|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
1ST PACIFIC BANCORP |
0.71 |
0.00 |
+ 0.00% |
1,450,000 |
4.82 |
0.44 |
|
ACADIA PHARMACEUTICALS INC |
1.42 |
0.06 |
+ 4.41% |
321,977,000 |
6.60 |
0.72 |
|
ACCELRYS INC |
5.08 |
-0.47 |
- 8.47% |
215,978,000 |
6.28 |
2.63 |
|
ADAMIS PHARMACEUTICALS CORP |
0.26 |
-0.02 |
- 7.14% |
56,808,000 |
1.15 |
0.11 |
|
ADVENTRX PHARMACEUTICALS INC |
0.10 |
0.00 |
+ 0.00% |
1,268,974,000 |
0.25 |
0.07 |
|
AETHLON MEDICAL INC |
0.37 |
0.02 |
+ 5.71% |
158,189,000 |
0.73 |
0.12 |
|
AKESIS PHARMACEUTICALS INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.35 |
0.00 |
|
ALDILA INC |
3.55 |
-0.16 |
- 4.31% |
2,240,000 |
5.95 |
2.14 |
|
ALLIANCE PHARMACEUTICAL CP |
0.02 |
0.00 |
+ 0.00% |
42,260,000 |
0.08 |
0.00 |
|
ALPHATEC HOLDINGS INC |
4.42 |
-0.08 |
- 1.78% |
134,284,000 |
5.50 |
1.10 |
|
AMERICAN DIVERSIFIED HOLDING |
0.10 |
-0.01 |
- 9.09% |
10,000,000 |
0.70 |
0.01 |
|
AMERICAN TECHNOLOGY CORP/DEL |
1.54 |
-0.15 |
- 8.88% |
65,940,000 |
2.87 |
0.30 |
|
AMISTAR CORP |
0.01 |
0.00 |
+ 0.00% |
0 |
0.05 |
0.01 |
|
AMN HEALTHCARE SERVICES INC |
8.34 |
-0.16 |
- 1.88% |
260,871,000 |
11.00 |
4.56 |
|
AMYLIN PHARMACEUTICALS INC |
12.77 |
-0.13 |
- 1.01% |
1,197,229,000 |
15.69 |
5.50 |
|
ANACOMP INC-CL A |
0.15 |
0.00 |
+ 0.00% |
0 |
1.50 |
0.02 |
|
ANADYS PHARMACEUTICALS INC |
2.16 |
-0.08 |
- 3.57% |
169,269,000 |
8.43 |
1.44 |
|
APPLIED SOLAR INC |
0.01 |
0.00 |
+ 0.00% |
90,350,000 |
0.10 |
0.01 |
|
ARDEA BIOSCIENCES INC |
12.77 |
0.24 |
+ 1.92% |
128,012,000 |
21.35 |
6.29 |
|
ARENA PHARMACEUTICALS INC |
3.54 |
-0.07 |
- 1.94% |
735,910,000 |
7.42 |
2.26 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
ARTES MEDICAL INC |
0.01 |
0.00 |
+ 0.00% |
48,714,000 |
0.55 |
0.00 |
|
AXESSTEL INC |
0.14 |
-0.01 |
- 6.67% |
6,765,000 |
0.55 |
0.07 |
|
BAKBONE SOFTWARE INC |
0.40 |
0.01 |
+ 2.56% |
18,400,000 |
0.70 |
0.16 |
|
BIO-MATRIX SCIENTIFIC GROUP |
0.08 |
0.01 |
+ 14.29% |
44,327,000 |
0.60 |
0.06 |
|
BIOMED REALTY TRUST INC |
13.88 |
-0.50 |
- 3.48% |
570,876,000 |
15.31 |
5.88 |
|
BOFI HOLDING INC |
9.57 |
-0.23 |
- 2.35% |
12,809,000 |
11.49 |
3.01 |
|
BRIDGEPOINT EDUCATION INC |
16.45 |
-0.16 |
- 0.96% |
484,054,000 |
21.90 |
9.56 |
|
CALIFORNIA COMMUNITY BANK |
7.75 |
0.50 |
+ 6.90% |
513,000 |
9.90 |
5.00 |
|
CALLAWAY GOLF COMPANY |
7.14 |
-0.11 |
- 1.52% |
1,056,372,000 |
10.31 |
4.66 |
|
CARDIUM THERAPEUTICS INC |
0.61 |
-0.02 |
- 3.17% |
609,776,000 |
3.10 |
0.38 |
|
CASE FINANCIAL INC |
0.02 |
0.01 |
+100.00% |
76,050,000 |
0.05 |
0.01 |
|
CHINA STATIONERY AND OFFICE |
0.04 |
0.00 |
+ 0.00% |
0 |
0.08 |
0.02 |
|
COHU INC |
11.45 |
-0.18 |
- 1.55% |
116,206,000 |
14.03 |
7.00 |
|
COM-GUARD.COM INC |
0.01 |
0.00 |
+ 0.00% |
5,000,000 |
0.06 |
0.00 |
|
CORDEX PHARMA INC |
0.10 |
0.00 |
+ 0.00% |
0 |
0.75 |
0.06 |
|
CORONADO FIRST BANK |
3.70 |
0.00 |
+ 0.00% |
0 |
7.25 |
3.50 |
|
CUBIC CORP |
34.25 |
-1.19 |
- 3.36% |
94,968,000 |
42.24 |
19.81 |
|
CYMER INC |
34.14 |
-1.70 |
- 4.74% |
325,475,000 |
39.99 |
16.66 |
|
CYPRESS BIOSCIENCE INC |
5.54 |
-0.20 |
- 3.48% |
651,209,000 |
10.10 |
4.98 |
|
CYTORI THERAPEUTICS INC |
4.26 |
0.02 |
+ 0.47% |
511,754,000 |
5.14 |
1.42 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
DEI HOLDINGS INC |
0.49 |
0.02 |
+ 4.26% |
18,071,000 |
0.60 |
0.06 |
|
DEXCOM INC |
7.27 |
-0.15 |
- 2.02% |
128,042,000 |
8.96 |
1.36 |
|
DIGIRAD CORP |
2.25 |
0.00 |
+ 0.00% |
65,711,000 |
3.14 |
0.48 |
|
DIVX INC |
5.20 |
-0.11 |
- 2.07% |
98,144,000 |
6.58 |
3.87 |
|
DOT HILL SYSTEMS CORP |
1.85 |
0.01 |
+ 0.54% |
115,817,000 |
2.83 |
0.40 |
|
DOT VN INC |
0.38 |
0.00 |
+ 0.00% |
0 |
0.94 |
0.07 |
|
E DIGITAL CORP |
0.17 |
0.01 |
+ 6.25% |
219,640,000 |
0.22 |
0.08 |
|
ECOBLU PRODUCTS INC |
0.42 |
0.08 |
+ 23.53% |
257,767,000 |
1.50 |
0.20 |
|
ENCORE CAPITAL GROUP INC |
16.83 |
-0.25 |
- 1.46% |
91,685,000 |
18.82 |
2.62 |
|
ENTEST BIOMEDICAL INC |
0.75 |
-0.05 |
- 6.25% |
3,200,000 |
6.50 |
0.53 |
|
ENTROPIC COMMUNICATIONS INC |
2.92 |
-0.09 |
- 2.99% |
219,037,000 |
3.47 |
0.41 |
|
ETHOS ENVIRONMENTAL INC |
0.14 |
0.00 |
+ 0.00% |
314,534,000 |
0.59 |
0.08 |
|
FIRST PACTRUST BANCORP INC |
6.46 |
0.00 |
+ 0.00% |
0 |
10.09 |
4.48 |
|
GEN-PROBE INC |
42.00 |
-0.12 |
- 0.28% |
377,312,000 |
49.29 |
30.01 |
|
GENOPTIX INC |
35.88 |
0.38 |
+ 1.07% |
239,684,000 |
37.24 |
24.15 |
|
GLACIER WATER SERVICES INC |
33.00 |
0.00 |
+ 0.00% |
0 |
50.00 |
25.00 |
|
HALOZYME THERAPEUTICS INC |
6.38 |
-0.12 |
- 1.85% |
335,446,000 |
8.09 |
2.60 |
|
HELIX WIND CORP |
2.71 |
-0.04 |
- 1.45% |
32,740,000 |
3.30 |
1.50 |
|
HOLLIS-EDEN PHARMACEUTICALS |
0.52 |
0.02 |
+ 4.00% |
64,580,000 |
0.98 |
0.27 |
|
HOMEFED CORP |
24.63 |
0.00 |
+ 0.00% |
0 |
25.50 |
11.00 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
ILLUMINA INC |
28.21 |
-0.97 |
- 3.32% |
4,055,947,000 |
44.07 |
18.82 |
|
IMAGENETIX INC |
0.50 |
0.00 |
+ 0.00% |
99,926,000 |
0.85 |
0.16 |
|
IMAGEWARE SYSTEMS INC |
0.70 |
0.06 |
+ 9.38% |
500,000 |
0.95 |
0.05 |
|
IMPERIAL CAPITAL BANCORP INC |
0.10 |
0.03 |
+ 42.86% |
3,050,000 |
5.37 |
0.06 |
|
INFOSONICS CORP |
0.99 |
-0.06 |
- 5.71% |
36,291,000 |
2.74 |
0.10 |
|
INOVIO BIOMEDICAL CORP |
1.20 |
-0.02 |
- 1.64% |
205,957,000 |
3.40 |
0.16 |
|
INTL LOTTERY & TOTALIZATOR |
0.13 |
0.00 |
+ 0.00% |
0 |
0.55 |
0.12 |
|
ISIS PHARMACEUTICALS INC |
11.03 |
-0.17 |
- 1.52% |
2,082,930,000 |
18.81 |
9.90 |
|
JACK IN THE BOX INC |
18.50 |
-1.53 |
- 7.64% |
4,011,870,000 |
28.35 |
11.82 |
|
JAVO BEVERAGE CO INC |
0.18 |
0.00 |
+ 0.00% |
39,722,000 |
0.40 |
0.10 |
|
JMAR TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
7,458,000 |
0.23 |
0.01 |
|
KRATOS DEFENSE & SECURITY |
9.95 |
-0.03 |
- 0.30% |
68,049,000 |
14.60 |
5.80 |
|
LA JOLLA PHARMACEUTICAL CO |
0.07 |
0.01 |
+ 16.67% |
2,228,645,000 |
3.20 |
0.04 |
|
LANCER ORTHODONTICS INC |
0.35 |
0.00 |
+ 0.00% |
0 |
0.58 |
0.21 |
|
LEAP WIRELESS INTL INC |
12.75 |
0.00 |
+ 0.00% |
2,935,698,000 |
42.47 |
11.98 |
|
LIFE TECHNOLOGIES CORP |
49.79 |
-0.49 |
- 0.97% |
1,284,357,000 |
51.33 |
19.56 |
|
LIFEVANTAGE CORP |
0.24 |
0.03 |
+ 14.29% |
31,847,000 |
1.00 |
0.08 |
|
LIGAND PHARMACEUTICALS-CL B |
2.10 |
-0.26 |
- 11.02% |
779,738,000 |
3.21 |
1.22 |
|
LPATH INC |
0.85 |
0.00 |
+ 0.00% |
5,500,000 |
1.47 |
0.40 |
|
MAD CATZ INTERACTIVE INC |
0.41 |
-0.01 |
- 2.38% |
155,996,000 |
0.54 |
0.15 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
MAXWELL TECHNOLOGIES INC |
17.37 |
-0.36 |
- 2.03% |
129,682,000 |
21.81 |
4.00 |
|
MEDICINOVA INC |
6.50 |
0.25 |
+ 4.00% |
1,400,000 |
7.46 |
1.40 |
|
METABASIS THERAPEUTICS INC |
0.40 |
0.01 |
+ 2.56% |
404,324,000 |
1.15 |
0.21 |
|
MITEK SYSTEMS INC |
0.75 |
-0.15 |
- 16.67% |
1,900,000 |
1.04 |
0.05 |
|
NANOGEN INC |
0.03 |
0.00 |
+ 0.00% |
77,656,000 |
0.28 |
0.01 |
|
NATURAL ALTERNATIVES INTL |
7.30 |
0.00 |
+ 0.00% |
900,000 |
7.99 |
5.00 |
|
NEUROCRINE BIOSCIENCES INC |
2.13 |
-0.04 |
- 1.84% |
204,637,000 |
4.25 |
2.00 |
|
NEXPRISE INC |
0.12 |
0.00 |
+ 0.00% |
0 |
1.32 |
0.03 |
|
NEXTWAVE WIRELESS INC |
0.57 |
-0.03 |
- 5.00% |
187,693,000 |
1.45 |
0.07 |
|
NITCHES INC |
0.07 |
0.00 |
+ 0.00% |
0 |
0.75 |
0.02 |
|
NOVATEL WIRELESS INC |
8.83 |
-0.16 |
- 1.78% |
1,290,410,000 |
13.70 |
2.81 |
|
NTN BUZZTIME INC |
0.51 |
0.02 |
+ 4.08% |
19,600,000 |
0.63 |
0.09 |
|
NUVASIVE INC |
37.15 |
-2.69 |
- 6.75% |
1,940,875,000 |
45.06 |
24.17 |
|
OCCULOGIX INC |
1.16 |
0.00 |
+ 0.00% |
100,000 |
3.68 |
0.70 |
|
ONE VOICE TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
29,148,000 |
0.12 |
0.00 |
|
ONSITE ENERGY CORP |
0.06 |
0.00 |
+ 0.00% |
43,000,000 |
0.06 |
0.04 |
|
OPTIMER PHARMACEUTICALS INC |
12.01 |
-0.23 |
- 1.88% |
337,449,000 |
15.17 |
6.86 |
|
ORANGE 21 INC |
0.71 |
0.00 |
+ 0.00% |
0 |
1.50 |
0.41 |
|
ORCHESTRA THERAPEUTICS INC |
0.06 |
0.00 |
+ 0.00% |
700,000 |
0.10 |
0.02 |
|
OREXIGEN THERAPEUTICS INC |
7.10 |
-0.42 |
- 5.59% |
302,820,000 |
10.83 |
1.55 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
OSAGE EXPLORATION & DEVELOPM |
0.04 |
-0.01 |
- 20.00% |
60,050,000 |
0.30 |
0.01 |
|
OVERLAND STORAGE INC |
0.74 |
0.03 |
+ 4.23% |
56,450,000 |
1.21 |
0.18 |
|
PACIFIC ENTERTAINMENT CORP |
0.50 |
-0.01 |
- 1.96% |
2,000,000 |
0.90 |
0.35 |
|
PACWEST BANCORP |
17.14 |
-0.13 |
- 0.75% |
236,466,000 |
27.66 |
9.36 |
|
PATRIOT SCIENTIFIC CORP |
0.18 |
0.00 |
+ 0.00% |
155,104,000 |
0.42 |
0.07 |
|
PHOENIX FOOTWEAR GROUP INC |
0.36 |
0.00 |
+ 0.00% |
10,100,000 |
0.98 |
0.11 |
|
PICO HOLDINGS INC |
31.11 |
-1.46 |
- 4.48% |
113,822,000 |
35.57 |
16.06 |
|
PLANET BIOPHARMACEUTICALS IN |
0.10 |
0.00 |
+ 0.00% |
0 |
2.74 |
0.05 |
|
PRICESMART INC |
19.37 |
-0.08 |
- 0.41% |
61,145,000 |
21.50 |
10.35 |
|
PROTEIN POLYMER TECHNOLOGIES |
0.01 |
0.00 |
+ 0.00% |
0 |
0.04 |
0.01 |
|
PURE BIOSCIENCE |
1.99 |
0.04 |
+ 2.05% |
59,657,000 |
4.10 |
1.22 |
|
QUALCOMM INC |
45.09 |
-0.40 |
- 0.88% |
14,856,714,000 |
48.72 |
28.16 |
|
QUIDEL CORP |
13.27 |
-0.32 |
- 2.35% |
764,282,000 |
18.81 |
7.05 |
|
QUIKBYTE SOFTWARE INC |
1.25 |
0.00 |
+ 0.00% |
0 |
1.95 |
0.10 |
|
REALTY INCOME CORP |
24.86 |
-0.45 |
- 1.78% |
1,420,090,000 |
28.23 |
14.25 |
|
REMEC INC |
0.82 |
0.00 |
+ 0.00% |
6,158,000 |
0.95 |
0.45 |
|
RESMED INC |
50.67 |
-0.19 |
- 0.37% |
716,879,000 |
51.64 |
30.53 |
|
RF INDUSTRIES LTD |
4.17 |
0.01 |
+ 0.24% |
4,597,000 |
6.90 |
2.82 |
|
ROYALE ENERGY INC |
2.61 |
-0.16 |
- 5.78% |
78,372,000 |
4.18 |
1.38 |
|
RUBIO'S RESTAURANTS INC |
6.90 |
-0.11 |
- 1.57% |
15,099,000 |
7.89 |
2.16 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SAGIENT RESEARCH SYSTEMS INC |
0.10 |
0.00 |
+ 0.00% |
0 |
0.25 |
0.09 |
|
SAN DIEGO TRUST BANK |
13.00 |
0.00 |
+ 0.00% |
0 |
15.00 |
8.25 |
|
SAN WEST INC |
0.22 |
0.02 |
+ 10.00% |
739,095,000 |
0.35 |
0.00 |
|
SANTARUS INC |
3.89 |
-0.17 |
- 4.19% |
247,756,000 |
4.23 |
1.05 |
|
SEACOAST COMMERCE BANK |
4.50 |
-0.35 |
- 7.22% |
2,000,000 |
6.25 |
3.15 |
|
SECURITY BUSINESS BANCORP |
9.35 |
0.00 |
+ 0.00% |
4,200,000 |
10.10 |
7.00 |
|
SEMPRA ENERGY |
52.16 |
-0.61 |
- 1.16% |
995,506,000 |
53.75 |
36.43 |
|
SENOMYX INC |
3.50 |
0.03 |
+ 0.86% |
19,988,000 |
4.75 |
1.35 |
|
SEQUENOM INC |
3.10 |
-0.13 |
- 4.02% |
1,042,529,000 |
25.99 |
2.55 |
|
SHRINK NANOTECHNOLOGIES INC |
1.10 |
0.00 |
+ 0.00% |
0 |
1.28 |
0.05 |
|
SOCIALWISE INC |
0.50 |
0.02 |
+ 4.17% |
31,284,000 |
1.87 |
0.26 |
|
SOMAXON PHARMACEUTICALS INC |
2.31 |
0.05 |
+ 2.21% |
211,251,000 |
4.78 |
0.18 |
|
SOUND HEALTH SOLUTIONS INC |
0.01 |
0.00 |
+ 0.00% |
1,750,000 |
0.04 |
0.00 |
|
SPECTRASCIENCE INC |
0.35 |
0.00 |
+ 0.00% |
58,721,000 |
1.76 |
0.15 |
|
ST BERNARD SOFTWARE INC |
0.19 |
-0.04 |
- 17.39% |
62,249,000 |
0.50 |
0.12 |
|
SURGE GLOBAL ENERGY INC |
0.08 |
0.00 |
+ 0.00% |
0 |
0.20 |
0.02 |
|
TRANSDEL PHARMACEUTICALS INC |
1.60 |
0.00 |
+ 0.00% |
0 |
4.00 |
0.55 |
|
UBROADCAST INC |
0.04 |
0.00 |
+ 0.00% |
77,300,000 |
0.40 |
0.01 |
|
US FARMS INC |
0.03 |
0.00 |
+ 0.00% |
1,000,000 |
0.85 |
0.01 |
|
VIASAT INC |
29.99 |
-0.29 |
- 0.96% |
101,375,000 |
31.58 |
15.90 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
VICAL INC |
3.18 |
-0.23 |
- 6.74% |
502,434,000 |
5.51 |
1.04 |
|
WD-40 CO |
33.06 |
-0.44 |
- 1.31% |
60,042,000 |
34.55 |
21.81 |
|
WEBSENSE INC |
15.92 |
-0.33 |
- 2.03% |
505,121,000 |
19.56 |
9.48 |
|
WHO'S YOUR DADDY INC |
0.15 |
0.02 |
+ 15.38% |
61,378,000 |
0.17 |
0.01 |
|
XENONICS HOLDINGS INC |
0.75 |
0.01 |
+ 1.35% |
12,625,000 |
0.95 |
0.18 |
|
