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
TROVAGENE INC
5.54
  0.35  
+ 6.74%
OTONOMY INC
35.92
  2.00  
+ 5.90%
MEI PHARMA INC
5.98
  0.33  
+ 5.84%
PFENEX INC
14.99
  0.64  
+ 4.46%
AUSPEX PHARMACEUTICALS INC
70.31
  2.93  
+ 4.35%
BOTTOM PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
BIOCEPT INC
3.50
  -1.25  
- 26.32%
SIBANNAC INC
2.00
  -0.25  
- 11.11%
SENOMYX INC
5.57
  -0.63  
- 10.16%
APRICUS BIOSCIENCES INC
2.34
  -0.23  
- 8.95%
MITEK SYSTEMS INC
3.16
  -0.19  
- 5.67%
SAN DIEGO STOCKS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ACADIA PHARMACEUTICALS INC
37.78
  0.38  
+ 1.02%
1,028,989,000
38.43
15.64
ADAMIS PHARMACEUTICALS CORP
6.44
  -0.06  
- 0.92%
94,484,000
7.14
2.62
AMERICAN ASSETS TRUST INC
40.78
  -0.49  
- 1.19%
172,410,000
45.09
32.16
AMN HEALTHCARE SERVICES INC
22.84
  0.26  
+ 1.15%
510,430,000
23.23
10.35
APRICUS BIOSCIENCES INC
2.34
  -0.23  
- 8.95%
1,005,412,000
2.75
0.92
ARENA PHARMACEUTICALS INC
4.75
  0.04  
+ 0.85%
3,576,809,000
7.24
3.26
AUSPEX PHARMACEUTICALS INC
70.31
  2.93  
+ 4.35%
209,372,000
73.32
14.75
BANK OF SOUTHERN CALIFORNIA
7.10
  0.00  
+ 0.00%
0
7.10
6.11
BIOCEPT INC
3.50
  -1.25  
- 26.32%
14,065,176,000
9.70
1.08
BIOMED REALTY TRUST INC
22.18
  -0.63  
- 2.76%
2,324,190,000
25.11
19.41
BOFI HOLDING INC
90.25
  0.29  
+ 0.32%
163,447,000
106.55
64.62
BRIDGEPOINT EDUCATION INC
10.17
  -0.03  
- 0.29%
51,978,000
20.08
9.19
CALLAWAY GOLF COMPANY
8.95
  0.13  
+ 1.47%
512,568,000
10.35
6.79
CAREFUSION CORP
60.21
  -0.01  
- 0.02%
1,286,008,000
60.36
37.76
CELLADON CORP
17.78
  -0.12  
- 0.67%
341,916,000
20.85
7.82
COHU INC
10.88
  0.05  
+ 0.46%
163,956,000
13.08
9.41
CONATUS PHARMACEUTICALS INC
6.46
  0.01  
+ 0.16%
112,367,000
13.18
5.06
CUBIC CORP
52.28
  -0.67  
- 1.27%
120,465,000
55.73
40.69
DEXCOM INC
61.96
  -1.38  
- 2.18%
1,252,745,000
64.64
28.09
DIGIRAD CORP
4.40
  0.01  
+ 0.23%
8,290,000
4.73
3.03
ENCORE CAPITAL GROUP INC
42.65
  -0.76  
- 1.75%
336,273,000
51.11
36.40
ENTERPRISE INFORMATICS INC
2.25
  0.00  
+ 0.00%
0
3.10
1.60
ENTROPIC COMMUNICATIONS INC
2.96
  0.00  
+ 0.00%
909,512,000
4.80
2.15
EVOKE PHARMA INC
5.52
  0.01  
+ 0.18%
2,720,000
10.96
4.72
EXCEL TRUST INC
13.66
  0.01  
+ 0.07%
804,911,000
14.50
11.46
FATE THERAPEUTICS INC
4.85
  -0.06  
- 1.22%
14,039,000
13.55
3.50
GLACIER WATER SERVICES INC
14.50
  0.00  
+ 0.00%
0
22.00
13.55
HALOZYME THERAPEUTICS INC
15.28
  0.11  
+ 0.73%
942,214,000
16.52
6.88
HOMEFED CORP
45.00
  0.00  
+ 0.00%
1,306,000
64.00
37.25
IGNYTA INC
8.63
  0.12  
+ 1.41%
22,856,000
10.64
5.36
ILLUMINA INC
198.46
  2.24  
+ 1.14%
714,201,000
213.33
127.69
IMPRIMIS PHARMACEUTICALS INC
7.77
  0.11  
+ 1.44%
17,784,000
9.62
4.71
ISIS PHARMACEUTICALS INC
67.33
  -0.82  
- 1.20%
2,596,091,000
75.24
22.25
JACK IN THE BOX INC
98.22
  0.47  
+ 0.48%
546,651,000
98.68
52.41
KRATOS DEFENSE & SECURITY
5.79
  0.01  
+ 0.17%
161,311,000
9.08
4.21
LA JOLLA PHARMACEUTICAL CO
20.25
  0.06  
+ 0.30%
92,287,000
22.80
6.17
LIGAND PHARMACEUTICALS
55.82
  -0.87  
- 1.53%
583,875,000
80.20
41.99
LPATH INC-CLASS A
2.99
  0.00  
+ 0.00%
18,048,000
5.17
2.30
LRAD CORP
2.62
  -0.03  
- 1.13%
19,639,000
3.88
1.77
MAXLINEAR INC-CLASS A
8.25
  -0.20  
- 2.37%
147,113,000
10.80
6.25
MAXWELL TECHNOLOGIES INC
7.26
  0.05  
+ 0.69%
386,884,000
18.43
6.29
MEDICINOVA INC
3.60
  0.07  
+ 1.98%
42,503,000
4.80
1.66
MEI PHARMA INC
5.98
  0.33  
+ 5.84%
761,061,000
13.98
3.57
MIRATI THERAPEUTICS INC
23.97
  0.65  
+ 2.79%
32,947,000
25.97
13.69
MITEK SYSTEMS INC
3.16
  -0.19  
- 5.67%
244,073,000
5.60
1.80
NATURAL ALTERNATIVES INTL
5.48
  0.03  
+ 0.55%
11,240,000
6.70
4.95
NEUROCRINE BIOSCIENCES INC
40.05
  0.46  
+ 1.16%
715,756,000
40.75
12.17
NOVATEL WIRELESS INC
5.29
  0.00  
+ 0.00%
226,122,000
5.90
1.51
NUVASIVE INC
44.99
  -0.51  
- 1.12%
571,112,000
51.23
31.35
OCERA THERAPEUTICS INC
5.75
  0.10  
+ 1.77%
42,211,000
17.01
4.47
OREXIGEN THERAPEUTICS INC
5.87
  0.02  
+ 0.34%
1,644,751,000
7.82
3.11
ORGANOVO HOLDINGS INC
6.06
  -0.12  
- 1.94%
1,157,842,000
10.81
5.12
OTONOMY INC
35.92
  2.00  
+ 5.90%
104,179,000
40.45
15.19
PFENEX INC
14.99
  0.64  
+ 4.46%
197,009,000
15.00
5.28
PICO HOLDINGS INC
17.14
  0.56  
+ 3.38%
54,503,000
26.36
15.66
PRICESMART INC
80.35
  -0.71  
- 0.88%
110,498,000
111.99
78.63
QUALCOMM INC
72.01
  0.33  
+ 0.46%
8,495,878,000
81.97
62.26
QUIDEL CORP
26.01
  0.33  
+ 1.29%
241,179,000
29.73
19.21
REALTY INCOME CORP
49.81
  -1.10  
- 2.16%
2,676,676,000
55.54
39.62
RECEPTOS INC
126.51
  4.18  
+ 3.42%
444,372,000
139.40
24.53
REGULUS THERAPEUTICS INC
19.30
  0.49  
+ 2.60%
388,463,000
25.60
5.40
RESMED INC
64.24
  -1.03  
- 1.58%
676,564,000
67.50
42.19
RETAIL OPPORTUNITY INVESTMEN
16.70
  -0.28  
- 1.65%
386,925,000
18.26
14.31
REVEN HOUSING REIT INC
9.20
  0.00  
+ 0.00%
0
15.80
0.05
RF INDUSTRIES LTD
4.30
  0.01  
+ 0.23%
3,749,000
6.95
4.03
SAN DIEGO PRIVATE BANK
14.30
  0.00  
+ 0.00%
0
15.00
12.26
SEACOAST COMMERCE BANC HOLDI
11.65
  -0.10  
- 0.85%
2,526,000
12.16
8.00
SEMPRA ENERGY
108.45
  -0.19  
- 0.17%
1,365,110,000
116.30
91.02
SENOMYX INC
5.57
  -0.63  
- 10.16%
591,200,000
12.74
4.77
SEQUENOM INC
3.52
  -0.01  
- 0.28%
498,536,000
4.19
2.25
SIBANNAC INC
2.00
  -0.25  
- 11.11%
200,000
4.25
1.01
SORRENTO THERAPEUTICS INC
13.26
  0.08  
+ 0.61%
150,914,000
16.40
3.10
TANDEM DIABETES CARE INC
12.24
  -0.58  
- 4.52%
294,775,000
26.90
10.75
TEARLAB CORP
2.68
  0.03  
+ 1.13%
144,599,000
8.28
1.50
TROVAGENE INC
5.54
  0.35  
+ 6.74%
262,173,000
7.10
2.97
VIASAT INC
65.35
  0.04  
+ 0.06%
150,837,000
74.78
51.50
VIBRA BANK
21.55
  0.00  
+ 0.00%
0
21.55
19.01
VITAL THERAPIES INC
22.39
  -0.14  
- 0.62%
27,044,000
35.20
10.66
WD-40 CO
81.80
  0.20  
+ 0.25%
59,173,000
87.09
65.19
SEARCH SAN DIEGO STOCKS:
Symbol

San Diego Stock Exchange

U.S. Markets

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