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
SECTOR 5 INC
7.5
  3.5  
+ 87.50%
NEUROCRINE BIOSCIENCES INC
51.92
  2.58  
+ 5.23%
NOVATEL WIRELESS INC
2.4
  0.1  
+ 4.35%
OREXIGEN THERAPEUTICS INC
4.39
  0.18  
+ 4.28%
HALOZYME THERAPEUTICS INC
23.71
  0.91  
+ 3.99%
BOTTOM PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
SORRENTO THERAPEUTICS INC
20.41
  -3.29  
- 13.88%
SENOMYX INC
4.89
  -0.29  
- 5.60%
HOMEFED CORP
44.0
  -2.0  
- 4.35%
AETHLON MEDICAL INC
9.58
  -0.42  
- 4.20%
MEDICINOVA INC
3.65
  -0.16  
- 4.20%
SAN DIEGO STOCKS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ACADIA PHARMACEUTICALS INC
49.3
  1.74  
+ 3.66%
1,158,856,000
51.99
19.67
ADAMIS PHARMACEUTICALS CORP
4.16
  -0.13  
- 3.03%
12,983,000
7.26
2.62
AETHLON MEDICAL INC
9.58
  -0.42  
- 4.20%
21,644,000
36.0
5.12
AMERICAN ASSETS TRUST INC
41.32
  -0.09  
- 0.22%
130,693,000
45.09
32.84
AMN HEALTHCARE SERVICES INC
29.4
  -0.54  
- 1.80%
587,697,000
32.53
12.94
ARENA PHARMACEUTICALS INC
4.08
  0.09  
+ 2.26%
1,731,561,000
6.28
3.26
BIOCEPT INC
2.47
  -0.01  
- 0.40%
193,187,000
5.46
1.08
BIOMED REALTY TRUST INC
20.47
  0.04  
+ 0.20%
1,628,255,000
25.11
19.12
BOFI HOLDING INC
112.59
  -1.25  
- 1.10%
204,954,000
119.83
64.62
BRIDGEPOINT EDUCATION INC
9.52
  0.14  
+ 1.49%
81,726,000
14.0
8.2
CALLAWAY GOLF COMPANY
8.33
  -0.06  
- 0.72%
823,304,000
10.2
6.79
COHU INC
12.15
  0.1  
+ 0.83%
96,329,000
13.84
9.67
CONATUS PHARMACEUTICALS INC
5.02
  0.12  
+ 2.45%
89,423,000
11.74
4.63
CUBIC CORP
44.65
  0.78  
+ 1.78%
117,287,000
55.73
40.69
DEXCOM INC
83.41
  1.71  
+ 2.09%
581,612,000
86.2
36.53
DIGIRAD CORP
4.14
  0.07  
+ 1.72%
23,969,000
5.48
3.11
ENCORE CAPITAL GROUP INC
42.48
  0.39  
+ 0.93%
183,635,000
46.18
36.4
EVOKE PHARMA INC
5.11
  0.14  
+ 2.82%
8,222,000
8.32
4.43
EXCEL TRUST INC
15.84
  0.02  
+ 0.13%
833,429,000
15.96
11.46
FATE THERAPEUTICS INC
7.17
  -0.26  
- 3.50%
179,149,000
8.78
3.5
GENIUS BRANDS INTERNATIONAL
2.0
  -0.08  
- 3.85%
200,000
3.35
1.33
GLACIER WATER SERVICES INC
16.9
  0.0  
+ 0.00%
0
21.5
13.55
HALOZYME THERAPEUTICS INC
23.71
  0.91  
+ 3.99%
1,227,636,000
25.25
7.51
HOMEFED CORP
44.0
  -2.0  
- 4.35%
2,005,000
56.55
42.5
IGNYTA INC
14.22
  0.18  
+ 1.28%
397,025,000
19.4
6.25
ILLUMINA INC
217.82
  0.55  
+ 0.25%
1,270,764,000
242.37
145.12
IMPRIMIS PHARMACEUTICALS INC
8.12
  0.02  
+ 0.25%
3,236,000
9.24
6.27
INFOSONICS CORP
2.92
  -0.05  
- 1.68%
27,041,000
3.84
1.06
ISIS PHARMACEUTICALS INC
54.4
  0.72  
+ 1.34%
1,553,897,000
77.8
29.17
JACK IN THE BOX INC
91.57
  1.48  
+ 1.64%
405,667,000
99.99
55.14
KRATOS DEFENSE & SECURITY
5.49
  0.08  
+ 1.48%
242,005,000
7.97
4.21
LA JOLLA PHARMACEUTICAL CO
29.81
  0.38  
+ 1.29%
80,558,000
34.48
7.2
LIGAND PHARMACEUTICALS
105.84
  3.29  
+ 3.21%
229,252,000
107.71
41.99
MAXLINEAR INC-CLASS A
11.07
  0.02  
+ 0.18%
427,002,000
13.33
6.25
MAXWELL TECHNOLOGIES INC
4.19
  0.1  
+ 2.44%
311,537,000
12.03
4.06
MEDICINOVA INC
3.65
  -0.16  
- 4.20%
448,694,000
5.9
1.86
MIRATI THERAPEUTICS INC
29.3
  1.06  
+ 3.75%
118,914,000
37.43
13.69
MITEK SYSTEMS INC
3.44
  0.01  
+ 0.29%
254,990,000
4.23
1.8
NATURAL ALTERNATIVES INTL
6.1
  0.02  
+ 0.33%
7,083,000
6.7
4.95
NEUROCRINE BIOSCIENCES INC
51.92
  2.58  
+ 5.23%
605,280,000
56.18
13.11
NOVATEL WIRELESS INC
2.4
  0.1  
+ 4.35%
507,387,000
6.89
1.67
NUVASIVE INC
50.47
  0.88  
+ 1.77%
683,403,000
51.25
33.33
OCERA THERAPEUTICS INC
3.82
  0.0  
+ 0.00%
23,282,000
8.1
3.29
ONCOSEC MEDICAL INC
6.27
  0.24  
+ 3.98%
178,584,000
13.19
4.0
OREXIGEN THERAPEUTICS INC
4.39
  0.18  
+ 4.28%
1,592,009,000
9.37
3.11
ORGANOVO HOLDINGS INC
3.37
  -0.01  
- 0.30%
1,642,301,000
8.35
3.26
OTONOMY INC
27.28
  0.3  
+ 1.11%
122,496,000
41.99
15.19
PFENEX INC
22.0
  -0.34  
- 1.52%
167,372,000
24.41
5.49
PICO HOLDINGS INC
11.94
  -0.05  
- 0.42%
89,287,000
22.73
11.83
PRICESMART INC
96.82
  -3.3  
- 3.30%
244,657,000
103.59
74.61
QUALCOMM INC
63.1
  1.12  
+ 1.81%
14,014,483,000
78.53
60.83
QUIDEL CORP
21.88
  -0.51  
- 2.28%
404,994,000
29.38
21.37
REALTY INCOME CORP
47.42
  0.2  
+ 0.42%
1,692,515,000
55.54
40.56
RECEPTOS INC
227.16
  0.07  
+ 0.03%
1,876,502,000
230.87
38.27
REGULUS THERAPEUTICS INC
8.92
  0.24  
+ 2.76%
556,918,000
25.6
6.13
RESMED INC
56.7
  1.53  
+ 2.77%
1,061,496,000
75.33
45.74
RETAIL OPPORTUNITY INVESTMEN
16.66
  0.02  
+ 0.12%
502,302,000
18.73
14.5
REVEN HOUSING REIT INC
9.0
  0.0  
+ 0.00%
0
15.8
0.05
RF INDUSTRIES LTD
4.25
  -0.07  
- 1.62%
26,338,000
5.64
3.89
SAN DIEGO PRIVATE BANK
14.75
  0.0  
+ 0.00%
0
15.1
12.95
SEACOAST COMMERCE BANC HOLDI
12.0
  0.0  
+ 0.00%
0
12.2
9.7
SECTOR 5 INC
7.5
  3.5  
+ 87.50%
100,000
7.7
1.0
SEMPRA ENERGY
100.37
  0.02  
+ 0.02%
804,741,000
116.3
96.13
SENOMYX INC
4.89
  -0.29  
- 5.60%
243,596,000
10.11
4.16
SEQUENOM INC
2.96
  0.08  
+ 2.78%
1,826,362,000
4.8
2.74
SORRENTO THERAPEUTICS INC
20.41
  -3.29  
- 13.88%
2,749,066,000
26.8
3.1
SOUTHERN REALTY CO
44.0
  0.0  
+ 0.00%
0
44.0
15.1
TANDEM DIABETES CARE INC
11.71
  0.25  
+ 2.18%
181,643,000
17.98
10.14
TEARLAB CORP
2.38
  -0.02  
- 0.83%
15,039,000
5.04
1.5
TROVAGENE INC
8.35
  -0.17  
- 2.00%
561,403,000
13.58
2.97
VIASAT INC
60.56
  0.61  
+ 1.02%
278,810,000
68.84
51.5
VITAL THERAPIES INC
13.99
  0.03  
+ 0.21%
214,535,000
29.67
12.59
WD-40 CO
88.47
  0.62  
+ 0.71%
55,655,000
90.79
65.19
ZOGENIX INC
20.14
  0.27  
+ 1.36%
317,809,000
21.65
8.56
SEARCH SAN DIEGO STOCKS:
Symbol

San Diego Stock Exchange

U.S. Markets

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