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: 11-05, NASDAQ - Beginning with letter S Date: Thu, 5 Nov 92 18:41:05 EST Message-ID: <84.1992Nov5.184106@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 34 17 1/2 17 17 1/2 +1 2 3/4 S&M 46 1 1/8 1 1/16 1 1/8 + 3/8 27 19 1/2 S&T s .80 nt 3 1/2 1/2 SA Hold s 270 5/8 19/32 5/8 1 3/4 1 1/4 SBC Tc nt 15 3/4 4 SBE 12 163 14 3/4 14 14 3/4 + 1/4 6 1/2 4 1/4 SBS En 263 83 5 3/4 5 5 1/4 - 1/4 14 5 7/8 SCI Sys 47 2698 14 13 3/8 14 + 5/8 8 3/4 3 5/8 SCS 3 6 6 6 6 1/2 2 3/4 SDNB nt 32 22 SEI .15 .6 23 863 27 1/2 27 1/4 27 1/4 - 1/4 16 1/2 6 1/2 SFFed 5 150 11 1/4 11 11 13 3/4 4 1/2 SGI Int 1840 5 1/4 5 5 - 3/8 14 3/8 5 SHL Sy 60 6 3/4 6 3/4 6 3/4 13 6 3/4 SI Hand .10 r 1.2 320 8 1/2 7 7/8 8 1/4 + 3/8 6 1/4 3 3/4 SJNB .27 nt 3/16 1/16 SK Tc wt nt 3 1/4 9/16 SK Tch 106 7/8 3/4 3/4 - 1/4 21 1/4 10 3/8 SKF .73 e 7.0 70 10 3/4 10 1/4 10 3/8 - 5/8 11 1/2 8 SKI .09 .8 17 13 10 3/4 10 3/4 10 3/4 - 1/2 24 1/2 11 SLM 14 2228 17 3/4 17 17 1/2 - 1/4 4 2 1/4 SMT Hlt 20 2 5/8 2 1/8 2 1/8 - 1/8 1 1/2 1/2 SMT wt 985 5/8 5/8 5/8 1 1/4 5/16 SOI Ind 985 7/16 3/8 13/32 +1/32 7 3/4 2 7/8 SSE Tl 70 4 1/8 3 15/16 4 5 3/4 3 1/2 STV nt 5 2 7/8 S2 Glf 10 3 1/8 3 1/8 3 1/8 + 1/8 6 1/4 3 1/2 Sadlier .20 e nt 57 38 1/4 Safeco 1.64 2.9 12 4338 56 7/8 55 7/8 56 - 3/8 14 3/4 6 3/4 SafHlt 12 144 9 3/8 8 7/8 9 3/8 + 3/8 4 3 1/4 SfRwy nt 12 3 5/8 Saftytk 8 336 4 3/4 4 1/2 4 3/4 + 1/4 4 7/8 2 1/2 SageAlt 80 4 9/16 4 1/2 4 9/16 -3/16 3 7/8 7/8 SageAnl 70 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 22.7 5 3 7/8 3 7/8 3 7/8 10 5/8 7 3/4 StIves .11 1.2 17 100 9 3/8 9 3/8 9 3/8 55 1/2 27 1/2 StJude .40 1.1 18 2647 36 1/4 35 3/4 36 22 10 1/4 StPaulB .40 2.1 7 1825 19 3/8 18 7/8 19 1/8 + 1/8 13 8 SalemSp 97 11 1/2 10 1/2 11 1/2 + 1/2 17 1/2 9 Salick 14 979 13 10 3/4 13 +2 3/8 11 1/4 2 SaltMax 38 2 3/8 2 1/8 2 3/8 + 1/8 24 2 3/4 SamLby 14 1032 3 1/2 2 3/4 3 1/2 + 1/8 8 3/8 3 5/8 Sanborn 22 199 7 1/4 6 3/4 7 1/8 + 3/8 4 1/4 1 1/8 Sanbrn wt 1 3 1/8 3 1/8 3 1/8 + 1/8 1 7/8 1/2 Sanb 97wt 209 1 3/4 1 1/2 1 5/8 -1/16 7 5/8 4 7/8 Sanbrn pf 52 7 3/8 7 7 3/8 11 3/8 3 SandTc 81 4 3 5/8 3 3/4 - 1/8 3 1 7/32 Sandata s nt 15 1/2 10 1/4 SandFm .30 2.0 29 195 15 14 3/4 15 + 1/2 19 1/2 15 SandReg .40 e nt 12 3/4 9 SndChf 19 26 12 11 1/2 12 + 1/8 9 1/2 2 3/4 SandCop 20 5 8 1/2 8 1/2 8 1/2 20 3/4 11 1/2 Sanfilp .05 e .3 18 101 17 1/2 17 1/2 17 1/2 - 1/8 10 3/8 6 5/8 Santos .58 e 8.8 2 6 5/8 6 5/8 6 5/8 - 1/4 21 3/8 13 5/8 Sanyo .30 e nt 16 1/2 8 1/2 Sapiens 1510 16 5/8 15 1/2 16 1/4 + 5/8 2 3/4 7/8 SartgBd 84 1 3/4 1 1/4 1 3/4 1 1/4 SrtgB wt 40 1/4 1/4 1/4 3 3/8 Sargnt nt 6 1/4 3 1/4 Sasol .30 e 9.1 20 3 5/16 3 5/16 3 5/16 -1/16 11 1/8 6 3/4 SatTech 11 599 10 9 1/2 9 3/4 + 1/8 22 16 1/4 SavBcp nt 10 1/2 1 7/8 Sayett 20 131 2 3/4 2 2 3/4 + 1/8 4 1/4 3/4 Sayett wt 20 3/4 3/4 3/4 2 7/8 Saztec 236 1 3/8 1 1/8 1 1/8 -1/16 5 5/8 1 1/2 ScanGr 236 2 5/16 2 3/16 2 1/4 4 3/8 2 5/8 ScanOp 46 63 3 2 3/4 2 3/4 - 1/4 9/32 3/16 Scnfrm nt 28 1/2 19 1/2 SchrHl 5 20 1/2 20 1/2 20 1/2 - 1/8 3/4 1/4 SchieldM 150 5/16 5/16 5/16 1 1/4 ShdM pf nt 34 1/2 25 3/4 ScholCp 30 356 32 1/2 32 32 - 1/2 20 3/4 9 3/4 Schuler 61 15 1/2 14 3/4 15 1/2 + 3/4 35 1/4 23 5/8 Schlm s .28 1.0 20 724 29 1/2 28 3/4 29 1/4 - 1/4 16 12 1/8 Schyltz .16 78 13 1/4 5 5/8 SciClone 471 12 3/4 12 3/8 12 3/8 - 1/4 5 1/8 2 1/2 SciCln wt 822 4 7/8 4 5/8 4 5/8 21 3 3/4 SciGen 106 11 10 10 1/4 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 10 2 1 3/4 1 3/4 1 3/4 5 1/8 1 7/8 SciSft 17 567 4 1/8 3 3/4 4 1/8 + 1/4 7/32 1/16 SciMeas 127 1/8 3/32 1/8 4 1/2 2 1/4 SciTch .10 a 3.2 12 5 3 1/8 3 1/8 3 1/8 - 3/8 91 3/4 43 1/4 Scimed 22 9761 48 3/4 46 47 1/2 -1 26 3/8 6 1/4 SciosNov 2746 8 3/4 8 3/8 8 1/2 - 1/8 1 1/8 Scios wtC 6 1/4 1/4 1/4 - 3/4 3 1/2 1 1/4 Scios wtD 1 2 1/4 2 1/4 2 1/4 - 1/4 44 1/8 29 1/4 Scitex .44 e 1.1 14 2579 40 3/8 39 3/8 40 + 1/2 41 1/4 11 3/4 ScreBd s 19 711 23 1/2 22 1/4 23 1/2 +1 1/4 6 1/4 15/32 Scorpn s 4401 17/32 1/2 17/32 16 1/8 11 1/2 ScotSt .32 a nt 5 1/2 3 ScotHr nt 24 1/2 13 1/2 Scotts 198 16 1/4 16 16 1/4 2 3/32 11/16 ScotLiq 247 1 3/32 1 1/32 1 1/16 52 38 ScripH 1.00 nt 4 1 ScriptSy 615 2 3/8 1 13/16 2 3/8 + 1/4 2 1/8 11/32 SbdBcp nt 5 1/4 4 SeabdOil 1 4 4 4 16 1/4 9 1/4 SeacBk .40 2.5 12 86 16 1/4 15 3/4 16 + 1/4 32 1/4 25 1/4 Seafld 1.20 4.2 95 36 29 1/8 28 1/2 28 1/2 - 1/4 17 5/8 7 3/4 Seagate 7 25687 17 1/8 16 1/8 16 3/4 + 5/8 3 3/4 3/16 SehwkD s 11 5/16 1/4 1/4 26 1/2 18 3/4 Sealrgt .44 1.9 14 6 23 1/4 22 1/2 23 1/4 1 7/8 1 Search 143 2 1/8 1 13/16 2 1/8 + 1/4 20 3/4 13 1/2 SeatleF 12 1 17 1/4 17 1/4 17 1/4 + 3/4 18 1/2 10 1/4 SeawFd .36 nt 8 7/16 3 Secom t 28 12 3 5/8 3 5/8 3 5/8 + 1/8 25 1/4 15 SecdB s .80 nt 24 19 3/4 SecBn pf nt 2 1/4 3/8 ScNtBc 629 5/8 1/2 5/8 8 3/4 3 5/8 SecorBk 40 7 1/2 7 1/4 7 1/2 1 3/4 7/8 Sector 195 1 3/4 1 3/8 1 5/8 - 1/8 1 1/2 7/16 SecAsc wt 10 1 1/2 1 1/2 1 1/2 + 1/8 12 1/2 8 1/2 SecCap .38 3.5 14 50 11 1/2 11 11 - 3/4 27/32 11/32 SecEnv 87 7/16 11/32 7/16 16 1/4 7 1/4 ScFClv s .24 nt 12 8 1/2 SecFdl .40 a 3.3 9 21 12 11 1/2 12 + 1/2 22 10 SecFn s .46 nt 3 3/4 1 3/8 SecInv 7 11 1 3/8 1 3/8 1 3/8 2 5/8 2 SecNtl t nt 11 1/4 5 SecSB .20 1.8 8 40 11 3/4 11 1/4 11 1/4 + 1/4 3 1/8 1 3/4 SecTag 51 150 3 1/16 3 3 1/16 +1/16 3 7/8 3/4 SEEQ 416 15/16 3/4 7/8 +1/16 6 1/2 2 1/8 Seibel 17 2 1/2 2 1/4 2 1/2 8 1/4 7/8 Seismd h 30 1 5/16 1 5/16 1 5/16 23 1/2 16 SelctIn 1.12 5.2 9 402 21 1/2 21 21 1/2 + 1/8 7 2 7/8 Selfix 21 5 3 3 3 - 1/4 5/8 7/32 Selvac 30 3/8 3/8 3/8 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 416 1 1/2 1 7/16 1 1/2 -1/32 1/8 1/32 Sentex 12820 1/16 1/32 1/16 15 3/4 6 1/2 Sepracr 375 9 1/4 8 1/2 9 - 1/4 17 7/8 9 7/8 Sequnt 43 4843 15 5/8 14 3/4 15 5/8 + 3/4 18 3/8 2 3/4 Sequoi 338 5 1/8 4 3/4 5 1/8 + 3/8 12 1/2 6 1/2 Seragen 86 10 1/2 9 3/4 10 15 3/4 6 SrvTch 20 948 13 11 3/4 12 + 1/2 4 1/8 1 3/4 SvcFrct 3 3 5/8 3 1/2 3 1/2 - 1/4 5 7/8 3 1/2 SrvSft 126 4 3/8 4 1/8 4 1/8 - 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 30 1 3/4 3/4 14 8 1/2 SevEnv 17 96 11 1/4 10 1/4 11 1/4 +1 24 3/8 16 7/8 ShrMed .84 4.2 16 4051 21 3/8 19 7/8 19 7/8 -1 1/2 6 7/8 4 3/4 ShdTech nt 4 3/4 2 ShrpIm 20 3 1/4 3 1/4 3 1/4 16 3/4 2 1/2 Shefld 425 3 1/8 2 1/2 2 5/8 - 3/8 10 4 Sheldl 131 53 5 1/2 5 1/4 5 1/4 + 1/8 1 1/8 ShlyAsc nt 13 7 1/2 SheltnB .50 b 4.4 8 3 11 1/4 11 1/4 11 1/4 - 1/4 5 5/8 1/4 Sherwd nt 19 1/2 13 1/4 Sholodge 15 549 14 1/4 13 3/4 14 1/8 + 1/8 7 1/4 2 1/2 Shpmst 2 2 5/8 2 5/8 2 5/8 24 1/2 16 ShrlnFn s .80 3.5 3 22 3/4 22 1/2 22 3/4 + 1/4 12 1/2 6 3/4 Shorwd 17 214 11 10 1/4 10 3/4 + 1/2 29 1/2 16 1/4 Showbiz 26 505 29 1/2 28 3/4 28 7/8 - 5/8 2 7/8 3/4 ShwCos s nt 12 1/2 2 7/8 Shwscn 248 3 3/4 3 1/8 3 1/2 + 1/8 23 10 SierOn s 18 502 14 1/2 13 3/4 14 1/2 + 1/2 11/16 1/4 SierR 84 38 5/16 1/4 1/4 -1/16 27 8 1/4 SierSm 10 990 12 3/4 11 3/4 12 3/4 + 3/4 7 7/8 4 3/4 SierTah .17 r 3.0 11 2 5 3/4 5 3/4 5 3/4 + 1/2 27 1/2 3 3/4 SierTuc 18 18 5 4 5/8 4 5/8 8 4 SigmDg 194 5 1/2 5 1/8 5 1/4 + 1/8 54 40 1/2 SigmAl .25 .5 30 342 53 1/4 52 1/2 53 1/4 7 3/8 3 Silicon 74 2091 7 5/8 6 3/4 7 3/8 + 1/2 14 5/8 5 3/4 SilicVly .06 b .9 108 84 6 1/2 6 1/4 6 1/2 + 1/4 8 4 1/2 SilicnVl .03 j .6 287 5 1/2 5 5 1/4 7 3/4 3 Silicnx 14 21 6 3/4 6 3/4 6 3/4 - 1/2 7/8 3/32 SlvMin g 653 5/8 9/16 5/8 +1/16 3/4 1/4 SlvrRes nt 18 1/2 12 1/4 SimnFt s .40 2.3 4 17 1/2 17 1/2 17 1/2 -1 19 3/4 10 3/4 SimpInd .56 4.0 21 109 14 13 1/2 14 + 1/4 6 7/8 3/8 Simtek h 133 1 15/16 1 11/16 1 15/16 +3/16 2 5/8 1/4 Simtk wt nt 5 1/2 4 1/8 Simula 11 5 1/8 4 3/4 4 3/4 - 1/4 2 3/4 2 3/4 Sirco nt 1 1/32 3/16 Siskon 349 5/16 1/4 5/16 +1/32 6 3/4 1 SiteBas 408 1 3/4 1 1/2 1 5/8 5/8 7/16 Sixx nt 8 3/8 1/4 Skoln wt 2 5 3/8 5 1/4 5 3/8 3 3/16 1 9/16 Sklnk 97wt nt 5 7/8 1 5/8 Skolnk pf 74 5 1/2 5 5 5 5/8 2 1/8 Skolnik s 67 5 1/4 4 3/4 4 3/4 13 1/2 5 SkyWst .05 a .4 20 365 12 3/4 11 3/4 12 3/4 +1 3 2 SkyChili nt 13/16 3/8 Skylink nt 5 5/8 4 1/8 SmlOil 44 5 5 5 1 1/4 1/2 SmlOil wt 716 1 1/16 7/8 7/8 -1/16 5 1 1/2 SmtI wtA nt 3 1 SmtI wtB 260 1 1/8 1 1/16 1 1/8 + 1/8 9 6 Smthfld .12 a nt 22 1/4 13 3/4 SmthF 16 869 20 3/4 20 20 3/4 + 1/4 17 1/4 4 1/2 SoctySv 26 16 1/2 16 1/8 16 1/4 + 1/8 2 7/8 1 3/8 Softech 8 78 2 5/8 2 1/4 2 1/4 - 3/8 17 1/4 8 1/2 Softimg 588 15 14 14 1/2 8 1/2 4 1/2 Softkey 134 6 1/2 6 1/4 6 3/8 5 2 SftwrDv nt 15 1/4 7 1/8 SftEtc 1 14 1/2 14 1/2 14 1/2 + 1/2 26 1/4 6 3/4 SftwPb 925 520 9 1/4 8 1/2 9 1/4 + 1/2 29 1/4 11 1/2 SoftSpc 17 1085 25 7/8 25 25 1/2 + 1/2 8 1/2 2 Softwx 408 4 1/4 4 1/16 4 1/8 +1/16 4 1/2 2 1/8 SolarFn s 110 2 1/2 2 1/2 2 1/2 4 3/8 9/16 Solitec s 1 13/16 13/16 13/16 - 1/8 14 7 1/2 SoloSrv 2101 8 3/4 7 3/4 8 1/4 - 1/2 2 3/16 1 1/16 SolvEx 216 1 13/16 1 3/4 1 13/16 +1/16 6 1/4 2 15/16 Somantc 486 4 3/4 4 1/2 4 1/2 - 1/4 2 1/8 3/8 Somn wtB 387 1 3/16 1 1 - 1/8 20 1/4 5 1/2 Somtix 146 7 1/2 7 1/4 7 1/4 50 1/2 13 Somatgn 1856 23 3/4 21 1/2 23 1/4 +1 5/8 7 3/4 5 SomrGp 27 90 6 1/4 5 3/4 5 7/8 - 3/8 1 3/8 1/8 SomstSv 144 9/16 1/2 9/16 8 4 Sonesta nt 2 1/16 1/2 SonexR 43 1 3/4 1 9/16 1 9/16 -3/16 33 21 1/4 SonicCp 32 2540 28 1/2 27 27 3/4 + 3/4 48 3/4 28 1/2 SonocPd 1.00 2.1 19 43 47 46 1/4 47 + 3/4 8 1/2 2 3/4 SoundA 70 4 3 3/4 3 7/8 + 1/8 29 11 3/4 SoCarF .72 2.6 10 22 27 3/4 27 3/4 27 3/4 18 3/4 14 1/2 SMchG .80 b 4.3 17 161 19 18 1/4 18 1/2 + 1/2 13 6 7/8 SestThr .09 e .8 54 12 11 1/2 11 1/2 - 1/2 41 1/4 32 SCalWt 2.30 5.8 8 90 40 39 40 + 1/4 8 1/2 4 SouEdc 3 5 1/2 5 1/2 5 1/2 - 1/4 20 1/4 7 1/4 SoElec s 14 144 15 3/4 15 15 1/2 3 5/8 1 9/16 SoMinrl .10 4.8 35 2 1/16 1 15/16 2 1/16 +1/16 15/16 5/16 SoPcPt 547 13/32 11/32 13/32 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 .5 11 3 9 3/4 9 3/4 9 3/4 + 3/4 4 1/4 1 3/16 SouldCp h 10360 3 1/2 3 7/16 3 1/2 +1/32 27 1/4 20 1/2 Soutrst s .78 3.2 10 1246 24 1/2 23 1/2 24 1/2 + 3/4 6 2 7/8 Souwal 11 5 1/2 5 1/2 5 1/2 - 1/4 14 1/4 11 1/2 SwBcsh 15 13 7/8 13 1/2 13 1/2 27 3/4 21 SwstNt 1.16 nt 14 3/4 8 1/2 SwstSec .12 1.1 7 26 11 10 3/4 10 3/4 17 1/4 12 1/2 SwWatr .93 6.4 21 40 14 3/4 14 1/2 14 1/2 - 1/8 52 1/2 46 SwElSv 2.52 5.1 10 2 51 1/2 49 1/2 49 1/2 -1 1/2 10 3/8 4 5/8 SovBcp .16 b 1.6 12 311 10 3/8 10 1/8 10 1/8 - 1/4 29 1/2 19 3/4 SpaceLb 228 25 1/4 24 1/2 24 1/2 -1 1/2 16 5 1/2 SpanAm .10 1.3 13 5 8 1/4 7 3/4 7 3/4 - 3/8 1 15/16 17/32 SprtSu 1735 15/16 3/4 27/32 +1/32 5/8 3/16 SptSu wt 467 11/32 7/32 9/32 +1/16 6 2 1/2 SptSu pf 25 4 3 3/8 3 3/8 + 1/8 34 3/4 12 7/8 SprtMt .05 i .3 18 819 17 3/4 16 1/2 17 3/8 + 5/8 8 7/8 3 SpearF 18 235 7 5/8 7 3/8 7 5/8 + 1/8 9 3 3/4 SpecMu 11 61 5 4 4 -1 18 3/4 6 1/2 SpclDv 34 181 9 1/2 8 1/2 8 1/2 - 1/2 3 7/8 1/2 SpecSci 26 21/32 9/16 9/16 -1/16 9 1/4 3 3/4 Spectral nt 2 3/8 1/4 Spectr wt nt 23 1/2 9 1/4 Spctran 12 2396 11 10 10 - 1/2 21 5 3/8 Spectra 70 8 1/2 8 8 1/2 + 1/2 2 5/8 11/16 SpecCtl 160 2 7/16 2 1/4 2 7/16 +3/16 4 7/8 1 1/16 SpecTch 10132 2 5/8 2 1/16 2 9/16 +15/32 2 1/4 5/16 SpcTc wt 672 1 13/16 1 +3/16 7 1/8 1 3/8 SpcTc un 40 3 3/8 3 3 3/8 + 3/8 4 1/4 2 3/4 Speizmn nt 2 1/16 5/16 Sphinx nt 18 4 3/4 SphinxP 94 8 7 1/4 7 1/4 - 3/4 18 10 Spiegel .28 a 1.9 46 653 14 1/2 13 3/4 14 3/8 + 3/8 7 1/4 3/4 Spinnkr 470 1 7/8 1 1/2 1 3/4 6 5/16 2 3/4 Spire nt 2 3/4 3/4 SportKng 2660 31/32 29/32 15/16 +1/32 16 1/2 14 1/4 Sprtmrt 686 15 3/4 15 1/4 15 1/2 - 1/8 24 3/4 18 SportRec 911 23 1/2 22 1/4 23 - 1/4 10 5/8 5 1/8 SptHero 34 40 6 3/4 6 6 1/2 + 1/2 2 1/8 1/2 SptHr wt nt 6 1/2 SportsL 5 328 1 1/8 1 1 1/8 + 1/8 7 3 3/4 SportM 40 5 1/4 4 5/8 5 1/4 3 5/8 1 1/2 SptM wt nt 10 1/8 5 3/4 SptM un nt 3 7/8 1 1/8 SptTch 120 2 9/16 2 3/8 2 3/8 - 1/8 18 11 1/2 SportsTn 40 14 1/2 14 14 3/8 + 3/8 5 1 Sprouse 7 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 422 6 5 5/8 5 3/4 - 1/4 15 3/4 3 StacElec 12 457 4 1/8 3 1/2 4 1/8 + 1/4 3 1 3/16 StafBld 23 533 1 15/16 1 27/32 1 7/8 1 1/4 StafBl wt 665 5/8 5/8 5/8 +1/32 12 1/4 5 1/2 StafB un 21 8 3/4 8 3/4 8 3/4 - 1/2 2 1/8 1 StakeTc 53 1 1/2 1 3/8 1 3/8 3 1/4 3/8 StdLog 62 7/8 13/16 7/8 +1/16 21 1/8 4 7/8 StdMic 23 1023 20 19 1/2 19 7/8 + 1/4 2 1/4 3/8 StdPlt 5 1/2 1/2 1/2 19 11 5/8 StdReg .60 3.1 14 486 19 1/2 18 1/2 19 1/2 +1 5 1/4 2 3/4 Standish 530 3 5/8 3 3/8 3 5/8 8 1/2 3 3/4 StanfTl 20 109 5 5/8 5 1/2 5 1/2 19/32 1/8 Stanly pf t 2 1/4 1/4 1/4 11 1/4 2 1/2 Staodyn 6 4 1/2 4 1/8 4 1/2 + 1/8 2 3/8 5/16 Staodyn wt nt 37 3/4 20 1/4 Staples 75 1581 37 3/8 36 1/2 37 1/4 + 1/4 39 1/2 23 1/4 StarBc 1.04 3.1 13 203 33 1/2 32 3/4 33 1/4 6 1/2 2 3/4 StarMC 100 2 3/4 2 1/2 2 1/2 -1 2 1/2 1 StarSt 1 46 1 5/8 1 3/8 1 5/8 + 1/4 9 1/2 8 StarSt pf nt 1 3/4 3/4 StarTc 1278 1 1/16 1 1 1/32 +1/32 6 11/16 3/32 StarMk nt 33 20 1/2 Starbuck 2735 29 3/4 28 3/4 29 3/4 + 5/8 2 1/8 1/2 Starst nt 23 1/4 14 1/2 StatAut .32 1.5 12 61 22 1/2 21 3/4 22 - 1/2 11 3/4 7 3/4 StateBc .33 r nt 15 11 StFncl .40 nt 16 1/2 3 1/4 SteArt 12 236 6 1/2 6 6 1/2 + 1/4 39 27 1/4 StaStB s .44 1.2 20 2839 38 1/8 36 7/8 38 1/8 +1 18 1/2 9 1/8 StMain s 12 82 13 1/2 13 13 - 1/4 9 3/8 5 StateG 4 645 8 7/8 8 1/2 8 5/8 16 9 1/2 SteelTc .06 .5 17 263 12 3/4 12 12 3/4 + 5/8 7 1/8 1 3/4 StlWVa 9 4 7 7 7 23 1/4 11 SteinMrt 299 23 22 3/4 23 27 1/4 11 1/4 Stephn 9 23 23 23 + 1/2 15 1/4 7 1/4 Steris 420 15 14 1/4 14 7/8 + 3/8 18 9 1/2 SterBcs .60 3.3 7 60 18 17 1/2 18 + 1/2 13 1/4 12 StrlBnc 123 13 1/4 12 3/4 12 3/4 11 1/2 7 3/4 StrlFn 5 36 10 1/4 9 3/4 10 1/4 5 1/4 4 StrlWst .20 nt 3 7/16 15/16 SteveIC 36 1 1/4 1 1/8 1 1/8 -1/16 1 3/32 Steve wt nt 14 1/4 3 5/8 Steve un nt 33 5/8 22 StwStv s .20 .7 25 6652 31 30 1/2 30 3/4 + 1/4 23 3/4 16 1/8 StewEnt .01 e .0 15 274 22 21 1/2 22 + 1/2 18 3/4 8 1/2 StwInf .24 1.4 6 79 17 1/2 17 17 - 1/2 4 1/2 1/2 StewSn nt 10 5 1/4 Stokely .10 j 1243 6 1/4 5 5/8 6 1/8 - 1/4 23 1/2 14 1/4 Stolt .10 .7 77 1205 15 14 5/8 14 5/8 - 3/8 12 1/4 6 7/8 Stratcm 192 11 10 1/4 10 1/4 - 3/4 25 7/8 18 3/4 StrwbCl 1.10 b 4.9 16 103 23 21 1/2 22 1/4 + 1/4 StrkPt nt 2 1/8 1 Strober nt 30 8 StrucD 19 1239 12 11 5/8 12 + 1/4 52 1/4 26 1/4 Stryker .05 e .2 33 2303 31 29 3/4 29 3/4 -1 11 1/2 5 SturtEn 13 5 8 8 8 - 1/4 2 1/4 3/8 vStuDS 531 1 3/16 1 1 1/16 35 24 1/2 SubBcp .70 nt 2 1/4 1/2 SubBnc nt 4 1/2 3 SuburB 95 4 1/2 4 1/8 4 1/2 + 3/8 14 10 Subrfed .18 e 1.3 2 13 3/4 13 3/4 13 3/4 16 8 3/4 SuffBnc .60 4.0 8 7 15 15 15 - 1/4 19 3/4 6 1/4 Sulcus pf nt 22 1/2 15 SullDnt s 35 161 20 19 19 3/8 - 3/8 28 19 3/4 Sumito 1.60 6.9 7 30 23 1/4 22 23 1/4 +1 1/4 10 1/4 6 3/4 Sumgph 13 8 7 1/2 7 1/2 9 1/4 5 1/4 SumBWA 8 121 8 3/4 8 1/4 8 3/4 + 1/4 17 3/4 11 5/8 SumitB .80 4.9 14 320 16 3/4 16 16 1/4 - 1/4 12 7 SumtCre 15 1345 12 1/2 11 1/2 11 5/8 - 1/8 8 1/2 6 SumtFn nt 8 5/8 4 1/2 SumitHlt .05 e .8 13 497 6 1/4 5 7/8 6 - 1/8 38 1/2 21 1/4 SumitTc 513 1002 31 1/4 29 3/4 30 3/4 + 3/4 6 5/8 2 31/32 SunCst s 8 14 5 7/8 5 5/8 5 7/8 36 1/8 20 3/4 SunMic 24 15287 35 1/2 34 1/4 35 3/8 +1 7 3 SunSpt nt 28 10 SunTV .03 e .1 27 1002 28 1/4 27 28 1/4 + 1/2 4 3/4 1 1/2 Sunair 10 40 3 1/2 3 1/2 3 1/2 - 1/2 6 1/4 1 9/16 SunSav 8 419 6 1/4 5 3/4 6 1/4 + 1/4 30 16 SunGrd 17 947 27 1/4 27 27 1/4 + 1/8 10 1/4 3 1/2 Sundwn nt 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 16 420 7 1/4 6 1/2 7 24 1/2 5 SunrTc 396 7 1/4 7 7 1/8 - 1/8 Sunstyl nt 2 1/16 3/32 SunTch 9 1836 1 5/16 1 7/32 1 5/16 +1/16 15 3/8 8 SupRte 21 8 1/2 8 8 - 1/4 14 1/4 7 3/4 SupMac 757 13 1/2 12 1/2 13 1/8 + 3/8 18 1/4 9 Suprcut s 18 1014 11 10 3/4 11 2 1/2 7/32 Suprml h 167 15/32 3/8 3/8 -1/16 8 3/8 2 1/2 Suprtex 18 95 3 5/8 3 3/8 3 1/2 3 1/2 Suprad nt 4 3/4 2 3/4 SupSpcl 24 343 3 7/8 3 5/8 3 7/8 +3/16 2 1/4 3/8 SuretyC 23 9/16 15/32 15/32 8 1/8 1 3/4 SurgLsr 42 3 1/8 2 3/4 3 1/8 - 1/8 10 1/4 5 1/4 SurgTc 75 28 6 6 6 23 1/2 6 1/2 SurvTc 18 136 8 1/2 7 1/2 8 1/4 27 18 3/4 SusqBn 1.12 4.5 10 158 25 24 24 3/4 1 3/8 3/4 Swank 79 1 7/8 7/8 -1/16 22 1/2 12 SwiftT 18 221 22 1/4 21 3/4 22 1/8 + 3/8 12 3/4 9 1/4 SwngSld 381 12 3/4 12 1/4 12 3/4 27 1/4 12 1/2 SyQstTc 20 2082 23 1/2 20 3/4 22 3/4 +1 1/4 41 3/4 16 1/4 Sybase 58 4501 42 1/4 40 1/2 42 +1 1/4 26 17 1/4 Sybron 452 25 3/4 25 1/4 25 3/4 + 1/4 13 3/4 8 3/4 Sylvan 18 8 7/8 8 3/4 8 3/4 13 1/2 2 1/4 Sym:Tek nt 51 5 7/8 Symntc 49 6104 13 1/2 12 5/8 13 1/8 + 3/8 3/16 1/8 Symbin .10 c nt 3 9/16 Symblc 33 1 7/8 1 3/4 1 7/8 + 1/8 1 11/16 1/2 Symetr nt 18 1/2 9 1/2 Symix 26 37 18 1/2 17 3/4 17 3/4 63 14 1/2 SynOpt 42 4732 62 3/4 59 3/4 62 3/4 +2 3/4 22 1/2 7 3/4 Synaloy s 22 242 22 3/4 21 3/4 22 - 1/4 8 1/4 3 Synbio 115 3 1/4 3 3 1/4 + 1/4 34 1/2 15 Syncor 29 64 20 19 1/4 20 + 3/8 2 3/8 1 1/16 Synrcm 205 1 7/16 1 3/8 1 7/16 75 31 3/4 Synergn 5306 51 1/4 47 1/2 51 +3 1/8 47 31 Synetic 55 2 38 38 38 35 1/4 22 1/4 Synopsys 67 2843 32 3/8 30 3/4 32 + 3/4 9 3/4 4 Syntlct 35 6 3/4 6 6 1/2 + 3/8 2 17/32 1 1/16 Synthe 35 57 1 13/32 1 9/32 1 13/32 +3/32 7 1/2 3 1/2 Syntro 820 4 1/2 4 1/4 4 1/2 34 1/4 15 1/8 SySftw s .18 .7 18 1939 26 25 1/4 25 3/4 + 3/8 8 1/2 3 5/8 Systmd 3366 6 5 3/8 6 + 1/2 60 1/2 18 Systemix 126 22 5/8 20 22 5/8 +2 1/8 13 1/2 5 1/2 SystCpt 116 7 3/4 7 1/2 7 3/4 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