Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-09, NASDAQ - Beginning with letter S Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <82.1992Nov9.184717@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 19 1/4 14 1/4 S K 14 6 17 3/4 17 3/4 17 3/4 + 1/2 2 3/4 S&M nt 27 19 1/2 S&T s .80 3.2 6 25 1/2 25 25 3 1/2 1/2 SA Hold s 168 5/8 17/32 17/32 -1/32 1 3/4 1 1/4 SBC Tc nt 15 3/4 4 SBE 14 821 17 3/4 14 1/2 17 3/4 +2 3/4 6 1/2 4 1/4 SBS En 275 8 5 1/2 5 1/2 5 1/2 + 1/4 14 3/4 5 7/8 SCI Sys 48 2373 14 3/4 14 3/8 14 1/2 - 1/4 8 3/4 3 5/8 SCS 3 6 6 6 + 1/4 6 1/2 2 3/4 SDNB nt 32 22 SEI .15 .5 24 31 28 27 1/4 27 3/4 16 1/2 6 1/2 SFFed 6 104 12 11 1/2 11 3/4 + 1/4 13 3/4 4 1/2 SGI Int 2206 5 1/4 4 7/8 5 1/8 + 1/8 14 3/8 5 3/8 SHL Sy 20 6 3/4 6 3/4 6 3/4 - 1/8 13 6 3/4 SI Hand .10 r 1.2 52 8 1/4 8 8 1/4 6 1/4 3 3/4 SJNB .27 nt 3/16 1/16 SK Tc wt nt 3 1/4 9/16 SK Tch 1006 1 5/16 1 1/32 1 3/16 + 1/8 21 1/4 10 SKF .73 e 7.1 345 10 1/2 10 1/4 10 1/4 11 1/2 8 SKI .09 .8 17 30 10 3/4 10 1/2 10 3/4 24 1/2 11 SLM 15 374 18 1/2 17 1/4 18 1/2 + 3/4 4 2 SMT Hlt 3 2 1/2 2 1/2 2 1/2 + 1/2 1 1/2 1/2 SMT wt nt 1 1/4 5/16 SOI Ind 559 7/16 3/8 3/8 -1/32 7 3/4 2 7/8 SSE Tl 16 4 1/8 3 3/4 4 1/8 + 1/8 5 3/4 3 1/2 STV 5 4 4 4 5 2 7/8 S2 Glf 16 3 3 3 - 1/8 6 1/4 3 1/2 Sadlier .20 e nt 57 40 Safeco 1.64 2.9 12 1082 56 1/2 55 7/8 56 1/2 + 5/8 14 3/4 6 3/4 SafHlt 12 46 9 1/2 9 3/8 9 1/2 + 1/4 4 3 1/4 SfRwy nt 12 3 5/8 Saftytk 9 26 4 7/8 4 5/8 4 7/8 + 1/8 4 7/8 2 7/8 SageAlt 40 4 9/16 4 1/2 4 9/16 +1/16 3 7/8 7/8 SageAnl 188 1 5/16 1 1/8 1 1/4 + 1/8 27 23 1/2 SageLb .50 nt 17 1/2 10 1/4 Sahara nt 7 5/8 3 1/4 StHlGd .88 e 23.5 55 3 3/4 3 1/2 3 3/4 - 1/8 10 5/8 7 3/4 StIves .11 1.2 18 301 9 1/2 9 1/4 9 1/2 + 1/4 55 1/2 27 1/2 StJude .40 1.1 18 5118 36 3/4 35 3/4 36 - 1/4 22 10 1/4 StPaulB .40 2.0 7 1984 20 1/8 19 20 1/8 + 7/8 13 8 SalemSp 481 11 1/2 9 3/4 10 -1 3/4 17 1/2 9 Salick 15 124 13 3/4 13 1/4 13 1/4 11 2 SaltMax 65 2 3/8 2 1/8 2 1/8 - 1/4 24 2 3/4 SamLby 13 217 3 1/2 3 3 1/4 - 1/4 8 3/8 4 1/8 Sanborn 18 80 7 1/8 6 7/8 6 7/8 4 1/4 1 1/4 Sanbrn wt nt 1 7/8 1/2 Sanb 97wt 260 1 3/4 1 1/2 1 1/2 - 3/8 7 5/8 4 7/8 Sanbrn pf 99 7 3/8 6 7/8 6 7/8 10 3 SandTc 28 3 3/4 3 3/4 3 3/4 + 1/4 3 1 7/32 Sandata s nt 15 1/2 10 1/4 SandFm .30 2.0 29 10 15 15 15 19 1/2 15 1/4 SandReg .40 e nt 12 3/4 9 SndChf 19 30 12 1/4 11 1/2 12 + 1/2 9 1/2 2 3/4 SandCop 19 5 8 8 8 20 3/4 11 1/2 Sanfilp .05 e .3 19 9 18 1/4 17 7/8 17 7/8 + 3/8 10 1/4 6 5/8 Santos .58 e nt 21 1/4 13 5/8 Sanyo .30 e nt 16 7/8 8 1/2 Sapiens 888 17 1/2 17 17 1/4 + 5/8 2 3/4 7/8 SartgBd 148 1 3/4 1 3/8 1 3/8 - 3/8 1 1/4 SrtgB wt 10 1/4 1/4 1/4 3 3/8 Sargnt nt 6 1/4 3 1/4 Sasol .30 e 8.9 113 3 3/8 3 3/8 3 3/8 +1/16 11 1/8 6 3/4 SatTech 11 27 10 9 5/8 9 5/8 + 1/8 22 16 1/4 SavBcp nt 10 1/2 1 7/8 Sayett 20 158 2 3/4 2 1/8 2 3/4 4 1/4 3/4 Sayett wt 310 1 1/8 7/8 7/8 - 1/4 2 7/8 Saztec 254 1 1/8 1 1 1/16 -1/16 5 5/8 1 1/2 ScanGr 333 2 7/16 2 3/16 2 3/8 +1/16 4 3/8 2 5/8 ScanOp 48 279 2 7/8 2 3/4 2 7/8 + 1/8 9/32 3/16 Scnfrm nt 28 1/2 19 1/2 SchrHl 9 20 1/2 20 1/2 20 1/2 3/4 1/4 SchieldM nt 1 1/4 ShdM pf nt 34 1/2 25 3/4 ScholCp 29 56 32 1/4 31 3/4 31 3/4 - 1/2 20 3/4 9 3/4 Schuler 1068 15 1/2 15 15 - 1/8 35 1/4 23 5/8 Schlm s .28 1.0 20 391 29 1/4 28 1/2 29 - 1/8 16 12 1/8 Schyltz .16 1.1 13 1 14 1/4 14 1/4 14 1/4 - 1/8 13 7/8 5 5/8 SciClone 1384 15 1/2 13 5/8 15 1/2 +1 3/4 5 1/2 2 1/2 SciCln wt 2638 6 1/2 5 1/8 5 7/8 + 3/4 21 3 3/4 SciGen nt 1 1/4 7/16 SciAcc 5 5/8 5/8 5/8 -3/32 1/4 1/8 SciAc wt nt 2 5/8 1 SciAc un nt 5 1/2 1 3/4 SciDyn nt 5 1/8 1 7/8 SciSft 16 921 4 5/8 3 3/4 4 - 1/4 7/32 1/16 SciMeas nt 4 1/2 2 1/4 SciTch .10 a 2.4 16 15 4 1/4 3 1/2 4 1/4 + 3/4 91 3/4 43 1/4 Scimed 24 8393 53 1/2 49 1/4 51 1/2 +2 3/8 26 3/8 6 1/4 SciosNov 4480 10 1/4 9 1/4 10 1/8 + 3/4 1 1/8 Scios wtC 46 1 3/8 1 + 1/8 3 1/2 1 1/4 Scios wtD 20 3 1/2 2 5/8 2 3/4 - 1/4 44 1/8 29 1/4 Scitex .44 e 1.1 14 2573 39 3/4 38 5/8 38 7/8 - 7/8 41 1/4 11 3/4 ScreBd s 20 521 24 1/2 23 3/4 23 7/8 - 1/8 6 1/4 15/32 Scorpn s 2078 17/32 1/2 17/32 +1/32 16 1/8 11 1/2 ScotSt .32 a 2.7 6 22 12 12 12 5 1/2 3 ScotHr nt 24 1/2 13 1/2 Scotts 1474 16 1/4 16 16 1/4 2 3/32 11/16 ScotLiq 143 1 3/32 1 1/16 1 3/32 -1/32 52 38 ScripH 1.00 nt 4 1 ScriptSy 213 2 1/2 2 1/8 2 1/2 2 1/8 11/32 SbdBcp nt 5 1/4 4 SeabdOil 2 4 4 4 16 1/4 9 1/4 SeacBk .40 nt 32 1/4 25 1/4 Seafld 1.20 4.2 94 37 28 1/2 28 28 1/4 + 1/4 17 5/8 7 3/4 Seagate 7 10258 17 1/8 16 3/4 16 7/8 - 1/8 3 3/4 3/16 SehwkD s 2 11/32 11/32 11/32 +3/32 26 1/2 18 3/4 Sealrgt .44 2.0 14 22 23 1/4 22 1/2 22 1/2 2 1/4 1 Search 90 2 1/4 2 2 1/4 20 3/4 13 1/2 SeatleF nt 18 1/2 10 1/4 SeawFd .36 2.9 12 1 12 1/4 12 1/4 12 1/4 + 3/4 8 7/16 3 Secom t 28 39 3 5/8 3 5/8 3 5/8 - 3/8 25 1/4 15 SecdB s .80 nt 24 19 3/4 SecBn pf nt 2 1/4 3/8 ScNtBc 526 5/8 1/2 5/8 8 3/4 3 5/8 SecorBk 75 7 1/2 7 7 1 3/4 7/8 Sector 22 1 3/4 1 3/4 1 3/4 + 3/8 1 1/2 7/16 SecAsc wt 10 1 1/4 1 1/4 1 1/4 12 1/2 8 1/2 SecCap .38 3.5 14 183 12 11 11 - 7/8 27/32 11/32 SecEnv 38 3/8 3/8 3/8 16 1/4 7 1/4 ScFClv s .24 1.7 7 2 14 1/2 14 1/2 14 1/2 -1 12 8 1/2 SecFdl .40 a 3.5 8 8 12 11 1/2 11 1/2 - 1/2 22 10 SecFn s .46 2.2 11 9 21 1/4 21 1/4 21 1/4 3 3/4 1 3/8 SecInv 6 96 1 3/8 1 1/4 1 1/4 - 1/8 2 5/8 2 SecNtl t 109 2 1/16 2 2 1/16 +1/16 12 1/2 6 SecSB .20 1.6 9 15 13 12 1/2 12 1/2 3 1/8 1 3/4 SecTag 50 865 3 1/16 3 3 3 7/8 3/4 SEEQ 988 7/8 3/4 3/4 - 1/8 6 1/2 2 1/8 Seibel 163 2 1/2 2 1/4 2 1/4 - 1/8 8 1/4 7/8 Seismd h 71 1 3/16 1 3/16 1 3/16 - 1/8 23 1/2 16 SelctIn 1.12 5.4 8 x81 21 1/4 20 3/4 20 3/4 - 1/4 7 2 7/8 Selfix nt 5/8 7/32 Selvac 18 11/32 11/32 11/32 21 1/4 15 1/4 Seneca nt 21/32 1/8 Sntk wtA nt 5/8 1/8 Sntk wtB nt 1 13/16 13/32 Senetek h 893 1 17/32 1 7/16 1 7/16 -1/32 1/8 1/32 Sentex 20100 1/16 1/32 1/16 +1/32 15 3/4 6 1/2 Sepracr 1916 9 1/4 8 3/4 9 1/4 + 1/4 17 7/8 9 7/8 Sequnt 43 3515 15 3/4 15 1/4 15 1/2 18 3/8 2 3/4 Sequoi 2297 4 1/4 3 1/2 4 1/4 + 3/4 12 1/2 6 1/2 Seragen 316 10 1/2 10 10 1/4 - 1/4 15 3/4 6 SrvTch 18 792 12 1/4 11 3/4 12 - 1/4 4 1/8 1 3/4 SvcFrct 1 3 5/8 3 5/8 3 5/8 + 1/8 5 7/8 3 1/2 SrvSft 549 4 3/8 4 1/8 4 1/4 + 1/8 3 3/4 1 1/8 Servtex nt 1 1/4 1/4 Servtx wt nt 4 1 1/2 Servtx pf nt 1 1/2 1/2 SvOak 27 11/16 11/16 11/16 14 8 1/2 SevEnv 16 2 10 1/4 10 1/4 10 1/4 24 3/8 16 7/8 ShrMed .84 4.1 17 944 20 5/8 20 3/8 20 3/8 6 7/8 4 3/4 ShdTech 22 5 5 5 - 1/4 4 3/4 2 ShrpIm 11 3 1/4 3 1/8 3 1/4 16 3/4 2 3/8 Shefld 229 2 1/2 2 2 1/2 + 1/8 10 4 Sheldl 138 9 5 1/2 5 1/8 5 1/2 + 1/8 1 1/8 ShlyAsc nt 13 7 1/2 SheltnB .50 b nt 5 5/8 1/4 Sherwd nt 19 1/2 13 1/4 Sholodge 15 392 14 1/2 14 14 1/8 + 1/8 6 1/2 2 1/2 Shpmst 7 2 3/4 2 1/2 2 1/2 - 1/8 24 1/2 16 ShrlnFn s .80 nt 12 1/2 6 3/4 Shorwd 18 378 12 10 1/4 12 +1 1/4 29 1/2 16 1/4 Showbiz 25 492 28 3/4 27 3/4 27 3/4 - 3/4 2 7/8 3/4 ShwCos s 16 2 3/8 2 3/8 2 3/8 - 1/8 12 1/2 2 7/8 Shwscn 69 3 1/2 3 1/4 3 1/2 + 1/4 23 10 SierOn s 18 508 15 14 1/2 14 1/2 11/16 1/4 SierR 84 3 1/4 1/4 1/4 27 8 1/4 SierSm 11 1389 14 1/4 13 1/2 14 1/4 +1 1/4 7 7/8 4 3/4 SierTah .17 r nt 27 1/2 3 3/4 SierTuc 19 596 5 1/8 4 1/4 5 + 3/8 8 4 SigmDg 626 5 3/4 5 3/8 5 5/8 + 3/8 54 40 1/2 SigmAl .25 .4 32 2902 56 3/4 53 1/4 56 3/8 +2 5/8 7 7/8 3 Silicon 80 1458 8 7 5/8 8 + 1/4 14 5/8 5 3/4 SilicVly .06 b 1.0 100 618 6 1/2 6 6 - 1/2 8 4 1/2 SilicnVl .03 j .6 78 5 1/2 5 1/8 5 1/8 - 3/8 7 3/4 3 Silicnx 14 4 6 3/4 6 3/4 6 3/4 7/8 3/32 SlvMin g 1099 21/32 5/8 21/32 +1/32 3/4 1/4 SlvrRes 3 1/4 1/4 1/4 18 1/2 12 3/8 SimnFt s .40 2.2 11 18 1/2 18 1/4 18 1/2 19 3/4 10 3/4 SimpInd .56 4.0 21 41 14 1/4 13 3/4 14 1/8 - 1/8 6 5/8 3/8 Simtek h 176 1 15/16 1 11/16 1 7/8 +3/16 2 5/8 1/4 Simtk wt nt 5 1/2 4 1/8 Simula 26 4 7/8 4 3/4 4 7/8 2 3/4 2 3/4 Sirco nt 1 1/32 3/16 Siskon 154 5/16 9/32 9/32 6 3/4 1 SiteBas 1782 1 5/8 1 1/4 1 3/8 - 1/8 5/8 7/16 Sixx nt 8 3/8 1/4 Skoln wt 27 6 1/8 5 1/4 5 1/4 - 1/8 3 3/16 1 9/16 Sklnk 97wt 59 2 3/4 2 1/8 2 1/8 - 1/4 5 7/8 1 5/8 Skolnk pf 40 5 5 5 - 1/2 5 5/8 2 1/8 Skolnik s 74 5 1/8 4 1/8 4 1/8 - 1/2 13 1/2 5 1/4 SkyWst .05 a .4 20 2208 13 3/8 12 13 + 1/2 3 2 SkyChili 8 2 1/8 2 1/8 2 1/8 - 1/4 13/16 3/8 Skylink nt 5 5/8 4 1/8 SmlOil 133 5 5/8 5 1/4 5 3/8 1 1/4 1/2 SmlOil wt 186 1 1/16 7/8 7/8 -1/32 5 1 1/2 SmtI wtA nt 3 1 SmtI wtB 9 1 1 1 - 1/8 9 6 Smthfld .12 a 1.7 1 7 1/4 7 1/4 7 1/4 22 1/4 13 3/4 SmthF 16 87 20 3/4 20 1/4 20 3/4 + 1/8 17 1/4 4 1/2 SoctySv 956 16 3/8 16 1/4 16 1/4 2 7/8 1 3/8 Softech 8 66 2 3/8 2 1/4 2 3/8 - 1/8 17 1/4 8 1/2 Softimg 848 17 15 17 +1 3/4 8 1/2 4 3/4 Softkey 344 7 6 5/8 6 7/8 + 1/8 5 2 SftwrDv nt 15 1/4 7 1/8 SftEtc 2760 14 3/4 14 1/4 14 3/4 + 1/4 26 1/4 6 3/4 SftwPb 950 1099 9 5/8 8 3/4 9 1/2 + 3/4 29 1/4 11 3/4 SoftSpc 17 183 25 7/8 25 1/2 25 1/2 8 1/2 2 Softwx 2323 4 3/4 4 1/4 4 5/8 +3/16 4 1/2 2 1/8 SolarFn s 7 2 7/16 2 7/16 2 7/16 - 1/8 4 3/8 9/16 Solitec s 145 7/8 11/16 11/16 14 7 1/2 SoloSrv 49 8 3/4 8 8 1/2 2 3/16 1 1/16 SolvEx 455 1 13/16 1 9/16 1 9/16 -3/16 6 1/4 2 15/16 Somantc 578 4 5/8 4 1/4 4 5/8 + 3/8 2 1/8 3/8 Somn wtB 230 1 3/16 1 1/16 1 3/16 + 1/8 20 1/4 5 1/2 Somtix 2472 7 1/2 6 7/8 7 3/8 + 3/8 50 1/2 13 Somatgn 4435 28 1/2 25 1/2 25 3/4 + 1/4 7 3/4 5 SomrGp 31 30 6 3/4 6 5/8 6 3/4 1 3/8 1/8 SomstSv 37 11/16 9/16 11/16 +1/16 8 4 Sonesta nt 2 1/16 1/2 SonexR 105 1 3/4 1 11/16 1 11/16 33 21 1/4 SonicCp 32 706 28 1/2 28 28 1/4 + 1/8 48 3/4 28 1/2 SonocPd 1.00 2.2 19 113 47 46 1/4 46 1/4 - 3/4 8 1/4 2 3/4 SoundA 22 4 3 3/4 4 - 1/4 29 11 3/4 SoCarF .72 2.6 10 56 27 1/2 27 1/2 27 1/2 - 1/4 19 14 1/2 SMchG .80 b 4.2 18 30 19 18 1/4 19 + 3/4 13 6 7/8 SestThr .09 e .8 24 12 11 3/4 12 + 1/2 41 1/4 32 SCalWt 2.30 5.9 8 16 39 3/4 38 1/2 39 1/4 + 3/4 8 1/2 4 SouEdc nt 20 1/4 7 1/4 SoElec s 16 263 16 5/8 15 1/4 16 5/8 +1 5/8 3 5/8 1 9/16 SoMinrl .10 5.2 1 1 15/16 1 15/16 1 15/16 - 1/8 15/16 5/16 SoPcPt nt 4 1/2 2 1/2 SoScLfe nt 7 5/8 5 3/4 SthStr t nt 9 3/4 3 1/2 SthngSv .05 e nt 4 1/4 1 3/16 SouldCp h 3950 3 15/32 3 3/8 3 7/16 -1/32 27 1/4 20 1/2 Soutrst s .78 3.2 10 1531 24 1/2 24 24 1/4 6 2 7/8 Souwal 56 6 5 1/2 5 1/2 14 1/4 11 1/2 SwBcsh 442 14 1/4 13 3/4 14 + 1/4 27 3/4 21 SwstNt 1.16 nt 14 3/4 8 1/2 SwstSec .12 1.1 7 395 11 1/4 10 1/2 11 1/4 + 1/4 16 1/2 12 1/2 SwWatr .93 6.3 21 6 14 3/4 14 14 3/4 + 1/4 52 1/2 46 SwElSv 2.52 5.1 10 1 49 1/2 49 1/2 49 1/2 10 3/8 4 5/8 SovBcp .16 b 1.6 12 98 10 1/4 10 10 1/4 + 1/8 29 1/2 19 3/4 SpaceLb 255 24 1/2 23 3/4 23 3/4 - 1/4 16 5 1/2 SpanAm .10 1.1 14 108 9 8 1/4 8 3/4 +1 1 15/16 17/32 SprtSu 1013 1 1/16 7/8 1 5/8 3/16 SptSu wt 218 3/8 5/16 5/16 6 2 1/2 SptSu pf 86 3 3/4 3 1/2 3 5/8 - 1/8 34 3/4 12 7/8 SprtMt .05 i .3 18 231 17 3/4 17 17 1/2 + 1/2 8 7/8 3 SpearF 18 243 8 7 5/8 7 5/8 - 1/8 9 3 3/4 SpecMu 11 8 4 4 4 18 3/4 6 1/2 SpclDv 33 123 9 1/4 8 1/4 8 1/4 - 3/4 3 7/8 1/2 SpecSci 163 3/4 5/8 3/4 + 1/8 9 1/4 3 3/4 Spectral nt 2 3/8 1/4 Spectr wt nt 23 1/2 9 1/4 Spctran 13 1804 11 1/2 10 1/2 11 + 1/4 21 5 3/8 Spectra 280 8 1/2 8 8 2 5/8 11/16 SpecCtl 25 2 7/16 2 5/16 2 5/16 4 7/8 1 1/16 SpecTch 9273 2 7/8 2 1/8 2 3/4 + 3/8 2 1/4 5/16 SpcTc wt 1201 1 7/8 15/16 +1/16 7 1/8 1 3/8 SpcTc un 37 3 3/4 3 3 1/2 - 1/8 4 1/4 2 3/4 Speizmn 10 3 1/4 3 1/4 3 1/4 2 1/16 5/16 Sphinx 10 5/8 5/8 5/8 +1/16 18 4 3/4 SphinxP 622 8 7 1/4 8 + 1/4 18 10 Spiegel .28 a 2.0 45 329 14 1/4 13 1/2 14 - 1/4 7 1/4 3/4 Spinnkr 77 1 3/4 1 5/8 1 5/8 - 1/8 6 5/16 2 3/4 Spire 40 3 1/8 2 3/4 2 7/8 - 1/8 2 3/4 13/16 SportKng 534 31/32 27/32 27/32 - 1/8 16 1/2 14 1/4 Sprtmrt 432 16 1/2 15 1/2 16 + 1/4 24 3/4 18 SportRec 575 25 1/4 23 7/8 25 1/4 +1 1/4 10 5/8 5 1/8 SptHero 36 18 6 3/4 6 6 3/4 2 1/8 1/2 SptHr wt 68 15/16 15/16 15/16 6 1/2 SportsL 5 259 1 1/8 1 1 - 1/8 7 3 3/4 SportM 5 4 5/8 4 5/8 4 5/8 3 5/8 1 1/2 SptM wt 190 2 1/16 1 3/4 2 + 1/4 10 1/8 5 3/4 SptM un nt 3 7/8 1 5/16 SptTch 116 2 3/8 2 1/4 2 3/8 18 11 1/2 SportsTn 251 15 14 14 1/2 5 1 Sprouse 14 3 1/4 3 3 1/4 + 3/4 4 3/4 2 1/8 SquareI nt 19 1/2 3 1/2 StaarSr s 402 5 3/4 5 3/8 5 3/8 - 1/8 15 3/4 3 StacElec 13 1532 4 5/8 3 3/4 4 3/8 + 1/4 3 1 3/16 StafBld 23 737 1 15/16 1 27/32 1 7/8 -1/16 1 1/4 StafBl wt 260 11/16 5/8 11/16 12 1/4 5 1/2 StafB un nt 2 1/8 1 StakeTc 20 1 3/8 1 3/8 1 3/8 3 1/4 3/8 StdLog 5 1 1 1 +3/16 21 1/8 4 7/8 StdMic 23 2439 20 3/4 19 5/8 20 - 5/8 2 1/4 3/8 StdPlt nt 19 1/2 11 5/8 StdReg .60 3.1 14 949 19 1/4 19 19 1/8 + 1/8 5 1/4 2 3/4 Standish 13 3 5/8 3 7/16 3 1/2 +1/16 8 1/2 3 3/4 StanfTl 20 113 5 3/4 5 1/2 5 5/8 19/32 1/8 Stanly pf t 99 1/4 1/4 1/4 11 1/4 2 1/2 Staodyn 175 4 7/8 4 3/8 4 7/8 + 5/8 2 3/8 5/16 Staodyn wt nt 38 1/2 20 1/4 Staples 78 2455 39 1/2 38 1/4 38 7/8 + 3/8 39 1/2 23 1/4 StarBc 1.04 3.0 14 1669 35 33 35 +1 3/4 6 1/2 2 1/4 StarMC 57 2 3/4 2 7/16 2 3/4 + 3/8 2 1/2 1 StarSt 1 70 1 5/8 1 3/8 1 7/16 -1/16 9 1/2 8 StarSt pf nt 1 3/4 3/4 StarTc 657 1 1/8 1 1 1/8 6 11/16 3/32 StarMk 766 31/32 15/16 15/16 +1/32 33 20 1/2 Starbuck 2035 32 1/2 31 1/4 32 + 1/4 2 1/8 1/2 Starst 45 1 1/16 1 1 1/16 23 1/4 14 1/2 StatAut .32 1.5 15 2 21 3/4 21 3/4 21 3/4 - 1/4 11 3/4 7 3/4 StateBc .33 r nt 15 11 StFncl .40 nt 16 1/2 3 1/4 SteArt 13 342 7 6 3/4 6 3/4 - 1/4 39 27 1/4 StaStB s .44 1.1 20 2747 39 38 1/4 39 + 1/2 18 1/2 9 1/8 StMain s 12 16 13 1/4 12 3/4 13 1/4 9 3/8 5 StateG 4 863 8 7/8 8 5/8 8 13/16 -1/16 16 9 1/2 SteelTc .06 .5 16 23 13 12 1/4 12 1/4 - 3/4 7 1/8 1 3/4 StlWVa 8 11 7 6 1/2 6 1/2 - 1/2 23 7/8 11 SteinMrt 606 24 7/8 24 1/8 24 7/8 +1 1/4 27 1/4 11 1/4 Stephn 7 23 23 23 15 1/4 7 1/4 Steris 311 15 1/4 14 1/2 14 3/4 - 1/4 18 9 1/2 SterBcs .60 3.4 7 68 18 1/4 17 1/2 17 1/2 - 1/4 13 1/4 12 StrlBnc 237 13 1/4 12 3/4 13 1/8 + 3/8 11 1/2 7 3/4 StrlFn 5 494 10 3/8 10 10 1/4 + 1/8 5 1/4 4 StrlWst .20 nt 3 7/16 15/16 SteveIC 90 1 1/4 1 1/8 1 1/8 1 3/32 Steve wt nt 14 1/4 3 5/8 Steve un nt 33 5/8 22 StwStv s .20 .6 26 1055 32 31 31 3/4 + 3/8 23 3/4 16 1/8 StewEnt .01 e .0 15 73 22 21 1/2 22 18 3/4 8 1/2 StwInf .24 1.4 6 1097 17 7/8 17 17 3/4 + 3/4 4 1/2 1/2 StewSn 6 7/8 1/2 7/8 + 3/8 10 5 1/4 Stokely .10 j 214 6 1/4 5 7/8 6 + 1/8 23 1/2 14 1/4 Stolt .10 .7 79 11 15 14 1/2 15 + 1/2 12 1/4 6 7/8 Stratcm 139 11 10 1/4 10 1/4 25 7/8 18 3/4 StrwbCl 1.10 b 4.7 17 19 23 1/4 22 1/2 23 1/4 + 3/8 StrkPt nt 2 1/8 1 Strober 3 1 1/2 1 1/2 1 1/2 + 1/4 30 8 StrucD 19 936 12 1/4 11 7/8 12 1/8 - 1/8 52 1/4 26 1/4 Stryker .05 e .2 36 3678 33 29 3/4 32 1/2 +2 1/2 11 1/2 5 SturtEn 13 255 8 1/2 7 1/2 7 3/4 - 1/4 2 1/4 3/8 vStuDS 952 1 3/16 1 1 1/16 35 24 1/2 SubBcp .70 2.1 10 3 34 1/8 33 1/4 34 1/8 - 5/8 2 1/4 1/2 SubBnc nt 4 7/8 3 SuburB 9 4 7/8 4 1/2 4 1/2 - 3/8 14 10 Subrfed .18 e 1.3 13 13 3/4 13 3/4 13 3/4 16 8 3/4 SuffBnc .60 nt 19 3/4 6 1/4 Sulcus pf nt 22 1/2 15 SullDnt s 36 723 20 19 20 +1 28 19 3/4 Sumito 1.60 7.2 7 33 23 22 22 1/4 + 1/4 10 1/4 6 3/4 Sumgph 87 8 7 1/2 8 + 1/2 9 1/4 5 1/4 SumBWA 7 103 8 7 1/2 8 + 1/2 17 3/4 11 5/8 SumitB .80 4.9 14 151 16 3/4 16 1/4 16 1/4 12 1/2 7 SumtCre 16 296 12 11 1/4 12 + 1/2 8 1/2 6 SumtFn nt 8 5/8 4 1/2 SumitHlt .05 e .8 15 1153 7 6 1/8 6 5/8 + 1/2 38 1/2 21 1/4 SumitTc 567 4519 34 1/2 31 1/2 34 +2 6 5/8 2 31/32 SunCst s 8 327 6 3/8 5 7/8 6 36 1/8 20 3/4 SunMic 23 7344 35 3/8 34 5/8 35 + 1/8 7 3 SunSpt 8 16 3 3/4 3 3 - 3/4 29 3/4 10 SunTV .03 e .1 29 2031 30 1/2 29 30 + 1/4 4 3/4 1 1/2 Sunair nt 6 1/4 1 9/16 SunSav 7 59 6 1/8 6 6 1/16 -1/16 30 16 SunGrd 17 114 27 1/4 27 27 1/4 10 3 1/2 Sundwn 25 3 6 1/4 6 1/4 6 1/4 + 1/4 5 1 7/8 Sunlite nt 2 1/4 3/4 Sunrst nt 4 1/4 1 7/8 SunBCA t nt 7 3/4 4 1/4 SunLsg 15 299 7 6 1/2 6 3/4 + 1/4 24 1/2 5 SunrTc 3771 9 7/8 9 9 5/8 +1 3/8 Sunstyl nt 2 1/16 3/32 SunTch 9 1689 1 3/8 1 5/16 1 5/16 15 3/8 7 3/4 SupRte 115 8 1/4 8 8 1/4 + 1/4 14 1/4 7 3/4 SupMac 450 14 1/4 13 13 1/4 - 1/4 18 1/4 9 Suprcut s 19 2915 11 1/4 10 3/4 11 1/4 2 1/2 7/32 Suprml h 45 3/8 3/8 3/8 8 3/8 2 1/2 Suprtex 21 30 4 3 5/8 4 + 1/8 3 1/2 Suprad 1 1 1 1 -1 4 3/4 2 3/4 SupSpcl 27 224 4 3/8 4 3/16 4 3/8 +5/16 2 1/4 3/8 SuretyC 178 9/16 15/32 15/32 -1/16 8 1/8 1 3/4 SurgLsr 147 3 1/8 2 7/8 3 - 1/8 10 1/4 5 1/4 SurgTc 84 14 6 3/4 6 6 3/4 + 3/4 23 1/2 6 1/2 SurvTc 15 23 8 3/4 8 1/4 8 1/2 + 1/4 27 18 3/4 SusqBn 1.12 4.5 10 122 24 3/4 24 3/4 24 3/4 + 1/8 1 3/8 3/4 Swank 116 7/8 13/16 13/16 -3/16 22 1/2 12 SwiftT 19 494 23 3/4 21 3/4 23 1/4 +1 1/2 12 3/4 9 1/4 SwngSld 684 12 3/4 12 1/4 12 1/4 27 1/4 12 1/2 SyQstTc 22 1491 25 23 3/4 24 1/2 - 1/4 42 3/4 16 1/4 Sybase 61 7298 45 1/4 42 1/2 44 1/4 +2 26 17 1/4 Sybron 1216 25 3/4 25 1/4 25 3/4 13 3/4 8 3/4 Sylvan 50 9 1/2 9 1/4 9 1/4 - 1/8 13 1/2 2 1/4 Sym:Tek nt 51 5 7/8 Symntc 45 5610 12 3/4 11 7/8 12 1/4 - 1/2 5/32 1/8 Symbin .10 c nt 3 9/16 Symblc 24 1 7/8 1 1/2 1 1/2 - 1/4 1 11/16 1/2 Symetr nt 18 1/2 9 1/2 Symix 27 10 18 1/4 17 3/4 18 1/4 + 1/2 63 3/8 15 1/4 SynOpt 43 5326 65 1/4 62 3/4 65 1/8 +2 1/8 22 3/4 7 3/4 Synaloy s 23 x220 23 22 1/4 23 + 1/4 8 1/4 3 Synbio 184 3 1/2 3 3 1/2 + 1/4 34 1/2 15 Syncor 29 673 20 1/4 19 1/4 19 3/4 2 3/8 1 1/16 Synrcm 219 1 1/2 1 3/8 1 1/2 + 1/8 75 31 3/4 Synergn 12855 56 3/4 54 1/2 55 7/8 +2 7/8 47 34 1/2 Synetic 55 44 38 1/2 37 3/4 38 + 1/4 35 1/4 22 1/4 Synopsys 69 1850 33 1/4 32 1/2 33 1/4 + 3/4 9 3/4 4 Syntlct 529 7 1/4 6 3/4 7 2 17/32 1 1/16 Synthe 34 48 1 3/8 1 9/32 1 3/8 7 1/2 3 1/2 Syntro 243 4 3/4 4 1/2 4 1/2 - 1/8 34 1/4 15 1/8 SySftw s .18 .7 17 3088 25 3/4 25 25 1/4 - 1/2 8 1/2 3 5/8 Systmd 1066 6 5 3/4 5 3/4 - 1/8 60 1/2 18 Systemix 128 24 1/2 23 1/4 23 1/4 - 1/2 13 1/2 5 1/2 SystCpt 188 8 3/4 8 3/8 8 1/2 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM