San Diego Stock Exchange

SEARCH SAN DIEGO STOCKS:
Symbol

Top Performers

SYMBOL NAME CLOSE
CHANGE
Chg %Chg
DUSKA THERAPEUTICS INC
0.47
  0.17  
+ 56.67%
MITEK SYSTEMS INC
0.31
  0.11  
+ 55.00%
NEXPRISE INC
0.60
  0.15  
+ 33.33%
TRI-ISTHMUS GROUP INC
0.90
  0.15  
+ 20.00%
CARDIODYNAMICS INTL CORP
2.29
  0.34  
+ 17.44%

Bottom Performers

SYMBOL NAME CLOSE
CHANGE
Chg %Chg
KINTERA INC
0.51
  -0.07  
- 12.07%
NTN BUZZTIME INC
0.44
  -0.06  
- 12.00%
DOT HILL SYSTEMS CORP
2.61
  -0.19  
- 6.79%
VIASAT INC
20.61
  -1.12  
- 5.15%
HALOZYME THERAPEUTICS INC
5.33
  -0.25  
- 4.48%

San Diego Stocks

SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
1ST PACIFIC BANCORP
8.24
  0.00  
+ 0.00%
0
16.00
7.27
ACADIA PHARMACEUTICALS INC
8.25
  0.19  
+ 2.36%
217,988,000
17.33
7.63
ACCELRYS INC
5.99
  0.21  
+ 3.63%
684,054,000
8.24
5.08
ADVENTRX PHARMACEUTICALS INC
0.44
  0.00  
+ 0.00%
79,247,000
2.91
0.36
AETHLON MEDICAL INC
0.48
  -0.01  
- 2.04%
96,200,000
0.88
0.45
AKESIS PHARMACEUTICALS INC
0.90
  -0.01  
- 1.10%
12,200,000
1.05
0.38
ALDILA INC
10.01
  0.06  
+ 0.60%
23,561,000
18.36
9.51
ALLIANCE PHARMACEUTICAL CP
0.03
  0.00  
+ 0.00%
12,332,000
0.12
0.01
ALPHATEC HOLDINGS INC
5.09
  0.06  
+ 1.19%
58,702,000
6.53
3.26
AMERICAN TECHNOLOGY CORP/DEL
1.94
  0.01  
+ 0.52%
45,301,000
4.50
1.57
AMISTAR CORP
0.11
  0.00  
+ 0.00%
0
1.03
0.11
AMN HEALTHCARE SERVICES INC
16.90
  0.40  
+ 2.42%
535,329,000
23.41
14.25
AMYLIN PHARMACEUTICALS INC
29.50
  1.02  
+ 3.58%
2,661,453,000
53.25
23.75
ANACOMP INC-CL A
0.50
  0.00  
+ 0.00%
0
7.35
0.20
ANADYS PHARMACEUTICALS INC
2.09
  0.00  
+ 0.00%
88,835,000
4.35
1.36
ARENA PHARMACEUTICALS INC
5.13
  -0.08  
- 1.54%
652,046,000
14.78
4.92
ARMOR ELECTRIC INC
0.02
  0.00  
+ 0.00%
60,500,000
0.08
0.01
ARTES MEDICAL INC
1.07
  -0.04  
- 3.60%
77,202,000
9.11
1.02
ASHWORTH INC
3.40
  0.05  
+ 1.49%
31,140,000
8.50
2.47
AXESSTEL INC
0.50
  0.03  
+ 6.38%
93,092,000
1.58
0.19
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
BAKBONE SOFTWARE INC
0.93
  -0.02  
- 2.11%
4,145,000
1.95
0.60
BIOMED REALTY TRUST INC
26.39
  0.26  
+ 1.00%
764,559,000
29.51
19.32
BMXP HOLDINGS INC
0.02
  0.00  
+ 0.00%
0
0.19
0.01
BOFI HOLDING INC
6.92
  0.08  
+ 1.17%
11,362,000
7.86
5.20
CALIFORNIA COMMUNITY BANK
12.95
  -0.60  
- 4.43%
200,000
16.60
12.45
CALLAWAY GOLF COMPANY
13.62
  0.10  
+ 0.74%
1,024,178,000
19.49
13.36
CARDIODYNAMICS INTL CORP
2.29
  0.34  
+ 17.44%
1,384,000
5.60
1.40
CARDIUM THERAPEUTICS INC
2.13
  -0.06  
- 2.74%
35,942,000
3.19
1.50
CHARLOTTE RUSSE HOLDING INC
17.26
  0.72  
+ 4.35%
425,936,000
29.50
12.27
CHINA STATIONERY AND OFFICE
0.08
  0.00  
+ 0.00%
0
0.61
0.05
COHU INC
17.58
  0.52  
+ 3.05%
66,660,000
23.70
13.27
COM-GUARD.COM INC
0.01
  0.00  
+ 0.00%
0
0.01
0.00
CORONADO FIRST BANK
8.50
  0.00  
+ 0.00%
0
12.50
7.60
CRYOCOR INC
1.35
  0.02  
+ 1.50%
51,970,000
6.97
0.95
CUBIC CORP
26.12
  1.44  
+ 5.83%
277,364,000
50.68
22.93
CYMER INC
27.68
  0.62  
+ 2.29%
358,272,000
44.73
22.86
CYPRESS BIOSCIENCE INC
6.29
  -0.06  
- 0.94%
309,699,000
18.20
6.17
CYTORI THERAPEUTICS INC
5.80
  0.24  
+ 4.32%
147,209,000
6.69
4.62
DALRADA FINANCIAL CORP
0.04
  0.00  
+ 0.00%
100,000
0.70
0.03
DEXCOM INC
7.20
  0.80  
+ 12.50%
256,937,000
10.91
3.69
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
DIGIRAD CORP
2.20
  -0.04  
- 1.79%
23,345,000
4.68
2.10
DIRECTED ELECTRONICS INC
1.86
  -0.01  
- 0.53%
38,939,000
9.47
0.99
DISCOVERY BANCORP
11.10
  -0.05  
- 0.45%
750,000
16.75
10.00
DIVX INC
9.00
  -0.09  
- 0.99%
373,440,000
19.35
6.12
DOT HILL SYSTEMS CORP
2.61
  -0.19  
- 6.79%
179,078,000
4.22
2.12
DUSKA THERAPEUTICS INC
0.47
  0.17  
+ 56.67%
100,000
0.65
0.16
E DIGITAL CORP
0.11
  0.00  
+ 0.00%
251,478,000
0.23
0.11
ENCORE CAPITAL GROUP INC
9.47
  0.37  
+ 4.07%
161,703,000
12.81
6.10
ENTERPRISE INFORMATICS INC
0.03
  0.00  
+ 0.00%
0
350.00
10.00
ENTREPORT CORP
0.01
  0.00  
+ 0.00%
0
0.06
0.00
FAVRILLE INC
1.61
  0.03  
+ 1.90%
109,562,000
4.16
1.20
FIRST COMMUNITY BANCORP /CA
22.28
  0.54  
+ 2.48%
288,629,000
64.00
20.67
FIRST PACTRUST BANCORP INC
16.57
  0.00  
+ 0.00%
0
26.35
15.26
GEN-PROBE INC
58.23
  1.42  
+ 2.50%
542,100,000
71.84
44.82
GENOPTIX INC
31.25
  0.66  
+ 2.16%
243,291,000
37.88
17.00
GLACIER WATER SERVICES INC
47.00
  0.00  
+ 0.00%
0
60.00
33.00
HALOZYME THERAPEUTICS INC
5.33
  -0.25  
- 4.48%
224,586,000
10.85
4.19
HOLLIS-EDEN PHARMACEUTICALS
1.47
  0.01  
+ 0.68%
44,699,000
2.87
1.40
HOMEFED CORP
48.25
  -0.75  
- 1.53%
138,000
68.00
45.00
IDEAEDGE INC
0.73
  0.00  
+ 0.00%
128,135,000
1.23
0.31
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ILLUMINA INC
79.62
  1.05  
+ 1.34%
613,583,000
81.90
31.66
IMAGENETIX INC
0.80
  0.01  
+ 1.27%
2,500,000
1.50
0.51
IMAGEWARE SYSTEMS INC
0.60
  0.05  
+ 9.09%
3,462,000
2.69
0.25
IMCOR PHARMACEUTICAL CO
0.01
  0.00  
+ 0.00%
0
0.03
0.01
IMPERIAL CAPITAL BANCORP INC
14.61
  0.73  
+ 5.26%
129,808,000
55.59
12.58
INFOSONICS CORP
1.08
  0.08  
+ 8.00%
38,058,000
3.80
0.90
INOVIO BIOMEDICAL CORP
0.89
  0.00  
+ 0.00%
15,634,000
4.26
0.50
INTL LOTTERY & TOTALIZATOR
0.51
  0.00  
+ 0.00%
0
0.90
0.26
INVITROGEN CORP
93.52
  -0.03  
- 0.03%
535,983,000
99.15
70.23
IOMEGA CORP
3.83
  0.00  
+ 0.00%
3,432,683,000
5.75
2.26
IPEX INC
0.01
  0.00  
+ 0.00%
0
0.01
0.00
ISIS PHARMACEUTICALS INC
12.64
  0.87  
+ 7.39%
2,678,366,000
20.15
8.79
JACK IN THE BOX INC
27.01
  0.06  
+ 0.22%
726,917,000
39.77
22.57
JAVO BEVERAGE CO INC
0.58
  0.00  
+ 0.00%
316,734,000
1.61
0.42
JMAR TECHNOLOGIES INC
0.24
  0.01  
+ 4.35%
75,078,000
0.28
0.04
KINTERA INC
0.51
  -0.07  
- 12.07%
16,545,000
2.83
0.20
KRATOS DEFENSE & SECURITY
1.72
  -0.04  
- 2.27%
105,312,000
3.09
1.37
LA JOLLA PHARMACEUTICAL CO
1.68
  -0.03  
- 1.75%
89,741,000
7.06
1.45
LANCER ORTHODONTICS INC
0.68
  0.00  
+ 0.00%
0
0.75
0.55
LEAP WIRELESS INTL INC
54.08
  -0.40  
- 0.73%
1,299,273,000
99.04
29.87
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
LIGAND PHARMACEUTICALS-CL B
3.61
  0.22  
+ 6.49%
445,256,000
7.37
3.31
LPATH INC
1.60
  0.00  
+ 0.00%
2,000,000
2.54
1.26
MAD CATZ INTERACTIVE INC
0.73
  -0.01  
- 1.35%
155,732,000
1.65
0.55
MAXWELL TECHNOLOGIES INC
11.77
  0.39  
+ 3.43%
113,592,000
16.50
7.10
MEDICINOVA INC
3.70
  0.00  
+ 0.00%
0
9.54
3.27
METABASIS THERAPEUTICS INC
2.24
  0.04  
+ 1.82%
96,072,000
8.37
1.40
MICROISLET INC
0.30
  0.00  
+ 0.00%
0
0.74
0.28
MICROMET INC
2.43
  0.19  
+ 8.48%
44,712,000
3.27
1.22
MITEK SYSTEMS INC
0.31
  0.11  
+ 55.00%
88,570,000
0.78
0.15
NANOGEN INC
0.40
  0.00  
+ 0.00%
191,400,000
1.65
0.27
NATURAL ALTERNATIVES INTL
7.74
  -0.20  
- 2.52%
10,600,000
9.20
5.64
NEUROCRINE BIOSCIENCES INC
4.88
  0.04  
+ 0.83%
238,797,000
13.12
4.11
NEXPRISE INC
0.60
  0.15  
+ 33.33%
22,487,000
0.60
0.12
NEXTWAVE WIRELESS INC
7.04
  0.15  
+ 2.18%
479,354,000
10.44
3.28
NITCHES INC
1.13
  0.01  
+ 0.89%
2,700,000
4.20
1.09
NOVATEL WIRELESS INC
9.29
  0.20  
+ 2.20%
859,386,000
29.14
7.42
NTN BUZZTIME INC
0.44
  -0.06  
- 12.00%
19,425,000
1.19
0.32
NUVASIVE INC
40.30
  0.31  
+ 0.78%
401,969,000
44.96
24.89
ONE VOICE TECHNOLOGIES INC
0.01
  0.00  
+ 0.00%
355,468,000
0.04
0.01
ONSITE ENERGY CORP
0.06
  0.00  
+ 0.00%
2,120,000
0.10
0.04
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
OPEN ENERGY CORP
0.25
  -0.01  
- 3.85%
264,206,000
0.83
0.23
ORANGE 21 INC
3.70
  0.00  
+ 0.00%
14,500,000
6.77
3.50
OVERLAND STORAGE INC
1.10
  0.03  
+ 2.80%
27,218,000
100000.00
1.02
PATRIOT SCIENTIFIC CORP
0.31
  0.00  
+ 0.00%
610,829,000
0.94
0.26
PHOENIX FOOTWEAR GROUP INC
1.81
  0.06  
+ 3.43%
27,140,000
4.45
1.10
PICO HOLDINGS INC
36.10
  1.10  
+ 3.14%
73,356,000
49.00
28.62
PLANET BIOPHARMACEUTICALS IN
1.01
  0.00  
+ 0.00%
0
4.00
1.01
PRICESMART INC
28.79
  0.66  
+ 2.35%
171,339,000
33.67
17.99
PROTEIN POLYMER TECHNOLOGIES
0.05
  0.00  
+ 0.00%
305,000,000
0.21
0.03
PURE BIOSCIENCE
4.94
  -0.07  
- 1.40%
39,768,000
8.72
2.58
QUALCOMM INC
44.63
  0.91  
+ 2.08%
12,954,748,000
47.72
35.17
QUIDEL CORP
15.42
  0.42  
+ 2.80%
128,505,000
21.07
12.95
REALTY INCOME CORP
24.46
  0.47  
+ 1.96%
1,023,280,000
30.70
20.27
REMEC INC
1.03
  0.00  
+ 0.00%
0
1.75
0.95
REMOTE SURVEILLANCE TECHNOLO
0.01
  0.00  
+ 0.00%
663,000
0.58
0.01
RESMED INC
40.71
  0.43  
+ 1.07%
365,690,000
54.58
38.34
RF INDUSTRIES LTD
5.90
  -0.15  
- 2.48%
2,660,000
7.67
5.20
ROYALE ENERGY INC
3.42
  -0.08  
- 2.29%
30,295,000
4.49
2.18
RUBIO'S RESTAURANTS INC
6.18
  0.11  
+ 1.81%
14,690,000
12.06
5.46
SAIC INC
19.48
  0.23  
+ 1.19%
1,593,622,000
21.13
16.11
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
SAN DIEGO TRUST BANK
18.50
  0.00  
+ 0.00%
350,000
34.50
17.00
SANTARUS INC
2.73
  0.23  
+ 9.20%
223,932,000
7.10
1.78
SEACOAST COMMERCE BANK
8.75
  -0.25  
- 2.78%
10,450,000
11.75
8.05
SECURITY BUSINESS BANK OF SA
13.40
  0.00  
+ 0.00%
375,000
20.25
12.25
SEMPRA ENERGY
57.89
  0.73  
+ 1.28%
993,301,000
65.44
48.58
SENOMYX INC
5.32
  0.02  
+ 0.38%
143,800,000
16.36
4.62
SEQUENOM INC
7.81
  0.03  
+ 0.39%
559,787,000
11.63
3.45
SGX PHARMACEUTICALS INC
1.49
  -0.02  
- 1.32%
550,000
7.95
1.18
SOMAXON PHARMACEUTICALS INC
4.60
  0.20  
+ 4.55%
49,973,000
15.30
3.69
SOUND HEALTH SOLUTIONS INC
0.06
  0.00  
+ 0.00%
0
0.16
0.02
SPACEDEV INC
0.69
  -0.01  
- 1.43%
19,279,000
1.06
0.51
STEAKHOUSE PARTNERS INC
0.06
  0.00  
+ 0.00%
0
0.55
0.04
SURGE GLOBAL ENERGY INC
0.07
  0.00  
+ 0.00%
11,000,000
0.59
0.06
SYS
2.10
  -0.02  
- 0.94%
20,239,000
2.52
1.30
TELANETIX INC
1.35
  0.02  
+ 1.50%
25,750,000
6.75
0.76
TRI-ISTHMUS GROUP INC
0.90
  0.15  
+ 20.00%
1,000,000
0.90
0.26
US FARMS INC
0.15
  0.00  
+ 0.00%
66,500,000
0.94
0.09
VERENIUM CORP
2.81
  0.10  
+ 3.69%
154,858,000
7.15
2.34
VIASAT INC
20.61
  -1.12  
- 5.15%
274,469,000
36.49
19.20
VICAL INC
3.17
  -0.13  
- 3.94%
154,159,000
6.20
3.12
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
VYREX CORP
2.00
  0.00  
+ 0.00%
1,120,000
2.75
0.30
WD-40 CO
32.73
  1.23  
+ 3.90%
97,652,000
42.70
28.91
WEBSENSE INC
18.70
  0.25  
+ 1.36%
452,635,000
23.74
15.43
WHO'S YOUR DADDY INC
0.24
  0.01  
+ 4.35%
10,260,000
5.22
0.13
WORLD WASTE TECHNOLOGIES INC
0.20
  0.00  
+ 0.00%
5,000,000
1.60
0.10
XENONICS HOLDINGS INC
1.59
  -0.01  
- 0.63%
15,820,000
3.12
1.30