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
NAPRODIS INC
4.00
  2.99  
+296.04%
IMAGEWARE SYSTEMS INC
2.65
  0.24  
+ 9.96%
MITEK SYSTEMS INC
2.47
  0.20  
+ 8.81%
AMERICANN INC
2.05
  0.15  
+ 7.89%
AMBIT BIOSCIENCES CORP
7.57
  0.47  
+ 6.62%
BOTTOM PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
EVOKE PHARMA INC
6.67
  -0.23  
- 3.33%
TROVAGENE INC
5.84
  -0.17  
- 2.83%
SEQUENOM INC
3.71
  -0.10  
- 2.62%
SOPHIRIS BIO INC
3.00
  -0.08  
- 2.60%
VITAL THERAPIES INC
23.98
  -0.59  
- 2.40%
SAN DIEGO STOCKS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ACADIA PHARMACEUTICALS INC
23.98
  0.37  
+ 1.57%
636,278,000
32.00
15.64
ADAMIS PHARMACEUTICALS CORP
4.02
  0.07  
+ 1.77%
61,741,000
11.90
2.62
AMBIT BIOSCIENCES CORP
7.57
  0.47  
+ 6.62%
171,867,000
21.44
4.80
AMERICAN ASSETS TRUST INC
35.05
  0.22  
+ 0.63%
152,716,000
35.84
28.65
AMERICANN INC
2.05
  0.15  
+ 7.89%
9,500,000
6.00
1.25
AMN HEALTHCARE SERVICES INC
15.12
  -0.16  
- 1.05%
338,702,000
15.79
10.35
ARENA PHARMACEUTICALS INC
4.12
  0.00  
+ 0.00%
4,806,892,000
7.97
4.05
AUSPEX PHARMACEUTICALS INC
22.99
  0.76  
+ 3.42%
114,986,000
35.78
13.25
BANK OF SOUTHERN CALIFORNIA
6.94
  0.00  
+ 0.00%
0
8.00
6.11
BIOCEPT INC
4.01
  0.05  
+ 1.26%
9,106,000
10.02
3.64
BIOMED REALTY TRUST INC
22.45
  0.16  
+ 0.72%
2,074,653,000
22.62
17.97
BOFI HOLDING INC
76.99
  -0.89  
- 1.14%
152,938,000
106.55
57.55
BRIDGEPOINT EDUCATION INC
12.57
  0.16  
+ 1.29%
126,973,000
20.33
11.80
CALLAWAY GOLF COMPANY
7.61
  0.07  
+ 0.93%
453,230,000
10.35
6.76
CAREFUSION CORP
45.91
  0.50  
+ 1.10%
1,083,754,000
45.93
35.10
CELLADON CORP
11.53
  -0.21  
- 1.79%
77,887,000
17.16
7.45
COHU INC
12.30
  -0.04  
- 0.32%
108,071,000
13.08
9.01
CONATUS PHARMACEUTICALS INC
6.89
  0.16  
+ 2.38%
225,456,000
15.67
5.06
CUBIC CORP
44.64
  -0.33  
- 0.73%
59,968,000
56.92
40.69
DEXCOM INC
44.20
  -0.08  
- 0.18%
330,752,000
49.83
25.49
DIGIRAD CORP
3.93
  0.02  
+ 0.51%
208,817,000
4.85
2.50
ENCORE CAPITAL GROUP INC
44.39
  0.25  
+ 0.57%
251,711,000
51.95
40.62
ENTERPRISE INFORMATICS INC
2.75
  0.00  
+ 0.00%
0
3.12
2.75
ENTROPIC COMMUNICATIONS INC
2.63
  0.06  
+ 2.33%
436,838,000
5.12
2.44
EVOKE PHARMA INC
6.67
  -0.23  
- 3.33%
3,825,000
14.25
6.03
EXCEL TRUST INC
12.94
  0.15  
+ 1.17%
239,156,000
13.94
10.96
FATE THERAPEUTICS INC
5.34
  0.09  
+ 1.71%
2,920,000
13.55
4.30
GLACIER WATER SERVICES INC
21.50
  0.00  
+ 0.00%
0
25.25
18.50
HALOZYME THERAPEUTICS INC
9.50
  0.04  
+ 0.42%
578,990,000
18.18
6.88
HOMEFED CORP
51.25
  0.00  
+ 0.00%
0
64.00
32.00
IGNYTA INC
7.50
  -0.02  
- 0.27%
23,892,000
20.00
1.00
ILLUMINA INC
179.36
  0.28  
+ 0.16%
1,369,316,000
185.00
72.77
IMAGEWARE SYSTEMS INC
2.65
  0.24  
+ 9.96%
451,331,000
2.69
1.26
IMPRIMIS PHARMACEUTICALS INC
7.80
  0.01  
+ 0.13%
10,462,000
9.62
3.01
INFOSONICS CORP
2.12
  0.06  
+ 2.91%
80,556,000
4.69
0.48
ISIS PHARMACEUTICALS INC
40.76
  0.86  
+ 2.16%
2,016,932,000
62.66
22.25
JACK IN THE BOX INC
59.45
  0.21  
+ 0.35%
286,381,000
62.90
38.53
KRATOS DEFENSE & SECURITY
7.53
  0.06  
+ 0.80%
244,983,000
9.18
6.32
LA JOLLA PHARMACEUTICAL CO
10.42
  -0.02  
- 0.19%
91,564,000
19.50
3.23
LIGAND PHARMACEUTICALS
52.04
  0.08  
+ 0.15%
139,657,000
80.42
39.75
LPATH INC-CLASS A
3.40
  0.00  
+ 0.00%
21,326,000
6.46
2.75
LRAD CORP
3.31
  0.13  
+ 4.09%
682,996,000
3.45
1.26
MAXLINEAR INC-CLASS A
9.27
  0.09  
+ 0.98%
114,435,000
11.32
7.62
MAXWELL TECHNOLOGIES INC
10.27
  -0.10  
- 0.96%
490,842,000
18.43
6.75
MEDICINOVA INC
2.35
  0.09  
+ 3.98%
368,491,000
5.25
1.66
MEI PHARMA INC
7.28
  0.09  
+ 1.25%
32,297,000
13.98
5.51
MIRATI THERAPEUTICS INC
20.55
  0.05  
+ 0.24%
9,905,000
25.97
8.12
MITEK SYSTEMS INC
2.47
  0.20  
+ 8.81%
768,549,000
7.11
2.15
NAPRODIS INC
4.00
  2.99  
+296.04%
3,250,000
4.01
1.00
NATURAL ALTERNATIVES INTL
5.35
  0.00  
+ 0.00%
0
6.35
4.42
NEUROCRINE BIOSCIENCES INC
16.31
  0.32  
+ 2.00%
312,422,000
20.29
8.57
NOVATEL WIRELESS INC
2.25
  -0.01  
- 0.44%
54,840,000
3.40
1.51
NUVASIVE INC
35.10
  0.20  
+ 0.57%
116,199,000
39.89
23.17
OCERA THERAPEUTICS INC
5.93
  0.09  
+ 1.54%
26,751,000
19.94
5.26
OMNITEK ENGINEERING CORP
2.67
  -0.03  
- 1.11%
5,117,000
3.00
1.97
OREXIGEN THERAPEUTICS INC
5.70
  -0.03  
- 0.52%
4,158,581,000
7.82
4.59
ORGANOVO HOLDINGS INC
7.78
  0.12  
+ 1.57%
667,200,000
13.65
4.96
OVERLAND STORAGE INC
3.46
  0.01  
+ 0.29%
21,806,000
6.40
2.62
PEREGRINE SEMICONDUCTOR CORP
12.45
  0.02  
+ 0.16%
274,324,000
12.89
4.75
PICO HOLDINGS INC
22.10
  0.04  
+ 0.18%
33,655,000
26.36
20.62
PRICESMART INC
89.62
  -0.44  
- 0.49%
72,632,000
126.64
78.63
PULSE ELECTRONICS CORP
2.13
  0.05  
+ 2.40%
347,000
6.40
2.00
QUALCOMM INC
76.10
  0.18  
+ 0.24%
6,483,628,000
81.97
65.47
QUIDEL CORP
23.60
  0.24  
+ 1.03%
45,747,000
32.24
19.21
REALTY INCOME CORP
44.72
  0.14  
+ 0.31%
1,090,084,000
45.84
36.58
RECEPTOS INC
51.15
  -0.05  
- 0.10%
446,144,000
55.00
15.23
REGULUS THERAPEUTICS INC
6.88
  0.08  
+ 1.18%
35,375,000
11.88
5.40
RESMED INC
53.05
  0.12  
+ 0.23%
576,804,000
57.34
41.52
RETAIL OPPORTUNITY INVESTMEN
15.84
  0.00  
+ 0.00%
334,010,000
16.30
12.60
RF INDUSTRIES LTD
5.55
  0.13  
+ 2.40%
11,498,000
14.84
5.01
ROYALE ENERGY INC
3.31
  0.06  
+ 1.85%
97,872,000
4.95
2.46
SAN DIEGO PRIVATE BANK
13.10
  0.00  
+ 0.00%
0
13.10
11.00
SEACOAST COMMERCE BANK
10.10
  0.05  
+ 0.50%
5,529,000
10.40
5.60
SEMPRA ENERGY
105.97
  1.09  
+ 1.04%
918,409,000
106.09
82.13
SENOMYX INC
8.13
  0.25  
+ 3.17%
202,730,000
12.74
3.12
SEQUENOM INC
3.71
  -0.10  
- 2.62%
1,351,692,000
4.17
1.65
SOPHIRIS BIO INC
3.00
  -0.08  
- 2.60%
10,722,000
5.91
2.10
SORRENTO THERAPEUTICS INC
5.50
  0.05  
+ 0.92%
124,699,000
16.40
4.75
SOUTHERN REALTY CO
14.25
  0.00  
+ 0.00%
0
14.25
14.25
TANDEM DIABETES CARE INC
14.15
  0.10  
+ 0.71%
53,903,000
30.25
12.36
TEARLAB CORP
3.87
  0.06  
+ 1.57%
84,210,000
13.55
3.30
TROVAGENE INC
5.84
  -0.17  
- 2.83%
1,180,600,000
9.14
2.97
VIASAT INC
56.94
  0.53  
+ 0.94%
172,255,000
74.78
51.50
VIBRA BANK
20.50
  0.00  
+ 0.00%
0
21.25
18.00
VITAL THERAPIES INC
23.98
  -0.59  
- 2.40%
5,492,000
35.20
10.66
VOLCANO CORP
12.44
  0.06  
+ 0.48%
305,312,000
24.62
11.54
WD-40 CO
68.70
  0.30  
+ 0.44%
25,262,000
79.31
57.84
ZONED PROPERTIES INC
23.00
  0.00  
+ 0.00%
0
3370.80
9.02
SEARCH SAN DIEGO STOCKS:
Symbol

San Diego Stock Exchange

U.S. Markets

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