|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
1ST PACIFIC BANCORP |
4.60 |
0.00 |
+ 0.00% |
0 |
10.75 |
3.75 |
|
ACADIA PHARMACEUTICALS INC |
0.83 |
-0.16 |
- 16.16% |
258,129,000 |
13.46 |
0.80 |
|
ACCELRYS INC |
3.15 |
-0.05 |
- 1.56% |
170,300,000 |
8.24 |
2.86 |
|
ADVENTRX PHARMACEUTICALS INC |
0.10 |
-0.01 |
- 9.09% |
117,820,000 |
0.69 |
0.10 |
|
AETHLON MEDICAL INC |
0.26 |
0.01 |
+ 4.00% |
37,350,000 |
0.76 |
0.19 |
|
AKESIS PHARMACEUTICALS INC |
0.32 |
0.00 |
+ 0.00% |
5,000,000 |
1.05 |
0.20 |
|
ALDILA INC |
2.61 |
-0.19 |
- 6.79% |
18,832,000 |
12.31 |
2.53 |
|
ALLIANCE PHARMACEUTICAL CP |
0.01 |
0.00 |
+ 0.00% |
26,900,000 |
0.04 |
0.00 |
|
ALPHATEC HOLDINGS INC |
1.99 |
0.05 |
+ 2.58% |
104,930,000 |
6.53 |
1.89 |
|
AMERICAN TECHNOLOGY CORP/DEL |
0.41 |
-0.03 |
- 6.82% |
44,410,000 |
3.14 |
0.35 |
|
AMISTAR CORP |
0.02 |
0.00 |
+ 0.00% |
0 |
0.80 |
0.02 |
|
AMN HEALTHCARE SERVICES INC |
8.20 |
-0.23 |
- 2.73% |
463,304,000 |
20.38 |
7.77 |
|
AMYLIN PHARMACEUTICALS INC |
6.07 |
-0.07 |
- 1.14% |
3,776,257,000 |
39.90 |
5.80 |
|
ANACOMP INC-CL A |
0.09 |
0.00 |
+ 0.00% |
0 |
6.50 |
0.03 |
|
ANADYS PHARMACEUTICALS INC |
2.00 |
-0.10 |
- 4.76% |
68,613,000 |
3.13 |
1.36 |
|
ARENA PHARMACEUTICALS INC |
3.21 |
0.04 |
+ 1.26% |
1,109,684,000 |
9.32 |
2.70 |
|
ARMOR ELECTRIC INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.04 |
0.00 |
|
ARTES MEDICAL INC |
0.55 |
0.11 |
+ 25.00% |
155,908,000 |
3.34 |
0.34 |
|
ASHWORTH INC |
1.90 |
0.00 |
+ 0.00% |
16,242,000 |
5.00 |
1.42 |
|
AXESSTEL INC |
0.45 |
-0.10 |
- 18.18% |
35,100,000 |
1.05 |
0.19 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
BAKBONE SOFTWARE INC |
0.28 |
0.04 |
+ 16.67% |
39,700,000 |
1.22 |
0.16 |
|
BIOMED REALTY TRUST INC |
8.31 |
-1.07 |
- 11.41% |
2,829,636,000 |
29.50 |
8.07 |
|
BLUE STAR OPPORTUNITIES CORP |
0.01 |
0.00 |
+ 0.00% |
2,100,000 |
0.55 |
0.01 |
|
BOFI HOLDING INC |
3.73 |
-0.42 |
- 10.12% |
25,978,000 |
8.19 |
3.22 |
|
CALIFORNIA COMMUNITY BANK |
9.00 |
0.00 |
+ 0.00% |
0 |
15.85 |
8.75 |
|
CALLAWAY GOLF COMPANY |
7.90 |
-0.68 |
- 7.93% |
584,384,000 |
18.20 |
7.87 |
|
CARDIODYNAMICS INTL CORP |
0.75 |
-0.01 |
- 1.32% |
2,331,000 |
3.08 |
0.60 |
|
CARDIUM THERAPEUTICS INC |
0.78 |
-0.03 |
- 3.70% |
26,600,000 |
2.80 |
0.67 |
|
CHARLOTTE RUSSE HOLDING INC |
4.36 |
-0.33 |
- 7.04% |
903,402,000 |
20.61 |
4.24 |
|
CHINA STATIONERY AND OFFICE |
0.06 |
0.00 |
+ 0.00% |
0 |
0.30 |
0.04 |
|
COHU INC |
9.70 |
-0.41 |
- 4.06% |
168,475,000 |
20.52 |
9.58 |
|
COM-GUARD.COM INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.04 |
0.00 |
|
CORONADO FIRST BANK |
5.50 |
-0.60 |
- 9.84% |
1,000,000 |
10.90 |
5.50 |
|
CUBIC CORP |
20.76 |
0.22 |
+ 1.07% |
144,379,000 |
42.76 |
17.03 |
|
CYMER INC |
18.90 |
-0.51 |
- 2.63% |
496,376,000 |
42.88 |
18.83 |
|
CYPRESS BIOSCIENCE INC |
5.16 |
-0.14 |
- 2.64% |
583,163,000 |
12.98 |
4.90 |
|
CYTORI THERAPEUTICS INC |
2.00 |
-0.01 |
- 0.50% |
228,872,000 |
8.56 |
2.00 |
|
DALRADA FINANCIAL CORP |
0.01 |
-0.01 |
- 50.00% |
60,400,000 |
0.50 |
0.00 |
|
DEI HOLDINGS INC |
0.28 |
0.01 |
+ 3.70% |
42,221,000 |
2.70 |
0.17 |
|
DEXCOM INC |
1.39 |
-0.37 |
- 21.02% |
265,341,000 |
10.02 |
1.36 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
DIGIRAD CORP |
0.53 |
-0.06 |
- 10.17% |
119,119,000 |
4.68 |
0.52 |
|
DISCOVERY BANCORP |
6.00 |
0.00 |
+ 0.00% |
0 |
15.80 |
4.10 |
|
DIVX INC |
4.33 |
-0.06 |
- 1.37% |
551,821,000 |
18.31 |
4.15 |
|
DOT HILL SYSTEMS CORP |
0.67 |
-0.03 |
- 4.29% |
63,496,000 |
4.12 |
0.67 |
|
DUSKA THERAPEUTICS INC |
0.18 |
0.00 |
+ 0.00% |
0 |
0.74 |
0.16 |
|
E DIGITAL CORP |
0.12 |
-0.01 |
- 7.69% |
300,883,000 |
0.18 |
0.08 |
|
ENCORE CAPITAL GROUP INC |
6.84 |
-0.42 |
- 5.79% |
245,469,000 |
14.19 |
6.10 |
|
ENTERPRISE INFORMATICS INC |
11.75 |
0.00 |
+ 0.00% |
0 |
110.00 |
1.01 |
|
FAVRILLE INC |
0.03 |
-0.01 |
- 25.00% |
164,059,000 |
2.36 |
0.01 |
|
FIRST PACTRUST BANCORP INC |
8.29 |
-0.69 |
- 7.68% |
1,000,000 |
21.83 |
8.25 |
|
FREEDOM ENVIRONMENTAL SERVIC |
0.01 |
0.00 |
+ 0.00% |
915,775,000 |
1.40 |
0.01 |
|
GEN-PROBE INC |
35.80 |
-2.55 |
- 6.65% |
793,421,000 |
68.39 |
35.71 |
|
GENOPTIX INC |
31.36 |
-2.60 |
- 7.66% |
498,125,000 |
41.71 |
20.41 |
|
GLACIER WATER SERVICES INC |
52.00 |
0.00 |
+ 0.00% |
0 |
60.00 |
38.00 |
|
HALOZYME THERAPEUTICS INC |
3.35 |
-0.29 |
- 7.97% |
463,637,000 |
8.50 |
3.31 |
|
HOLLIS-EDEN PHARMACEUTICALS |
0.60 |
-0.10 |
- 14.29% |
201,975,000 |
2.39 |
0.28 |
|
HOMEFED CORP |
17.00 |
-2.00 |
- 10.53% |
6,064,000 |
68.00 |
15.52 |
|
IDEAEDGE INC |
1.80 |
-0.05 |
- 2.70% |
2,370,000 |
2.83 |
0.47 |
|
ILLUMINA INC |
21.03 |
-1.77 |
- 7.76% |
3,280,319,000 |
47.88 |
20.89 |
|
IMAGENETIX INC |
0.30 |
0.00 |
+ 0.00% |
300,000 |
1.10 |
0.25 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
IMAGEWARE SYSTEMS INC |
0.21 |
-0.02 |
- 8.70% |
8,000,000 |
2.00 |
0.15 |
|
IMPERIAL CAPITAL BANCORP INC |
2.55 |
-1.10 |
- 30.14% |
70,050,000 |
27.87 |
2.54 |
|
INFOSONICS CORP |
0.24 |
-0.01 |
- 4.00% |
21,427,000 |
2.17 |
0.24 |
|
INOVIO BIOMEDICAL CORP |
0.20 |
0.04 |
+ 25.00% |
38,961,000 |
1.59 |
0.15 |
|
INTL LOTTERY & TOTALIZATOR |
0.25 |
0.00 |
+ 0.00% |
0 |
0.75 |
0.20 |
|
INVITROGEN CORP |
21.10 |
-2.32 |
- 9.91% |
4,442,670,000 |
49.58 |
20.28 |
|
ISIS PHARMACEUTICALS INC |
11.42 |
-0.61 |
- 5.07% |
1,560,589,000 |
20.15 |
10.91 |
|
JACK IN THE BOX INC |
12.27 |
-1.28 |
- 9.45% |
1,921,000,000 |
32.15 |
12.19 |
|
JAVO BEVERAGE CO INC |
0.14 |
0.04 |
+ 40.00% |
312,573,000 |
0.94 |
0.09 |
|
JMAR TECHNOLOGIES INC |
0.09 |
0.00 |
+ 0.00% |
48,214,000 |
0.28 |
0.04 |
|
KRATOS DEFENSE & SECURITY |
1.32 |
-0.03 |
- 2.22% |
115,443,000 |
2.36 |
1.11 |
|
LA JOLLA PHARMACEUTICAL CO |
0.70 |
-0.02 |
- 2.78% |
29,406,000 |
4.25 |
0.70 |
|
LANCER ORTHODONTICS INC |
0.35 |
0.00 |
+ 0.00% |
0 |
1.75 |
0.26 |
|
LEAP WIRELESS INTL INC |
16.23 |
-1.37 |
- 7.78% |
1,379,666,000 |
61.67 |
15.90 |
|
LIGAND PHARMACEUTICALS-CL B |
1.33 |
0.06 |
+ 4.72% |
406,546,000 |
5.82 |
1.10 |
|
LPATH INC |
1.10 |
-0.07 |
- 5.98% |
14,200,000 |
2.45 |
0.90 |
|
MAD CATZ INTERACTIVE INC |
0.28 |
-0.02 |
- 6.67% |
346,857,000 |
1.23 |
0.26 |
|
MAXWELL TECHNOLOGIES INC |
4.55 |
-0.68 |
- 13.00% |
262,701,000 |
14.75 |
4.52 |
|
MEDICINOVA INC |
1.70 |
-0.35 |
- 17.07% |
37,211,000 |
5.10 |
1.52 |
|
METABASIS THERAPEUTICS INC |
0.39 |
-0.15 |
- 27.78% |
1,920,982,000 |
3.07 |
0.27 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
MICROISLET INC |
0.02 |
0.00 |
+ 0.00% |
39,000,000 |
0.70 |
0.01 |
|
MICROMET INC |
4.37 |
0.38 |
+ 9.52% |
178,000,000 |
7.74 |
1.30 |
|
MITEK SYSTEMS INC |
0.11 |
-0.02 |
- 15.38% |
21,925,000 |
0.60 |
0.09 |
|
NANOGEN INC |
0.17 |
-0.02 |
- 10.53% |
356,772,000 |
0.70 |
0.14 |
|
NATURAL ALTERNATIVES INTL |
6.05 |
-0.05 |
- 0.82% |
300,000 |
9.20 |
5.42 |
|
NEUROCRINE BIOSCIENCES INC |
2.71 |
-0.40 |
- 12.86% |
272,235,000 |
13.07 |
2.46 |
|
NEXPRISE INC |
0.22 |
0.00 |
+ 0.00% |
1,245,000 |
0.85 |
0.12 |
|
NEXTWAVE WIRELESS INC |
0.09 |
0.00 |
+ 0.00% |
1,860,235,000 |
7.59 |
0.07 |
|
NITCHES INC |
0.14 |
-0.20 |
- 58.82% |
6,710,000 |
2.33 |
0.03 |
|
NOVATEL WIRELESS INC |
3.58 |
-0.33 |
- 8.44% |
540,389,000 |
17.70 |
3.58 |
|
NTN BUZZTIME INC |
0.19 |
0.01 |
+ 5.56% |
37,587,000 |
0.75 |
0.11 |
|
NUVASIVE INC |
30.34 |
-0.17 |
- 0.56% |
1,461,386,000 |
58.88 |
29.27 |
|
ONSITE ENERGY CORP |
0.04 |
0.00 |
+ 0.00% |
0 |
0.12 |
0.04 |
|
OPEN ENERGY CORP |
0.04 |
0.00 |
+ 0.00% |
194,365,000 |
0.53 |
0.04 |
|
ORANGE 21 INC |
1.25 |
0.15 |
+ 13.64% |
14,995,000 |
5.24 |
0.71 |
|
OVERLAND STORAGE INC |
0.26 |
0.00 |
+ 0.00% |
31,328,000 |
1.91 |
0.14 |
|
PACWEST BANCORP |
20.55 |
1.24 |
+ 6.42% |
602,031,000 |
46.91 |
11.30 |
|
PATRIOT SCIENTIFIC CORP |
0.12 |
0.01 |
+ 9.09% |
1,789,126,000 |
0.94 |
0.10 |
|
PHOENIX FOOTWEAR GROUP INC |
0.35 |
0.00 |
+ 0.00% |
0 |
2.37 |
0.35 |
|
PICO HOLDINGS INC |
17.97 |
-1.93 |
- 9.70% |
139,760,000 |
48.24 |
17.81 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
PLANET BIOPHARMACEUTICALS IN |
0.20 |
0.00 |
+ 0.00% |
0 |
3.10 |
0.15 |
|
POWERVERDE INC |
2.05 |
-0.25 |
- 10.87% |
250,000 |
4.30 |
0.30 |
|
PRICESMART INC |
10.93 |
-1.05 |
- 8.76% |
161,482,000 |
33.67 |
10.86 |
|
PROTEIN POLYMER TECHNOLOGIES |
0.03 |
0.00 |
+ 0.00% |
48,500,000 |
0.13 |
0.01 |
|
PURE BIOSCIENCE |
2.21 |
-0.32 |
- 12.65% |
146,371,000 |
7.40 |
1.91 |
|
QUALCOMM INC |
29.21 |
-0.80 |
- 2.67% |
35,823,124,000 |
56.88 |
29.08 |
|
QUIDEL CORP |
12.83 |
-1.02 |
- 7.36% |
304,379,000 |
21.22 |
12.62 |
|
REALTY INCOME CORP |
15.47 |
-0.77 |
- 4.74% |
4,131,396,000 |
34.86 |
15.00 |
|
REMEC INC |
0.60 |
0.01 |
+ 1.69% |
757,000 |
1.00 |
0.45 |
|
RESMED INC |
31.04 |
-3.09 |
- 9.05% |
905,834,000 |
54.58 |
28.90 |
|
RF INDUSTRIES LTD |
4.08 |
-0.26 |
- 5.99% |
10,328,000 |
8.98 |
2.66 |
|
ROYALE ENERGY INC |
2.31 |
-0.44 |
- 16.00% |
53,992,000 |
14.70 |
2.18 |
|
RUBIO'S RESTAURANTS INC |
3.16 |
-0.09 |
- 2.77% |
104,939,000 |
10.05 |
2.50 |
|
SAIC INC |
17.35 |
-0.50 |
- 2.80% |
3,326,312,000 |
21.90 |
16.25 |
|
SAN DIEGO TRUST BANK |
15.50 |
0.00 |
+ 0.00% |
0 |
29.75 |
13.00 |
|
SANTARUS INC |
2.05 |
-0.11 |
- 5.09% |
94,029,000 |
3.24 |
1.23 |
|
SEACOAST COMMERCE BANK |
5.50 |
0.00 |
+ 0.00% |
500,000 |
10.50 |
5.25 |
|
SECURITY BUSINESS BANCORP |
10.10 |
0.00 |
+ 0.00% |
0 |
16.75 |
9.95 |
|
SEMPRA ENERGY |
39.04 |
-0.99 |
- 2.47% |
2,589,311,000 |
64.21 |
34.29 |
|
SENOMYX INC |
3.14 |
-0.69 |
- 18.02% |
94,633,000 |
8.99 |
1.80 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SEQUENOM INC |
12.71 |
-1.18 |
- 8.50% |
1,902,595,000 |
29.14 |
5.00 |
|
SOMAXON PHARMACEUTICALS INC |
1.95 |
-0.27 |
- 12.16% |
14,824,000 |
6.48 |
0.98 |
|
SPACEDEV INC |
0.56 |
-0.01 |
- 1.75% |
108,740,000 |
1.05 |
0.35 |
|
SURGE GLOBAL ENERGY INC |
0.17 |
-0.01 |
- 5.56% |
39,170,000 |
0.20 |
0.05 |
|
TRI-ISTHMUS GROUP INC |
0.30 |
0.00 |
+ 0.00% |
0 |
0.90 |
0.20 |
|
US FARMS INC |
0.50 |
0.00 |
+ 0.00% |
0 |
12.50 |
0.31 |
|
VERENIUM CORP |
0.69 |
-0.19 |
- 21.59% |
362,441,000 |
5.95 |
0.60 |
|
VIASAT INC |
18.03 |
-0.59 |
- 3.17% |
200,989,000 |
36.49 |
15.15 |
|
VICAL INC |
1.24 |
0.04 |
+ 3.33% |
114,026,000 |
4.95 |
1.10 |
|
WD-40 CO |
24.12 |
-0.96 |
- 3.83% |
85,960,000 |
42.70 |
24.05 |
|
WEBSENSE INC |
14.04 |
-0.70 |
- 4.75% |
610,389,000 |
24.60 |
13.91 |
|
WHO'S YOUR DADDY INC |
0.07 |
-0.01 |
- 12.50% |
127,904,000 |
0.80 |
0.04 |
|
WORLD WASTE TECHNOLOGIES INC |
0.07 |
0.02 |
+ 40.00% |
17,000,000 |
0.34 |
0.03 |
|
XENONICS HOLDINGS INC |
0.67 |
-0.08 |
- 10.67% |
3,715,000 |
2.20 |
0.05 |
|
