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: 11-17, NASDAQ - Beginning with letter S Date: Tue, 17 Nov 92 18:27:28 EST Message-ID: <82.1992Nov17.182728@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 19 1/4 14 3/4 S K nt 2 3/4 S&M nt 27 19 1/2 S&T s .80 3.3 65 25 24 1/4 24 1/4 3 1/2 1/2 SA Hold s 48 5/8 5/8 5/8 +1/32 1 3/4 1 1/4 SBC Tc 10 1 1/2 1 1/2 1 1/2 20 4 SBE 14 90 18 1/2 17 1/4 17 1/4 -1 1/4 6 1/2 4 1/4 SBS En 275 169 5 1/2 5 5 1/2 + 1/8 15 1/2 5 7/8 SCI Sys 49 2513 15 1/2 14 3/4 14 3/4 - 3/4 8 3/4 3 5/8 SCS 162 4 7/8 4 1/4 4 3/4 6 1/2 2 3/4 SDNB nt 32 22 SEI .15 .5 23 7 28 27 1/2 27 1/2 16 1/2 6 1/2 SFFed 6 41 12 3/4 12 1/4 12 1/4 - 1/4 13 3/4 4 1/2 SGI Int 1224 5 1/4 4 7/8 5 1/8 14 3/8 5 5/8 SHL Sy 246 7 7/8 7 1/4 7 1/4 - 3/8 13 6 3/4 SI Hand .10 1.2 47 8 1/2 7 3/4 8 1/2 + 1/2 6 1/4 3 3/4 SJNB .27 nt 3/16 1/16 SK Tc wt nt 3 1/4 9/16 SK Tch 129 1 3/8 1 1/4 1 5/16 -1/16 21 1/4 10 SKF .73 e 6.6 3 11 1/2 11 11 - 3/8 11 1/2 8 SKI .09 .9 16 30 11 10 1/2 10 1/2 24 1/2 11 SLM 15 338 19 1/4 18 1/2 18 7/8 + 1/8 4 2 SMT Hlt 207 3 1/8 3 1/8 3 1/8 + 1/4 1 1/2 1/2 SMT wt 128 1 1/4 1 1/8 1 1/4 1 1/4 5/16 SOI Ind 528 15/32 13/32 13/32 -1/32 7 3/4 2 7/8 SSE Tl 144 4 1/4 3 7/8 3 15/16 -1/16 5 3/4 3 1/2 STV nt 5 2 7/8 S2 Glf 6 3 3 3 6 1/4 4 Sadlier .20 e nt 57 40 5/8 Safeco 1.64 2.9 12 563 56 1/8 55 1/2 55 7/8 - 1/4 14 3/4 6 3/4 SafHlt 11 300 9 1/2 9 1/4 9 1/4 4 3 1/4 SfRwy nt 12 3 5/8 Saftytk 8 1477 4 3/8 3 3/4 4 1/4 + 1/4 5 3 SageAlt 18 4 5/8 4 5/8 4 5/8 - 1/4 3 7/8 7/8 SageAnl 240 1 3/8 1 1/4 1 3/8 27 23 1/2 SageLb .50 2.1 7 17 25 1/4 24 24 -3 17 1/2 10 1/4 Sahara nt 7 5/8 3 1/4 StHlGd .88 e 24.3 21 3 7/8 3 1/2 3 5/8 - 1/4 10 5/8 7 3/4 StIves .11 1.2 17 70 9 3/8 9 1/4 9 1/4 55 1/2 27 1/2 StJude .40 1.1 18 7865 39 1/2 37 37 -1 1/8 23 10 1/4 StPaulB .40 2.0 7 907 21 1/2 20 3/8 20 3/8 -1 13 8 SalemSp 644 10 1/2 9 3/4 10 1/4 17 1/2 9 Salick 14 427 13 3/4 12 3/4 13 1/2 + 1/2 10 2 SaltMax 253 2 3/8 2 1/8 2 1/4 - 1/8 24 2 3/4 SamLby 14 393 3 3/4 3 3 1/2 + 1/4 8 3/8 4 1/8 Sanborn 17 366 6 7/8 6 1/4 6 3/8 - 1/4 4 1/4 1 1/2 Sanbrn wt 214 3 2 1/2 2 5/8 - 1/4 1 7/8 1/2 Sanb 97wt 375 1 5/8 1 3/8 1 7/16 -3/16 7 5/8 4 7/8 Sanbrn pf 92 6 7/8 6 1/4 6 3/8 - 5/8 10 3 SandTc 70 3 1/2 3 3/8 3 3/8 - 1/8 3 1 7/32 Sandata s nt 15 1/2 10 1/4 SandFm .30 2.1 29 276 14 3/4 14 1/4 14 5/8 - 1/8 19 1/2 15 1/4 SandReg .40 e 2.1 8 10 19 1/2 19 1/2 19 1/2 +1 1/2 9 1/2 2 3/4 SandCop 20 6 8 1/2 8 8 1/2 + 1/4 20 3/4 11 1/2 Sanfilp .05 e .3 18 129 17 3/4 17 1/4 17 1/4 - 1/2 9 5/8 6 1/4 Santos .58 e 8.8 1 6 5/8 6 5/8 6 5/8 + 3/8 21 1/4 13 1/4 Sanyo .30 e nt 18 1/4 8 1/2 Sapiens 800 17 1/4 16 5/8 17 2 3/4 7/8 SartgBd 192 2 1 1/2 2 1 1/4 SrtgB wt 112 1/2 1/4 1/2 + 1/4 3 3/8 Sargnt nt 6 1/4 3 1/8 Sasol .30 e 9.2 2 3 1/4 3 1/4 3 1/4 + 1/8 5 1/8 3 5/8 Satcon 1295 4 1/2 4 1/4 4 1/2 + 3/8 7/8 11/32 Satcon wt 1407 7/8 11/16 11/16 11 1/8 6 3/4 SatTech 11 132 9 7/8 9 3/8 9 7/8 + 3/8 22 16 1/4 SavBcp 2 19 1/2 19 1/2 19 1/2 -2 1/2 10 1/2 1 7/8 Sayett 23 73 3 1/4 2 3/4 3 1/4 + 1/2 4 1/4 3/4 Sayett wt 24 7/8 7/8 7/8 2 7/8 Saztec 30 31/32 31/32 31/32 -1/32 5 5/8 1 1/2 ScanGr 203 2 1/4 2 2 3/16 +1/16 4 3/8 2 5/8 ScanOp 110 2 7/8 2 5/8 2 7/8 9/32 3/16 Scnfrm 100 1/4 1/4 1/4 28 1/2 19 1/2 SchrHl 15 20 5/8 20 1/2 20 5/8 + 1/8 3/4 1/4 SchieldM nt 1 1/4 ShdM pf nt 34 1/2 25 3/4 ScholCp 30 31 33 1/4 32 1/2 32 1/2 - 3/4 20 3/4 9 3/4 Schuler 230 16 1/8 16 16 + 1/2 35 1/4 23 5/8 Schlm s .28 1.0 19 1072 29 3/4 27 3/4 28 1/4 -1 1/2 16 12 1/8 Schyltz .16 1.1 14 21 14 5/8 14 1/4 14 5/8 - 3/8 15 1/2 5 5/8 SciClone 458 15 14 5/8 14 5/8 - 3/8 6 3/4 2 1/2 SciCln wt 1257 6 3/4 6 3/8 6 3/8 - 1/8 21 3 3/4 SciGen 52 9 8 8 -2 1 1/4 7/16 SciAcc nt 1/4 1/8 SciAc wt nt 2 5/8 1 SciAc un nt 5 1/2 1 3/4 SciDyn 11 130 1 27/32 1 3/4 1 27/32 -5/32 5 1/8 1 7/8 SciSft 12 50 3 7/8 3 3/4 3 3/4 7/32 1/16 SciMeas 10 3/32 3/32 3/32 4 1/2 2 1/4 SciTch .10 a 2.9 13 2 3 1/2 3 1/2 3 1/2 91 3/4 43 1/4 Scimed 24 6831 55 3/4 52 3/4 52 3/4 -3 1/8 26 3/8 6 1/4 SciosNov 2006 11 1/8 10 7/8 11 - 1/8 1 1/8 1/8 Scios wtC 7 1/2 1/2 1/2 4 1/8 1 1/4 Scios wtD 11 3 3/4 3 3/4 3 3/4 - 3/8 44 1/8 29 1/4 Scitex .46 e 1.2 13 2259 40 39 39 - 3/4 41 1/4 11 3/4 ScreBd s 20 864 24 23 1/2 23 7/8 - 1/8 6 1/4 15/32 Scorpn s 5709 15/16 27/32 29/32 +1/32 16 1/8 11 1/2 ScotSt .32 a 2.5 7 41 12 3/4 12 3/8 12 3/4 + 3/4 5 1/2 3 ScotHr nt 24 1/2 13 1/2 Scotts 1182 18 1/4 17 1/2 17 1/2 - 3/4 2 3/32 11/16 ScotLiq 251 1 31/32 31/32 +1/32 52 38 ScripH 1.00 2.1 15 3 48 46 48 +1 7/8 4 1 ScriptSy 163 2 1/2 2 1/4 2 1/4 2 1/8 11/32 SbdBcp nt 5 1/4 4 SeabdOil nt 16 1/4 9 1/4 SeacBk .40 2.5 12 43 16 15 3/4 16 + 1/2 32 1/4 25 1/4 Seafld 1.20 3.9 103 42 31 1/4 30 1/4 31 + 3/4 18 1/8 7 3/4 Seagate 7 11228 17 7/8 17 5/8 17 3/4 - 1/8 3 3/4 3/16 SehwkD s 79 5/16 1/8 3/16 - 1/8 26 1/2 18 3/4 Sealrgt .44 1.9 14 87 23 1/4 22 1/2 22 3/4 + 1/4 2 1/4 1 Search nt 20 3/4 13 1/2 SeatleF 11 316 18 1/4 17 1/2 17 3/4 - 3/4 18 1/2 10 1/4 SeawFd .36 nt 8 7/16 3 Secom t 38 21 4 7/8 4 3/8 4 7/8 + 1/2 25 1/4 15 SecdB s .80 nt 24 19 3/4 SecBn pf nt 2 1/4 3/8 ScNtBc 2417 9/16 3/8 7/16 -1/16 8 3/4 3 5/8 SecorBk 81 7 1/2 7 7 1 3/4 7/8 Sector 999 1 3/4 1 3/8 1 3/4 1 1/2 7/16 SecAsc wt 485 1 7/16 1 1/4 1 1/4 -1/32 12 1/2 8 1/2 SecCap .38 3.4 14 1559 11 3/4 11 1/4 11 1/4 - 1/4 27/32 11/32 SecEnv 497 15/32 3/8 15/32 +3/32 16 1/4 7 1/4 ScFClv s .24 nt 12 8 1/2 SecFdl .40 a 3.4 9 13 12 11 3/4 11 3/4 - 1/4 22 10 SecFn s .46 nt 3 3/4 1 SecInv 5 147 1 1 1 2 5/8 2 SecNtl t nt 14 1/2 6 1/4 SecSB .20 1.5 9 42 13 1/2 13 13 1/2 -1 3 1/8 1 3/4 SecTag 50 2527 3 1/16 3 3 -1/16 3 7/8 3/4 SEEQ 1210 1 13/16 1 + 1/8 6 1/2 3/8 Seibel 919 1 1/4 1 1 1/8 8 7/8 Seismd h 15 1 7/16 1 1/4 1 7/16 +1/16 23 1/2 16 SelctIn 1.12 5.2 9 479 21 3/4 21 21 1/2 7 2 7/8 Selfix nt 5/8 1/4 Selvac 3 5/16 5/16 5/16 20 7/8 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 844 1 1/2 1 13/32 1 7/16 1/8 1/32 Sentex 4258 1/16 1/32 1/32 -1/32 15 3/4 6 1/2 Sepracr 387 10 1/4 9 3/4 10 1/4 17 7/8 9 7/8 Sequnt 41 1171 14 3/4 14 3/8 14 5/8 - 1/8 17 1/4 2 3/4 Sequoi 524 4 3 3/4 3 3/4 12 1/2 6 1/2 Seragen 1898 13 11 1/2 12 3/4 +1 1/4 15 3/4 6 SrvTch 18 290 12 1/4 11 3/4 12 1/4 + 1/2 4 1/8 1 3/4 SvcFrct 25 3 1/2 3 3/8 3 1/2 5 7/8 3 1/2 SrvSft 393 5 5/8 4 7/8 5 1/2 + 3/4 3 3/4 1 1/8 Servtex nt 1 1/4 1/4 Servtx wt nt 4 1 1/2 Servtx pf 5 1 1/2 1 1/2 1 1/2 1 1/2 1/2 SvOak 120 3/4 5/8 5/8 14 8 1/2 SevEnv 17 15 12 1/4 11 1/4 11 1/4 -1 24 3/8 16 7/8 ShrMed .84 4.1 17 1011 20 1/2 20 1/4 20 1/4 - 1/4 6 7/8 4 3/4 ShdTech 44 5 1/2 5 3/8 5 1/2 - 1/4 4 3/4 2 ShrpIm nt 16 3/4 2 Shefld 522 2 1/2 2 1/4 2 1/2 + 1/8 10 4 Sheldl 128 22 5 1/8 5 5 1/8 - 3/8 13 7 1/2 SheltnB .50 b 4.4 8 50 11 1/4 11 1/4 11 1/4 - 3/4 5 5/8 7/32 Sherwd nt 19 1/2 13 1/4 Sholodge 15 29 14 1/2 14 14 1/2 + 1/2 6 1/2 2 1/2 Shpmst 27 3 2 5/8 2 13/16 +3/16 24 1/2 16 ShrlnFn s .80 3.6 10 22 1/2 22 1/2 22 1/2 - 1/2 12 3/4 6 3/4 Shorwd 18 78 12 3/8 12 12 31 16 1/4 Showbiz 27 199 30 7/8 30 1/4 30 7/8 + 1/8 2 7/8 3/4 ShwCos s 300 3 2 1/2 2 7/8 + 3/8 11 1/2 2 7/8 Shwscn 561 4 5/8 3 5/8 4 - 1/8 23 10 SierOn s 29 1324 16 1/2 15 1/2 15 3/4 - 1/4 11/16 1/4 SierR 84 30 5/16 5/16 5/16 +1/16 27 8 1/4 SierSm 11 1972 14 1/4 13 3/4 14 1/4 7 7/8 4 3/4 SierTah .17 r 3.1 10 3 5 1/2 5 1/2 5 1/2 - 1/2 27 3 3/4 SierTuc 19 415 5 4 3/4 5 + 1/4 8 4 SigmDg 58 5 5/8 5 3/8 5 3/8 57 3/4 40 1/2 SigmAl .30 .5 31 464 57 56 1/2 57 + 1/2 8 1/8 3 Silicon 79 1658 8 1/8 7 5/8 7 7/8 - 1/4 14 5/8 5 3/4 SilicVly .06 b .9 108 102 6 7/8 6 3/8 6 1/2 - 1/8 8 4 1/2 SilicnVl .03 j .5 961 6 1/2 6 1/8 6 1/4 - 1/4 7 3/4 3 Silicnx 14 17 7 1/4 6 3/4 6 3/4 - 1/2 7/8 3/32 SlvMin g 849 11/16 5/8 5/8 -1/32 3/4 1/4 SlvrRes nt 20 1/4 12 1/2 SimnFt s .40 nt 19 3/4 10 3/4 SimpInd .56 3.9 22 847 15 14 1/2 14 1/2 - 3/4 6 1/2 3/8 Simtek h 708 2 1/4 2 2 3/16 +3/16 2 5/8 1/4 Simtk wt 617 1 1/16 7/8 1 5 1/2 4 1/8 Simula 10 4 3/4 4 3/4 4 3/4 - 1/8 2 3/4 2 3/4 Sirco nt 1 3/16 Siskon 54 5/16 1/4 5/16 6 3/4 1 SiteBas 1219 1 3/8 1 1/8 1 1/4 5/8 7/16 Sixx nt 8 3/8 1/4 Skoln wt 25 6 1/4 5 3/4 5 3/4 - 1/2 3 3/16 1 9/16 Sklnk 97wt 30 2 1/8 2 1/8 2 1/8 - 3/8 5 7/8 1 5/8 Skolnk pf 37 4 7/8 4 7/8 4 7/8 + 1/8 5 5/8 2 1/8 Skolnik s 209 5 1/8 4 7/8 5 14 1/2 5 1/4 SkyWst .05 a .4 22 729 14 1/2 13 3/4 14 - 1/4 3 2 SkyChili nt 13/16 3/8 Skylink 10 7/16 7/16 7/16 6 1/8 4 1/8 SmlOil 471 6 1/8 5 3/8 5 5/8 - 1/8 1 1/4 1/2 SmlOil wt 1405 1 1/4 1 1/16 1 1/8 -3/32 5 1 1/2 SmtI wtA nt 2 7/8 1 SmtI wtB 12 1 1 1 9 6 Smthfld .12 a 1.5 4 8 1/8 8 1/8 8 1/8 + 7/8 22 1/4 13 3/4 SmthF 16 70 20 3/4 20 1/2 20 3/4 17 1/4 4 1/2 SoctySv 162 16 5/8 16 1/4 16 1/4 - 1/8 2 7/8 1 3/8 Softech 9 43 2 1/2 2 3/8 2 1/2 + 1/8 17 1/4 8 1/2 Softimg 370 16 15 15 3/4 + 1/2 8 1/2 4 3/4 Softkey 4878 7 1/8 6 7/8 7 - 1/8 5 2 SftwrDv 10 2 1/4 2 1/4 2 1/4 - 1/2 16 3/4 7 1/8 SftEtc 230 17 15 3/4 15 3/4 -1 26 1/4 6 3/4 SftwPb 925 788 10 9 1/4 9 1/4 - 1/2 29 1/4 11 3/4 SoftSpc 17 397 25 3/4 25 25 1/4 - 1/2 8 2 Softwx 1251 5 3/8 5 1/4 5 1/4 - 1/8 4 1/2 2 1/8 SolarFn s 215 3 1/8 2 15/16 3 1/8 + 1/4 4 3/8 9/16 Solitec s 40 5/8 5/8 5/8 14 7 1/2 SoloSrv 220 10 9 1/2 10 2 3/16 1 1/16 SolvEx 279 1 13/16 1 11/16 1 3/4 6 1/4 2 15/16 Somantc 1174 5 3/8 4 7/8 5 3/8 + 3/8 2 1/8 3/8 Somn wtB 314 1 7/16 1 1/8 1 7/16 +7/32 20 1/4 5 1/2 Somtix 9143 9 1/8 8 3/8 8 3/4 +1 1/8 50 1/2 13 Somatgn 1541 25 1/4 22 7/8 22 7/8 -1 7/8 7 3/4 5 SomrGp nt 1 3/8 1/8 SomstSv 426 11/16 5/8 5/8 7 1/2 4 Sonesta nt 2 1/16 1/2 SonexR 530 2 1/16 1 7/8 1 15/16 33 21 1/4 SonicCp 33 22 29 1/2 28 3/4 28 3/4 - 3/4 48 3/4 28 1/2 SonocPd 1.00 2.2 19 302 46 1/4 45 1/2 45 1/2 - 1/4 Soricon nt Soricn wt nt Soricn un nt 8 1/4 2 3/4 SoundA 92 4 3 3/4 3 3/4 - 1/4 29 11 3/4 SoCarF .72 2.6 10 41 27 1/2 27 3/8 27 3/8 - 1/4 19 1/2 14 1/2 SMchG .80 b 4.2 18 23 19 3/4 18 3/4 19 1/4 + 1/8 13 6 7/8 SestThr .09 e .8 11 12 12 12 + 1/4 41 1/4 32 SCalWt 2.30 5.8 12 14 40 39 1/4 40 + 3/4 8 1/2 4 SouEdc nt 20 1/4 7 1/4 SoElec s 16 238 18 17 1/4 17 1/4 - 1/4 3 5/8 1 9/16 SoMinrl .05 2.4 10 2 1/8 2 1/8 2 1/8 +3/16 15/16 5/16 SoPcPt 257 11/32 11/32 11/32 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 3049 3 3/16 3 1/8 3 3/16 27 1/4 20 1/2 Soutrst s .78 3.2 10 1380 25 24 24 1/4 - 3/8 6 1/8 2 7/8 Souwal 45 6 1/8 5 5/8 5 5/8 - 3/8 14 3/4 11 1/2 SwBcsh 305 14 3/4 14 1/4 14 3/4 27 3/4 21 SwstNt 1.16 nt 14 3/4 8 1/2 SwstSec .12 1.1 7 87 11 11 11 + 1/4 16 1/2 12 1/2 SwWatr .93 6.6 20 28 14 3/4 14 14 - 3/4 52 1/2 46 SwElSv 2.52 nt 10 1/2 4 5/8 SovBcp .16 b 1.6 12 248 10 3/8 10 1/8 10 1/4 - 1/8 29 1/2 19 3/4 SpaceLb 470 25 1/2 24 1/4 24 3/4 16 5 1/2 SpanAm .10 1.2 14 44 8 7/8 8 1/2 8 1/2 - 3/8 1 15/16 17/32 SprtSu 1317 1 1/16 15/16 1 -1/16 5/8 3/16 SptSu wt 84 3/8 5/16 5/16 6 2 1/2 SptSu pf 12 3 3/4 3 3/4 3 3/4 -1/16 34 3/4 12 7/8 SprtMt .05 i .3 19 1400 19 3/4 18 3/4 18 3/4 - 1/2 8 7/8 3 SpearF 16 909 7 1/4 7 7 9 3 3/4 SpecMu 13 30 5 4 4 3/4 - 1/4 18 3/4 6 1/2 SpclDv 33 49 9 8 1/4 8 1/4 - 3/4 3 7/8 1/2 SpecSci 48 23/32 11/16 11/16 9 1/4 3 3/4 Spectral nt 2 3/8 1/4 Spectr wt nt 23 1/2 9 1/4 Spctran 13 440 11 1/2 11 11 1/4 + 1/4 21 5 3/8 Spectra 274 9 1/4 8 5/8 9 1/4 2 5/8 11/16 SpecCtl 15 2 7/16 2 1/4 2 7/16 +3/16 4 7/8 1 1/16 SpecTch 4150 2 31/32 2 5/8 2 11/16 -5/32 2 1/4 5/16 SpcTc wt 2383 1 3/16 1 1 1/8 7 1/8 1 3/8 SpcTc un 25 4 3 7/8 3 7/8 - 1/8 4 1/4 2 3/4 Speizmn nt 2 1/16 5/16 Sphinx 2 17/32 17/32 17/32 -5/32 18 4 3/4 SphinxP 222 8 1/4 7 3/4 7 3/4 - 1/2 18 10 Spiegel .28 a 2.0 46 101 14 3/4 14 14 1/4 7 1/4 3/4 Spinnkr 346 2 1/8 1 7/8 2 1/16 +3/16 6 5/16 2 3/4 Spire nt 2 3/4 11/16 SportKng 523 13/16 3/4 3/4 16 1/2 14 1/4 Sprtmrt 315 16 15 1/4 15 1/4 - 1/4 26 1/4 18 SportRec 1236 26 25 26 + 3/4 10 5/8 5 1/8 SptHero 32 40 6 5 1/4 6 + 5/8 2 1/8 1/2 SptHr wt nt 6 1/2 SportsL 596 1 7/8 1 + 1/8 7 3 3/4 SportM 6 5 4 5/8 5 + 1/4 3 5/8 1 1/2 SptM wt 100 2 1/2 1 3/4 1 3/4 10 1/8 5 3/4 SptM un 40 6 1/4 6 1/8 6 1/4 + 1/8 3 7/8 1 5/16 SptTch 452 3 2 11/16 2 13/16 +1/16 18 11 1/2 SportsTn 329 13 7/8 13 3/4 13 3/4 5 1 1/4 Sprouse 2 3 1/2 3 1/2 3 1/2 4 3/4 2 1/8 SquareI nt 19 1/2 3 1/2 StaarSr s 1234 5 1/2 4 5/8 4 3/4 - 3/4 15 3/4 3 StacElec 15 418 5 1/2 4 3/4 5 1/8 - 1/8 3 1 3/16 StafBld 23 790 1 29/32 1 27/32 1 7/8 -1/32 1 1/4 StafBl wt 310 21/32 5/8 5/8 -1/32 12 1/4 5 1/2 StafB un nt 2 1/8 1 StakeTc 130 1 9/16 1 3/8 1 9/16 3 1/4 3/8 StdLog 681 1 13/16 1 1/2 1 1/2 22 1/8 4 7/8 StdMic 23 3558 20 3/4 19 1/8 19 3/8 -1 1/4 2 1/4 3/8 StdPlt nt 19 3/4 11 5/8 StdReg .60 3.1 14 869 19 3/4 19 1/4 19 1/2 - 1/8 5 1/4 2 3/4 Standish 201 3 3/4 3 9/16 3 5/8 + 1/8 8 1/2 3 3/4 StanfTl 20 56 5 3/4 5 1/2 5 1/2 3 1/2 3 1/2 StanlFur nt 11 1/4 2 1/2 Staodyn 20 5 4 3/4 5 2 3/8 5/16 Staodyn wt nt 39 1/2 20 1/4 Staples 74 2098 38 1/4 36 3/4 37 - 3/4 39 1/2 23 1/4 StarBc 1.04 3.0 14 2084 34 1/2 33 3/4 34 1/2 + 3/4 6 1/2 2 1/4 StarMC 40 2 3/4 2 5/8 2 5/8 2 1/2 1 StarSt 1 27 1 5/8 1 1/2 1 5/8 9 1/2 8 StarSt pf nt 1 3/4 3/4 StarTc 528 1 1/8 1 1 1/16 -1/16 6 11/16 3/32 StarMk 10 13/16 13/16 13/16 +1/16 33 20 1/2 Starbuck 98 1290 32 1/2 32 32 1/2 + 1/4 2 1/8 1/2 Starst 40 7/8 7/8 7/8 23 1/4 14 1/2 StatAut .32 10 11 3/4 7 3/4 StateBc .33 r 3.2 9 10 1/4 10 1/4 10 1/4 -1 15 11 StFncl .40 nt 16 1/2 3 1/4 SteArt 13 72 7 1/4 6 5/8 6 3/4 40 3/4 27 1/4 StaStB s .44 1.1 21 1271 39 3/8 38 7/8 39 3/8 + 1/4 18 1/2 9 1/8 StMain s 12 53 13 1/4 12 3/4 12 3/4 - 1/2 10 1/4 5 StateG 5 636 10 9 5/8 9 3/4 16 9 1/2 SteelTc .08 .6 19 153 14 3/4 13 3/4 14 + 3/4 7 1/2 1 3/4 StlWVa 10 10 7 3/4 7 3/4 7 3/4 + 1/4 25 7/8 11 SteinMrt 1288 27 1/8 25 3/4 27 1/8 +1 1/4 27 1/4 11 1/4 Stephn 32 24 1/8 23 1/4 23 1/4 -1 1/4 15 1/4 7 1/4 Steris 60 14 1/2 14 14 - 1/2 18 1/4 9 1/2 SterBcs .60 3.3 8 64 18 1/4 17 3/4 18 1/4 + 1/2 13 1/2 12 StrlBnc 69 13 1/2 13 13 - 3/8 11 1/2 7 3/4 StrlFn 5 36 11 10 1/4 10 1/4 - 1/2 5 1/4 4 StrlWst .20 5.0 6 10 4 4 4 - 1/2 3 7/16 15/16 SteveIC 537 1 1/4 1 1/8 1 1/8 1 3/32 Steve wt nt 14 1/4 3 5/8 Steve un nt 34 1/2 22 StwStv s .20 .6 27 2696 34 3/4 33 1/4 33 1/2 -1 23 3/4 16 1/8 StewEnt .01 e .0 16 295 23 1/2 22 3/4 23 1/2 + 1/2 19 8 1/2 StwInf .24 1.3 6 5 18 1/4 18 1/4 18 1/4 - 3/4 4 1/2 1/2 StewSn 75 5/8 1/2 9/16 -3/16 10 5 1/4 Stokely .10 j 104 6 1/8 6 6 1/8 23 1/2 14 1/4 Stolt .10 .7 76 92 15 14 1/2 14 1/2 14 6 7/8 Stratcm 803 14 1/4 13 1/2 13 1/2 - 1/2 25 7/8 18 3/4 StrwbCl 1.10 b 4.8 16 32 23 3/4 22 3/4 22 7/8 - 7/8 StrkPt nt 2 1/8 1 Strober 5 1 1/2 1 1/2 1 1/2 30 8 StrucD 20 1694 12 5/8 12 1/4 12 3/8 - 1/8 52 1/4 26 1/4 Stryker .05 e .2 36 2701 32 3/4 32 32 1/2 - 1/8 11 1/2 5 1/2 SturtEn 13 82 7 3/4 7 5/8 7 5/8 - 3/8 2 1/4 3/8 vStuDS 600 7/8 5/8 7/8 + 1/8 35 24 1/2 SubBcp .70 nt 2 1/4 1/2 SubBnc nt 4 7/8 3 SuburB 170 5 4 3/4 5 + 1/4 14 10 Subrfed .18 e nt 16 8 3/4 SuffBnc .60 3.9 8 19 15 3/8 15 1/4 15 1/4 - 1/4 19 3/4 6 1/4 Sulcus pf nt 22 1/2 15 SullDnt s 38 86 21 1/4 20 3/4 21 1/4 + 1/2 27 19 3/4 Sumito 1.60 7.0 7 98 23 1/4 22 23 10 1/4 6 3/4 Sumgph 385 9 1/4 8 1/2 8 1/2 - 1/4 9 1/4 5 1/4 SumBWA 7 255 8 1/4 7 3/4 7 7/8 18 1/4 11 5/8 SumitB .80 4.4 16 1060 18 3/8 17 3/4 18 - 1/4 12 1/2 7 SumtCre 15 25 11 1/4 11 1/4 11 1/4 8 1/2 6 SumtFn 20 7 3/4 7 3/4 7 3/4 + 3/4 8 5/8 4 1/2 SumitHlt .05 e .8 14 452 6 7/8 6 1/2 6 1/2 - 3/8 38 1/2 21 1/4 SumitTc 508 8311 33 3/8 28 1/8 30 1/2 -3 1/8 6 5/8 2 31/32 SunCst s 8 29 5 3/4 5 1/2 5 5/8 + 1/8 36 1/8 20 3/4 SunMic 21 18857 33 1/2 31 1/4 31 1/2 -2 1/8 7 2 3/4 SunSpt 7 106 3 1/4 2 3/4 2 3/4 - 1/4 30 1/2 10 SunTV .03 e .1 28 857 29 28 1/2 29 - 1/4 4 3/4 1 1/2 Sunair nt 6 1/4 1 9/16 SunSav 7 20 5 3/4 5 3/4 5 3/4 - 3/8 30 16 SunGrd 18 191 28 1/4 27 3/4 28 1/4 9 3/4 3 1/2 Sundwn 69 92 6 3/8 6 1/4 6 1/4 - 1/8 5 1 7/8 Sunlite nt 2 3/4 Sunrst nt 4 1/4 1 7/8 SunBCA t 3 15 3 3 3 + 1/8 7 3/4 4 1/4 SunLsg 16 345 7 1/8 6 1/2 7 1/8 + 5/8 24 1/2 5 SunrTc 355 8 3/4 8 3/8 8 3/4 + 1/4 Sunstyl nt 2 1/16 3/32 SunTch 10 580 1 3/8 1 5/16 1 3/8 15 3/8 7 3/4 SupRte 46 8 1/4 7 3/4 8 1/4 + 1/4 15 3/8 7 3/4 SupMac 1883 14 3/4 14 14 1/2 + 1/4 18 1/4 9 Suprcut s 20 1297 13 1/2 13 13 1/2 + 1/4 2 1/8 7/32 Suprml h 120 7/16 7/16 7/16 +1/16 8 3/8 2 1/2 Suprtex 20 30 4 3 1/2 3 7/8 + 3/8 3 1/2 Suprad nt 4 15/16 2 7/8 SupSpcl 30 399 5 4 13/16 4 13/16 2 1/4 3/8 SuretyC 308 5/8 1/2 19/32 +5/32 8 1/8 1 3/4 SurgLsr 278 3 1/8 2 3/4 3 10 1/4 5 1/4 SurgTc 208 10 6 1/4 6 1/4 6 1/4 23 1/2 6 1/2 SurvTc 14 97 8 3/4 7 3/4 7 3/4 -1 27 18 3/4 SusqBn 1.12 4.6 10 1 24 1/2 24 1/2 24 1/2 1 3/8 3/4 Swank nt 24 1/4 12 SwiftT 19 1266 23 3/8 22 3/4 23 3/8 + 5/8 12 3/4 9 1/4 SwngSld 80 12 1/2 12 1/4 12 1/4 - 1/8 27 1/4 12 1/2 SyQstTc 22 713 24 1/2 23 3/4 24 1/2 45 1/4 16 1/4 Sybase 59 2078 43 42 1/2 42 1/2 - 1/8 26 17 1/4 Sybron 455 26 25 1/2 25 5/8 + 1/8 13 3/4 8 3/4 Sylvan 309 9 8 1/4 8 3/8 - 3/8 13 1/2 2 1/4 Sym:Tek 12 4 1/8 4 1/8 4 1/8 - 3/8 51 5 7/8 Symntc 46 1361 12 5/8 12 3/8 12 1/2 - 1/8 5/32 1/8 Symbin .10 c nt 3 9/16 Symblc 168 2 3/8 2 1/8 2 1/8 1 11/16 1/2 Symetr nt 19 9 1/2 Symix 28 241 19 1/4 18 1/2 18 3/4 - 1/4 67 1/2 15 1/4 SynOpt 41 6393 65 61 1/2 61 7/8 -2 5/8 25 1/4 7 3/4 Synaloy s .32 1.4 23 232 23 3/4 23 23 - 5/8 8 1/4 3 Synbio 157 3 7/8 3 1/4 3 1/2 34 1/2 15 Syncor 30 61 22 21 21 - 3/8 2 3/8 1 1/16 Synrcm 107 1 7/16 1 3/8 1 3/8 75 31 3/4 Synergn 6913 59 1/4 56 57 1/4 -2 47 34 1/2 Synetic nt 35 1/4 22 1/4 Synopsys 68 791 32 3/4 32 1/4 32 3/4 - 1/8 9 3/4 4 Syntlct 239 7 1/8 6 3/4 7 + 1/4 2 1/2 1 1/16 Synthe 69 109 1 1/2 1 11/32 1 3/8 - 1/8 7 1/2 3 1/2 Syntro 416 5 1/8 4 7/8 4 7/8 - 1/8 34 1/4 15 1/8 SySftw s .18 .6 20 2209 31 29 29 1/2 + 1/4 8 1/2 3 5/8 Systmd 2224 6 1/4 6 6 1/8 +1/16 60 1/2 18 Systemix 6 23 22 22 -1 13 1/2 5 1/2 SystCpt 344 9 8 1/4 9 + 5/8 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