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
MABVAX THERAPEUTICS HOLDINGS
2.71
  0.19  
+ 7.54%
FATE THERAPEUTICS INC
6.86
  0.17  
+ 2.54%
MEDICINOVA INC
4.02
  0.09  
+ 2.29%
SEMPRA ENERGY
100.38
  1.54  
+ 1.56%
LIGAND PHARMACEUTICALS
98.6
  1.51  
+ 1.56%
BOTTOM PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
ZOGENIX INC
12.8
  -1.16  
- 8.31%
AMN HEALTHCARE SERVICES INC
29.82
  -1.61  
- 5.12%
OCERA THERAPEUTICS INC
3.64
  -0.17  
- 4.46%
SENOMYX INC
4.99
  -0.21  
- 4.04%
ONCOSEC MEDICAL INC
6.35
  -0.25  
- 3.79%
SAN DIEGO STOCKS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ACADIA PHARMACEUTICALS INC
41.69
  0.02  
+ 0.05%
433,901,000
46.48
19.21
ADAMIS PHARMACEUTICALS CORP
4.1
  0.06  
+ 1.49%
15,910,000
7.26
2.62
AETHLON MEDICAL INC
6.9
  -0.1  
- 1.43%
9,694,000
36.0
5.12
AMERICAN ASSETS TRUST INC
39.69
  0.56  
+ 1.43%
248,700,000
45.09
32.84
AMN HEALTHCARE SERVICES INC
29.82
  -1.61  
- 5.12%
1,587,685,000
32.53
11.96
ARENA PHARMACEUTICALS INC
4.44
  -0.03  
- 0.67%
1,349,038,000
6.28
3.26
BIOCEPT INC
2.64
  -0.09  
- 3.30%
583,333,000
6.68
1.08
BIOMED REALTY TRUST INC
19.52
  -0.05  
- 0.26%
1,278,978,000
25.11
19.12
BOFI HOLDING INC
105.87
  -1.6  
- 1.49%
201,133,000
108.38
64.62
BRIDGEPOINT EDUCATION INC
9.39
  -0.08  
- 0.84%
28,433,000
14.0
8.2
CALLAWAY GOLF COMPANY
8.93
  -0.19  
- 2.08%
297,570,000
10.2
6.79
COHU INC
12.92
  -0.26  
- 1.97%
76,879,000
13.84
9.67
CONATUS PHARMACEUTICALS INC
5.16
  -0.08  
- 1.53%
91,188,000
11.74
5.06
CUBIC CORP
47.3
  -0.41  
- 0.86%
111,865,000
55.73
40.69
DEXCOM INC
79.36
  -0.41  
- 0.51%
916,321,000
81.4
34.67
DIGIRAD CORP
4.38
  0.02  
+ 0.46%
13,628,000
5.48
3.11
ENCORE CAPITAL GROUP INC
42.38
  -1.37  
- 3.13%
256,394,000
46.4
36.4
EVOKE PHARMA INC
5.05
  -0.09  
- 1.75%
4,962,000
8.32
4.43
EXCEL TRUST INC
15.75
  -0.04  
- 0.25%
1,556,999,000
15.96
11.46
FATE THERAPEUTICS INC
6.86
  0.17  
+ 2.54%
48,324,000
8.78
3.5
GENIUS BRANDS INTERNATIONAL
2.1
  0.0  
+ 0.00%
0
3.35
1.33
GLACIER WATER SERVICES INC
16.0
  0.0  
+ 0.00%
0
21.5
13.55
HALOZYME THERAPEUTICS INC
22.1
  -0.4  
- 1.78%
992,983,000
23.16
7.51
HOMEFED CORP
47.3
  -0.7  
- 1.46%
321,000
64.0
42.5
IGNYTA INC
15.3
  0.22  
+ 1.46%
310,205,000
19.4
6.25
ILLUMINA INC
220.07
  -0.61  
- 0.28%
933,626,000
223.38
145.12
IMPRIMIS PHARMACEUTICALS INC
8.24
  0.08  
+ 0.98%
11,677,000
9.24
5.65
INFOSONICS CORP
2.71
  0.0  
+ 0.00%
23,620,000
3.84
1.06
ISIS PHARMACEUTICALS INC
56.13
  -1.03  
- 1.80%
1,521,862,000
77.8
27.37
JACK IN THE BOX INC
87.47
  -0.53  
- 0.60%
317,255,000
99.99
55.14
KRATOS DEFENSE & SECURITY
6.26
  -0.12  
- 1.88%
477,612,000
8.14
4.21
LA JOLLA PHARMACEUTICAL CO
27.35
  -0.17  
- 0.62%
145,588,000
27.83
7.2
LIGAND PHARMACEUTICALS
98.6
  1.51  
+ 1.56%
243,225,000
102.24
41.99
LRAD CORP
2.05
  -0.04  
- 1.91%
117,026,000
3.88
1.84
MABVAX THERAPEUTICS HOLDINGS
2.71
  0.19  
+ 7.54%
798,213,000
15.0
0.83
MAXLINEAR INC-CLASS A
12.07
  0.0  
+ 0.00%
297,418,000
13.33
6.25
MAXWELL TECHNOLOGIES INC
5.84
  -0.12  
- 2.01%
212,357,000
15.46
4.85
MEDICINOVA INC
4.02
  0.09  
+ 2.29%
6,587,000
5.9
1.86
MIRATI THERAPEUTICS INC
31.3
  -0.39  
- 1.23%
43,547,000
37.43
13.69
MITEK SYSTEMS INC
3.67
  0.0  
+ 0.00%
78,818,000
4.15
1.8
NATURAL ALTERNATIVES INTL
5.7
  -0.05  
- 0.87%
12,471,000
6.7
4.95
NEUROCRINE BIOSCIENCES INC
47.31
  -0.35  
- 0.73%
656,557,000
49.49
12.63
NOVATEL WIRELESS INC
3.08
  -0.09  
- 2.84%
515,127,000
6.89
1.67
NUVASIVE INC
47.29
  -0.23  
- 0.48%
218,581,000
51.25
32.39
OCERA THERAPEUTICS INC
3.64
  -0.17  
- 4.46%
34,011,000
8.1
3.29
ONCOSEC MEDICAL INC
6.35
  -0.25  
- 3.79%
46,148,000
13.19
4.0
OREXIGEN THERAPEUTICS INC
4.76
  -0.17  
- 3.45%
901,050,000
9.37
3.11
ORGANOVO HOLDINGS INC
3.74
  0.03  
+ 0.81%
1,263,989,000
9.25
3.29
OTONOMY INC
22.09
  -0.52  
- 2.30%
76,515,000
41.99
15.19
PFENEX INC
19.19
  -0.7  
- 3.52%
191,608,000
21.01
5.28
PICO HOLDINGS INC
14.06
  -0.11  
- 0.78%
85,379,000
24.28
13.96
PRICESMART INC
91.79
  -0.08  
- 0.09%
88,724,000
98.72
74.61
QUALCOMM INC
63.11
  0.21  
+ 0.33%
11,302,064,000
81.97
62.01
QUIDEL CORP
23.01
  0.04  
+ 0.17%
137,969,000
29.38
20.65
REALTY INCOME CORP
45.39
  0.29  
+ 0.64%
1,698,913,000
55.54
40.56
RECEPTOS INC
194.91
  -1.36  
- 0.69%
574,653,000
203.25
33.52
REGULUS THERAPEUTICS INC
10.2
  -0.34  
- 3.23%
648,285,000
25.6
6.13
RESMED INC
55.31
  0.01  
+ 0.02%
843,412,000
75.33
45.74
RETAIL OPPORTUNITY INVESTMEN
15.82
  -0.04  
- 0.25%
499,510,000
18.73
14.5
REVEN HOUSING REIT INC
9.0
  0.0  
+ 0.00%
0
15.8
0.05
RF INDUSTRIES LTD
4.33
  -0.02  
- 0.46%
3,776,000
6.31
3.89
SAN DIEGO PRIVATE BANK
14.89
  0.0  
+ 0.00%
0
15.1
12.5
SEACOAST COMMERCE BANC HOLDI
12.04
  0.0  
+ 0.00%
0
12.16
9.7
SECTOR 5 INC
7.0
  0.0  
+ 0.00%
0
7.7
1.0
SEMPRA ENERGY
100.38
  1.54  
+ 1.56%
1,288,364,000
116.3
96.13
SENOMYX INC
4.99
  -0.21  
- 4.04%
152,104,000
10.11
4.16
SEQUENOM INC
2.95
  -0.04  
- 1.34%
754,060,000
4.8
2.74
SORRENTO THERAPEUTICS INC
16.68
  -0.53  
- 3.08%
359,800,000
18.28
3.1
SOUTHERN REALTY CO
24.0
  0.0  
+ 0.00%
0
24.0
14.25
TANDEM DIABETES CARE INC
10.5
  -0.12  
- 1.13%
178,761,000
17.98
10.2
TROVAGENE INC
9.53
  -0.19  
- 1.95%
384,516,000
13.58
2.97
VIASAT INC
59.39
  -1.29  
- 2.13%
234,525,000
68.84
51.5
VITAL THERAPIES INC
21.09
  -0.78  
- 3.57%
137,755,000
29.67
13.4
WD-40 CO
87.6
  -0.79  
- 0.89%
68,837,000
89.49
65.19
ZOGENIX INC
12.8
  -1.16  
- 8.31%
687,904,000
19.12
8.56
SEARCH SAN DIEGO STOCKS:
Symbol

San Diego Stock Exchange

U.S. Markets

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