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
IMPRIMIS PHARMACEUTICALS INC
7.00
  0.75  
+ 12.00%
LA JOLLA PHARMACEUTICAL CO
11.80
  0.54  
+ 4.80%
NUVASIVE INC
35.09
  1.03  
+ 3.02%
SEQUENOM INC
3.77
  0.10  
+ 2.72%
AMN HEALTHCARE SERVICES INC
13.33
  0.35  
+ 2.70%
BOTTOM PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
INFOSONICS CORP
2.36
  -0.13  
- 5.22%
TROVAGENE INC
3.02
  -0.16  
- 5.03%
ROYALE ENERGY INC
4.30
  -0.22  
- 4.87%
REGULUS THERAPEUTICS INC
6.23
  -0.29  
- 4.45%
TEARLAB CORP
4.76
  -0.22  
- 4.42%
SAN DIEGO STOCKS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ACADIA PHARMACEUTICALS INC
20.26
  -0.36  
- 1.75%
651,385,000
32.00
15.64
ADAMIS PHARMACEUTICALS CORP
3.93
  -0.09  
- 2.24%
43,275,000
11.90
3.40
AMERICAN ASSETS TRUST INC
35.77
  0.32  
+ 0.90%
102,723,000
35.84
28.65
AMN HEALTHCARE SERVICES INC
13.33
  0.35  
+ 2.70%
329,604,000
16.20
10.35
ARENA PHARMACEUTICALS INC
4.61
  -0.16  
- 3.35%
5,757,981,000
7.97
4.05
BANC OF CALIFORNIA INC
11.17
  0.02  
+ 0.18%
77,353,000
15.88
9.70
BANK OF SOUTHERN CALIFORNIA
6.50
  0.00  
+ 0.00%
0
8.00
6.11
BIOMED REALTY TRUST INC
21.97
  0.13  
+ 0.60%
2,246,743,000
22.47
17.90
BOFI HOLDING INC
73.69
  0.68  
+ 0.93%
215,530,000
106.55
53.52
BRIDGEPOINT EDUCATION INC
12.30
  -0.15  
- 1.20%
131,719,000
20.33
12.25
CALLAWAY GOLF COMPANY
7.82
  -0.10  
- 1.26%
1,456,715,000
10.35
6.76
CAREFUSION CORP
45.01
  0.19  
+ 0.42%
908,374,000
45.81
35.01
COHU INC
10.59
  0.04  
+ 0.38%
52,553,000
12.53
9.01
CUBIC CORP
43.64
  -0.02  
- 0.05%
127,435,000
56.92
43.15
CYTORI THERAPEUTICS INC
2.06
  -0.06  
- 2.83%
321,116,000
3.93
2.00
DEXCOM INC
39.31
  0.26  
+ 0.67%
711,400,000
49.83
21.76
DIGIRAD CORP
3.27
  -0.04  
- 1.21%
41,988,000
4.85
2.32
ENCORE CAPITAL GROUP INC
42.83
  -0.01  
- 0.02%
92,231,000
51.95
36.35
ENTERPRISE INFORMATICS INC
3.10
  0.00  
+ 0.00%
0
3.12
3.00
ENTROPIC COMMUNICATIONS INC
2.99
  -0.06  
- 1.97%
619,275,000
5.12
2.96
EXCEL TRUST INC
13.03
  0.11  
+ 0.85%
167,393,000
13.94
10.96
GENIUS BRANDS INTERNATIONAL
2.20
  0.00  
+ 0.00%
7,604,000
8.00
1.00
GLACIER WATER SERVICES INC
18.60
  0.00  
+ 0.00%
0
25.25
18.50
HALOZYME THERAPEUTICS INC
8.91
  -0.19  
- 2.09%
956,777,000
18.18
6.51
HOMEFED CORP
56.05
  -0.70  
- 1.23%
1,077,000
64.00
32.00
ILLUMINA INC
166.08
  -4.95  
- 2.89%
1,379,597,000
185.00
72.77
IMAGEWARE SYSTEMS INC
2.22
  -0.02  
- 0.89%
22,005,000
2.63
1.26
IMPRIMIS PHARMACEUTICALS INC
7.00
  0.75  
+ 12.00%
54,334,000
9.62
3.01
INFOSONICS CORP
2.36
  -0.13  
- 5.22%
371,262,000
4.69
0.48
ISIS PHARMACEUTICALS INC
30.16
  0.02  
+ 0.07%
1,020,024,000
62.66
22.25
JACK IN THE BOX INC
57.57
  0.25  
+ 0.44%
240,571,000
62.90
38.53
KRATOS DEFENSE & SECURITY
7.29
  0.04  
+ 0.55%
359,378,000
9.18
6.32
LA JOLLA PHARMACEUTICAL CO
11.80
  0.54  
+ 4.80%
239,056,000
19.50
2.78
LIGAND PHARMACEUTICALS
48.08
  -1.98  
- 3.96%
409,653,000
80.42
36.82
LPATH INC-CLASS A
3.75
  0.02  
+ 0.54%
24,114,000
6.70
3.25
MAXLINEAR INC-CLASS A
9.45
  0.11  
+ 1.18%
94,301,000
11.32
6.70
MAXWELL TECHNOLOGIES INC
11.26
  -0.25  
- 2.17%
848,723,000
18.43
6.75
MEI PHARMA INC
7.07
  0.01  
+ 0.14%
62,654,000
13.98
5.51
MITEK SYSTEMS INC
3.18
  -0.10  
- 3.05%
231,726,000
7.11
2.96
NATURAL ALTERNATIVES INTL
5.43
  -0.06  
- 1.09%
31,906,000
6.35
4.37
NEUROCRINE BIOSCIENCES INC
13.18
  -0.35  
- 2.59%
420,655,000
20.29
8.57
NUVASIVE INC
35.09
  1.03  
+ 3.02%
493,265,000
39.89
22.44
OMNITEK ENGINEERING CORP
2.75
  0.00  
+ 0.00%
17,728,000
3.00
1.78
OREXIGEN THERAPEUTICS INC
5.13
  -0.16  
- 3.02%
2,306,034,000
7.84
4.59
ORGANOVO HOLDINGS INC
7.64
  -0.24  
- 3.05%
824,386,000
13.65
4.43
OVERLAND STORAGE INC
3.64
  -0.09  
- 2.41%
16,610,000
6.40
2.62
QUALCOMM INC
75.83
  -0.27  
- 0.35%
10,935,592,000
81.97
64.17
QUIDEL CORP
23.47
  0.50  
+ 2.18%
384,829,000
32.24
19.21
REALTY INCOME CORP
44.77
  0.08  
+ 0.18%
1,667,797,000
45.84
36.58
REGULUS THERAPEUTICS INC
6.23
  -0.29  
- 4.45%
46,341,000
11.88
5.40
RESMED INC
51.00
  -0.10  
- 0.20%
704,634,000
57.34
41.52
RF INDUSTRIES LTD
5.54
  -0.06  
- 1.07%
15,776,000
14.84
5.01
ROYALE ENERGY INC
4.30
  -0.22  
- 4.87%
486,370,000
4.95
2.46
SEACOAST COMMERCE BANK
10.30
  0.00  
+ 0.00%
0
10.40
5.60
SEMPRA ENERGY
103.09
  1.55  
+ 1.53%
781,491,000
105.25
81.77
SENOMYX INC
7.22
  -0.09  
- 1.23%
490,950,000
12.74
2.59
SEQUENOM INC
3.77
  0.10  
+ 2.72%
2,699,183,000
4.17
1.65
SORRENTO THERAPEUTICS INC
5.06
  -0.11  
- 2.13%
127,972,000
16.40
4.75
SOUTHERN REALTY CO
14.25
  0.00  
+ 0.00%
0
14.25
14.25
TEARLAB CORP
4.76
  -0.22  
- 4.42%
317,035,000
14.92
3.80
TROVAGENE INC
3.02
  -0.16  
- 5.03%
81,722,000
10.27
3.00
VIASAT INC
58.06
  -0.57  
- 0.97%
154,682,000
74.78
53.03
VIBRA BANK
20.50
  0.00  
+ 0.00%
0
21.25
18.00
VOLCANO CORP
16.09
  -0.09  
- 0.56%
547,754,000
24.62
15.38
WD-40 CO
68.56
  -0.58  
- 0.84%
50,982,000
79.31
56.87
SEARCH SAN DIEGO STOCKS:
Symbol

San Diego Stock Exchange

U.S. Markets

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