|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
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
|
|
VOLUME
|
|
|
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
|
|
VOLUME
|
|
|
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
|
|
VOLUME
|
|
|
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
|
|
VOLUME
|
|
|
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
|
|
VOLUME
|
|
|
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
|
|
VOLUME
|
|
|
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
|
|
VOLUME
|
|
|
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 |
|
