San Diego Stock Exchange

The Daily Transcript tracks all publicly owned companies headquartered in San Diego County. Sort San Diego companies by symbol or choose another sort from the drop down menu.

SEARCH SAN DIEGO STOCKS:
Symbol
TOP PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
GENIUS BRANDS INTERNATIONAL
3.31
  0.31  
+ 10.33%
ILLUMINA INC
153.69
  5.71  
+ 3.86%
ENTROPIC COMMUNICATIONS INC
4.06
  0.07  
+ 1.75%
BANC OF CALIFORNIA INC
12.34
  0.11  
+ 0.90%
OMNITEK ENGINEERING CORP
2.26
  0.02  
+ 0.89%
BOTTOM PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
NEUROCRINE BIOSCIENCES INC
13.78
  -1.02  
- 6.89%
ZOGENIX INC
2.81
  -0.20  
- 6.64%
BANK OF SOUTHERN CALIFORNIA
6.11
  -0.43  
- 6.57%
TEARLAB CORP
4.90
  -0.31  
- 5.95%
ORGANOVO HOLDINGS INC
6.32
  -0.34  
- 5.11%
SAN DIEGO STOCKS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ACADIA PHARMACEUTICALS INC
20.14
  -0.91  
- 4.32%
2,380,573,000
32.00
11.26
ACCELRYS INC
12.50
  0.00  
+ 0.00%
197,225,000
12.58
7.75
ADAMIS PHARMACEUTICALS CORP
5.71
  -0.06  
- 1.04%
31,519,000
13.09
3.40
AMERICAN ASSETS TRUST INC
33.92
  0.21  
+ 0.62%
169,612,000
36.27
28.65
AMN HEALTHCARE SERVICES INC
12.84
  0.05  
+ 0.39%
181,965,000
16.20
11.30
APRICUS BIOSCIENCES INC
2.38
  -0.02  
- 0.83%
131,318,000
3.49
1.66
ARENA PHARMACEUTICALS INC
6.16
  -0.18  
- 2.84%
4,822,055,000
9.25
4.05
BANC OF CALIFORNIA INC
12.34
  0.11  
+ 0.90%
182,849,000
15.88
11.00
BANK OF SOUTHERN CALIFORNIA
6.11
  -0.43  
- 6.57%
450,000
8.00
5.90
BIOMED REALTY TRUST INC
20.76
  0.08  
+ 0.39%
3,605,666,000
23.13
17.90
BOFI HOLDING INC
85.00
  -0.72  
- 0.84%
142,181,000
106.55
37.50
BRIDGEPOINT EDUCATION INC
15.56
  -0.06  
- 0.38%
185,163,000
20.33
10.15
CALLAWAY GOLF COMPANY
9.69
  0.04  
+ 0.41%
1,002,339,000
10.35
6.24
CAREFUSION CORP
38.26
  -0.18  
- 0.47%
1,865,710,000
42.09
32.48
COHU INC
10.25
  -0.15  
- 1.44%
34,589,000
13.40
8.94
CUBIC CORP
48.47
  -0.57  
- 1.16%
83,715,000
56.92
40.97
CYTORI THERAPEUTICS INC
2.49
  -0.12  
- 4.60%
273,752,000
3.93
2.00
DEXCOM INC
36.01
  -0.11  
- 0.30%
578,496,000
49.83
15.05
DIGIRAD CORP
3.29
  -0.14  
- 4.08%
25,369,000
4.85
2.16
ENCORE CAPITAL GROUP INC
45.48
  -0.10  
- 0.22%
248,631,000
51.95
26.84
ENTERPRISE INFORMATICS INC
3.00
  0.00  
+ 0.00%
0
3.12
3.00
ENTROPIC COMMUNICATIONS INC
4.06
  0.07  
+ 1.75%
783,271,000
5.12
3.57
EXCEL TRUST INC
12.56
  -0.11  
- 0.87%
188,309,000
15.40
10.96
FRANKLIN WIRELESS CORP
2.03
  0.00  
+ 0.00%
0
2.10
1.10
GENIUS BRANDS INTERNATIONAL
3.31
  0.31  
+ 10.33%
7,621,000
13.00
1.00
GLACIER WATER SERVICES INC
22.00
  0.00  
+ 0.00%
0
25.25
19.00
HALOZYME THERAPEUTICS INC
7.59
  -0.24  
- 3.07%
1,290,012,000
18.18
5.68
HOMEFED CORP
49.25
  0.00  
+ 0.00%
0
50.00
30.75
ILLUMINA INC
153.69
  5.71  
+ 3.86%
6,331,933,000
183.30
59.99
IMPRIMIS PHARMACEUTICALS INC
7.28
  0.05  
+ 0.69%
17,115,000
10.00
3.01
INFOSONICS CORP
2.90
  0.02  
+ 0.69%
136,163,000
4.69
0.38
ISIS PHARMACEUTICALS INC
35.20
  -1.80  
- 4.86%
1,596,309,000
62.66
18.27
JACK IN THE BOX INC
55.59
  -1.28  
- 2.25%
252,952,000
62.90
35.29
KRATOS DEFENSE & SECURITY
7.59
  -0.10  
- 1.30%
284,734,000
9.18
4.71
LA JOLLA PHARMACEUTICAL CO
11.05
  0.04  
+ 0.36%
160,171,000
19.50
2.78
LIGAND PHARMACEUTICALS
69.18
  -1.01  
- 1.44%
389,930,000
80.42
25.60
LPATH INC-CLASS A
4.49
  0.00  
+ 0.00%
23,699,000
6.70
3.87
MAXLINEAR INC-CLASS A
8.88
  -0.10  
- 1.11%
105,656,000
11.32
5.71
MAXWELL TECHNOLOGIES INC
15.77
  -0.25  
- 1.56%
859,154,000
16.87
5.25
MEI PHARMA INC
9.07
  0.02  
+ 0.22%
182,606,000
13.98
6.52
MITEK SYSTEMS INC
3.39
  -0.14  
- 3.97%
273,970,000
7.71
3.29
NATURAL ALTERNATIVES INTL
5.75
  0.03  
+ 0.52%
200,000
6.35
4.03
NEUROCRINE BIOSCIENCES INC
13.78
  -1.02  
- 6.89%
652,101,000
20.29
8.57
NUVASIVE INC
33.95
  -0.59  
- 1.71%
249,363,000
39.89
20.16
OMNITEK ENGINEERING CORP
2.26
  0.02  
+ 0.89%
6,379,000
3.00
1.78
OREXIGEN THERAPEUTICS INC
5.54
  -0.16  
- 2.81%
2,157,692,000
7.84
4.59
ORGANOVO HOLDINGS INC
6.32
  -0.34  
- 5.11%
1,355,269,000
13.65
3.34
OVERLAND STORAGE INC
3.66
  -0.13  
- 3.43%
13,142,000
6.70
3.40
QUALCOMM INC
80.71
  0.10  
+ 0.12%
12,306,658,000
81.66
59.02
QUIDEL CORP
23.92
  -0.49  
- 2.01%
137,486,000
32.24
20.27
REALTY INCOME CORP
42.28
  -0.14  
- 0.33%
1,117,159,000
55.48
36.58
REGULUS THERAPEUTICS INC
7.08
  -0.28  
- 3.80%
112,266,000
12.89
5.83
RESMED INC
46.75
  -0.85  
- 1.79%
1,249,718,000
57.34
41.52
RF INDUSTRIES LTD
6.39
  -0.15  
- 2.29%
22,329,000
14.84
5.50
ROYALE ENERGY INC
2.85
  -0.03  
- 1.04%
48,567,000
3.69
2.30
SEACOAST COMMERCE BANK
9.10
  0.00  
+ 0.00%
0
9.10
4.94
SEMPRA ENERGY
96.97
  0.31  
+ 0.32%
1,326,520,000
98.56
77.49
SENOMYX INC
9.24
  -0.05  
- 0.54%
292,622,000
12.74
1.81
SEQUENOM INC
2.80
  0.02  
+ 0.72%
2,518,942,000
4.90
1.65
SORRENTO THERAPEUTICS INC
10.41
  0.00  
+ 0.00%
35,760,000
22.50
4.75
SPENDSMART PAYMENTS CO/THE
2.00
  0.00  
+ 0.00%
698,000
6.00
0.71
TEARLAB CORP
4.90
  -0.31  
- 5.95%
589,863,000
15.18
4.59
TROVAGENE INC
5.04
  -0.12  
- 2.33%
41,567,000
10.27
4.02
VIASAT INC
66.39
  -0.67  
- 1.00%
153,043,000
74.78
46.45
VIBRA BANK
21.00
  0.00  
+ 0.00%
0
21.00
18.00
VOLCANO CORP
18.93
  0.15  
+ 0.80%
452,902,000
24.62
16.37
WD-40 CO
73.80
  -0.38  
- 0.51%
128,962,000
79.31
52.32
ZOGENIX INC
2.81
  -0.20  
- 6.64%
1,941,019,000
5.19
1.25
SEARCH SAN DIEGO STOCKS:
Symbol

San Diego Stock Exchange

U.S. Markets

Index Value Change
{{name}} {{value}} {{daychange}}
Updated: -/-/---- -:-- --
Subscribe Today!