9K 9.2127M
21 STRM:S 79.500 2.250 2.91% 82.000 76.000 77.25 1340.3K 106.5538M
22 AA:S+ 54.125 1.500 2.85% 54.125 52.250 52.625 554.7K 30.0231M
23 SNPS:S 37.000 1.000 2.78% 38.000 35.250 36.00 503.1K 18.6147M
24 ACAD:S 38.000 1.000 2.70% 39.000 36.000 37.00 1090.4K 41.4352M
25 CHPS:S* 9.750 0.250 2.63% 10.125 9.375 9.50 635.4K 6.1951M
26 QNTM:S 19.750 0.500 2.60% 20.000 19.000 19.25 901.4K 17.8026M
27 SCIS:S 34.875 0.875 2.57% 35.375 34.000 34.00 472.4K 16.4749M
28 BROD:S 66.750 1.625 2.50% 67.250 64.500 65.125 398.3K 26.5865M
29 TRMB:S+ 21.000 0.500 2.44% 21.000 20.000 20.50 150.7K 3.1647M
30 GGUY:S+ 10.500 0.250 2.44% 10.500 10.250 10.25 10.4K 0.1092M
7. TOP 25 QUOTESERVER STOCKS SORTED BY PERCENTAGE DROP - 11/11/95
RNK SYMB:TP Last PX PX Chg *Pct Chg* HI PX LOW PREV DAY Volume VAL-TR
1 FNM:S* 107.000 -2.375 -2.17% 108.625 104.500 109.375 1312.4K 140.4268M
2 THDO:S 11.125 -0.250 -2.20% 11.500 11.000 11.375 495.8K 5.5158M
3 MCIC:S- 25.375 -0.625 -2.40% 26.000 25.375 26.00 1581.3K 40.1255M
4 NN:S 38.375 -1.000 -2.54% 39.000 38.000 39.375 1992.7K 76.4699M
5 AVP:S* 71.000 -1.875 -2.57% 71.750 70.750 72.875 177.9K 12.6309M
6 ADAC:S 11.688 -0.312 -2.60% 11.875 11.625 12.00 73.9K 0.8637M
7 MER:S* 58.875 -1.625 -2.69% 60.125 58.750 60.50 709.4K 41.7659M
8 CTME:S- 2.250 -0.062 -2.70% 2.500 2.250 2.3125 19.5K 0.0439M
9 NSCP:S* 97.500 -2.750 -2.74% 105.500 96.750 100.25 1425.1K 138.9472M
10 AMD:S* 21.750 -0.625 -2.79% 22.375 21.625 22.375 934K 20.3145M
11 WMT:S 23.875 -0.750 -3.05% 24.125 23.750 24.625 2069.5K 49.4093M
12 TLAB:S 39.250 -1.250 -3.09% 40.750 39.000 40.50 1871.1K 73.4407M
13 TDM:S- 11.625 -0.375 -3.12% 11.875 11.625 12.00 210.4K 2.4459M
14 EXBT:S 13.438 -0.438 -3.15% 13.875 13.125 13.875 158.9K 2.1352M
15 SVGI:S 30.625 -1.000 -3.16% 32.000 30.375 31.625 684.9K 20.9751M
16 KM:S 7.625 -0.250 -3.17% 7.875 7.500 7.875 8336.6K 63.5666M
17 SYMC:S 22.750 -0.750 -3.19% 23.625 22.375 23.50 1493.6K 33.9794M
18 ZCAD:S- 7.125 -0.250 -3.39% 7.500 7.125 7.375 109.5K 0.7802M
19 GYMB:S 21.250 -0.750 -3.41% 22.000 16.125 22.00 291.5K 6.1944M
20 ATC:S- 1.562 -0.062 -3.85% 1.688 1.562 1.625 170K 0.2656M
21 ALSC:S- 28.000 -1.250 -4.27% 30.250 28.000 29.25 644.7K 18.0516M
22 ADCT:S 44.250 -2.000 -4.32% 48.000 43.750 46.25 572.1K 25.3154M
23 VLSI:S 21.625 -1.000 -4.42% 23.250 21.250 22.625 1877.1K 40.5923M
24 SUP:S 26.875 -1.250 -4.44% 28.000 26.625 28.125 114.8K 3.0852M
25 IP:S 35.250 -1.750 -4.73% 35.500 35.000 37.00 890.2K 31.3795M
26 BORL:S* 17.688 -0.938 -5.03% 18.562 17.375 18.625 2943K 52.0543M
27 AMH:S+ 9.125 -0.500 -5.19% 9.125 9.000 9.625 67.9K 0.6196M
28 LEAF:S 11.688 -0.688 -5.56% 12.625 11.250 12.375 1029.9K 12.0370M
29 LA:S- 2.000 -0.125 -5.88% 2.125 2.000 2.125 127.4K 0.2548M
30 EFII:S* 88.750 -5.750 -6.08% 93.500 87.250 94.50 454.4K 40.3280M
****END OF DAILY QUOTE INFORMATION****Sat Nov 11 17:59:37 PST 1995
Market Analysis is provided if & when I have the time.