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
INFOSONICS CORP
2.7
  0.12  
+ 4.65%
RF INDUSTRIES LTD
4.2
  0.14  
+ 3.45%
MEDICINOVA INC
4.09
  0.11  
+ 2.76%
IMPRIMIS PHARMACEUTICALS INC
8.1
  0.21  
+ 2.66%
ORGANOVO HOLDINGS INC
5.19
  0.12  
+ 2.37%
BOTTOM PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
MAXWELL TECHNOLOGIES INC
6.33
  -0.85  
- 11.84%
RESMED INC
65.7
  -7.68  
- 10.47%
BIOCEPT INC
2.88
  -0.22  
- 7.10%
LA JOLLA PHARMACEUTICAL CO
22.95
  -1.39  
- 5.71%
GENIUS BRANDS INTERNATIONAL
2.8
  -0.15  
- 5.08%
SAN DIEGO STOCKS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ACADIA PHARMACEUTICALS INC
38.36
  -0.54  
- 1.39%
1,214,604,000
46.48
17.15
ADAMIS PHARMACEUTICALS CORP
4.83
  0.07  
+ 1.47%
52,722,000
7.26
2.62
AETHLON MEDICAL INC
10.45
  -0.06  
- 0.57%
10,527,000
36.0
5.12
AMERICAN ASSETS TRUST INC
41.49
  0.15  
+ 0.36%
271,333,000
45.09
32.84
AMN HEALTHCARE SERVICES INC
24.28
  0.09  
+ 0.37%
163,198,000
24.63
10.35
ARENA PHARMACEUTICALS INC
4.49
  0.05  
+ 1.13%
1,539,205,000
7.22
3.26
AUSPEX PHARMACEUTICALS INC
100.88
  -0.01  
- 0.01%
268,707,000
100.94
14.75
BANK OF SOUTHERN CALIFORNIA
7.1
  0.0  
+ 0.00%
0
7.1
6.5
BIOCEPT INC
2.88
  -0.22  
- 7.10%
1,724,430,000
7.72
1.08
BIOMED REALTY TRUST INC
21.47
  -0.06  
- 0.28%
1,794,338,000
25.11
19.59
BOFI HOLDING INC
92.27
  -0.46  
- 0.50%
103,503,000
97.68
64.62
BRIDGEPOINT EDUCATION INC
9.18
  -0.16  
- 1.71%
52,607,000
16.23
8.96
CALLAWAY GOLF COMPANY
9.89
  -0.14  
- 1.40%
1,375,854,000
10.2
6.79
CELLADON CORP
13.68
  -0.26  
- 1.87%
1,297,415,000
28.25
7.82
COHU INC
10.56
  -0.09  
- 0.85%
57,300,000
13.08
9.67
CONATUS PHARMACEUTICALS INC
6.66
  -0.15  
- 2.20%
512,402,000
11.74
5.06
CUBIC CORP
50.07
  -0.15  
- 0.30%
77,925,000
55.73
40.69
DEXCOM INC
69.43
  -1.13  
- 1.60%
650,241,000
71.24
28.09
DIGIRAD CORP
4.53
  -0.06  
- 1.31%
23,314,000
5.48
3.11
ENCORE CAPITAL GROUP INC
41.7
  -0.08  
- 0.19%
164,939,000
46.4
36.4
ENTROPIC COMMUNICATIONS INC
3.06
  -0.08  
- 2.55%
864,684,000
4.11
2.15
EVOKE PHARMA INC
6.56
  0.05  
+ 0.77%
9,944,000
10.28
4.72
EXCEL TRUST INC
15.84
  -0.01  
- 0.06%
861,473,000
15.91
11.46
FATE THERAPEUTICS INC
5.91
  -0.24  
- 3.90%
10,692,000
7.69
3.5
GENIUS BRANDS INTERNATIONAL
2.8
  -0.15  
- 5.08%
20,210,000
4.89
1.33
GLACIER WATER SERVICES INC
14.5
  0.0  
+ 0.00%
0
21.5
13.55
GLASSESOFF INC
3.01
  0.0  
+ 0.00%
500,000
21.4
2.25
HALOZYME THERAPEUTICS INC
16.86
  -0.08  
- 0.47%
1,406,188,000
17.27
6.88
HOMEFED CORP
47.5
  0.0  
+ 0.00%
0
64.0
42.5
IGNYTA INC
9.42
  -0.16  
- 1.67%
72,722,000
11.07
6.25
ILLUMINA INC
189.59
  -3.01  
- 1.56%
840,914,000
213.33
128.38
IMPRIMIS PHARMACEUTICALS INC
8.1
  0.21  
+ 2.66%
770,000
9.24
4.71
INFOSONICS CORP
2.7
  0.12  
+ 4.65%
377,983,000
3.84
1.06
ISIS PHARMACEUTICALS INC
66.37
  -1.38  
- 2.04%
1,751,394,000
77.8
22.25
JACK IN THE BOX INC
93.88
  -0.44  
- 0.47%
268,761,000
99.99
52.41
KRATOS DEFENSE & SECURITY
5.63
  -0.05  
- 0.88%
313,872,000
9.08
4.21
LA JOLLA PHARMACEUTICAL CO
22.95
  -1.39  
- 5.71%
263,973,000
24.89
6.17
LIGAND PHARMACEUTICALS
89.75
  0.83  
+ 0.93%
202,610,000
89.98
41.99
LPATH INC-CLASS A
2.23
  -0.01  
- 0.45%
50,278,000
4.51
2.19
LRAD CORP
2.6
  -0.03  
- 1.14%
63,020,000
3.88
1.77
MABVAX THERAPEUTICS HOLDINGS
3.36
  -0.01  
- 0.30%
83,856,000
16.48
0.83
MAXLINEAR INC-CLASS A
8.62
  -0.26  
- 2.93%
364,686,000
10.8
6.25
MAXWELL TECHNOLOGIES INC
6.33
  -0.85  
- 11.84%
1,478,058,000
18.43
5.83
MEDICINOVA INC
4.09
  0.11  
+ 2.76%
104,634,000
5.9
1.72
MEI PHARMA INC
2.16
  -0.02  
- 0.92%
734,917,000
9.26
1.69
MIRATI THERAPEUTICS INC
27.87
  -0.15  
- 0.54%
28,712,000
30.77
13.69
MITEK SYSTEMS INC
3.13
  -0.01  
- 0.32%
91,367,000
4.15
1.8
NATURAL ALTERNATIVES INTL
5.53
  0.0  
+ 0.00%
6,451,000
6.7
4.95
NEUROCRINE BIOSCIENCES INC
43.37
  -0.31  
- 0.71%
358,730,000
45.36
12.63
NOVATEL WIRELESS INC
6.55
  -0.04  
- 0.61%
390,808,000
6.8
1.51
NUVASIVE INC
43.99
  0.23  
+ 0.53%
375,955,000
51.23
31.35
OCERA THERAPEUTICS INC
3.89
  0.08  
+ 2.10%
54,294,000
9.19
3.67
OREXIGEN THERAPEUTICS INC
7.36
  -0.08  
- 1.08%
2,337,035,000
9.37
3.11
ORGANOVO HOLDINGS INC
5.19
  0.12  
+ 2.37%
1,457,161,000
9.25
3.29
OTONOMY INC
31.8
  -1.32  
- 3.99%
125,928,000
41.99
15.19
PFENEX INC
15.8
  -0.2  
- 1.25%
748,049,000
19.95
5.28
PICO HOLDINGS INC
18.52
  0.11  
+ 0.60%
49,081,000
24.89
14.97
PRICESMART INC
83.67
  0.93  
+ 1.12%
304,361,000
98.72
74.61
QUALCOMM INC
68.24
  -0.1  
- 0.15%
8,744,783,000
81.97
62.26
QUIDEL CORP
23.38
  -0.43  
- 1.81%
722,904,000
29.38
19.21
REALTY INCOME CORP
49.37
  -0.02  
- 0.04%
885,187,000
55.54
40.56
RECEPTOS INC
169.88
  -1.25  
- 0.73%
494,949,000
203.25
24.53
REGULUS THERAPEUTICS INC
17.49
  -0.8  
- 4.37%
443,464,000
25.6
5.4
RESMED INC
65.7
  -7.68  
- 10.47%
3,123,073,000
75.33
45.74
RETAIL OPPORTUNITY INVESTMEN
17.71
  0.1  
+ 0.57%
250,248,000
18.73
14.5
RF INDUSTRIES LTD
4.2
  0.14  
+ 3.45%
15,936,000
6.52
4.0
SAN DIEGO PRIVATE BANK
14.75
  0.0  
+ 0.00%
0
15.0
12.35
SEACOAST COMMERCE BANC HOLDI
11.74
  -0.36  
- 2.98%
600,000
12.16
9.0
SEMPRA ENERGY
109.51
  0.95  
+ 0.88%
770,116,000
116.3
96.13
SENOMYX INC
5.5
  -0.02  
- 0.36%
261,521,000
10.11
4.16
SEQUENOM INC
4.52
  -0.1  
- 2.16%
1,354,932,000
4.67
2.45
SORRENTO THERAPEUTICS INC
10.52
  -0.15  
- 1.41%
151,949,000
14.3
3.1
SOUTHERN REALTY CO
18.0
  0.0  
+ 0.00%
0
18.0
14.25
TANDEM DIABETES CARE INC
13.68
  -0.26  
- 1.87%
104,938,000
18.63
10.75
TEARLAB CORP
2.44
  -0.02  
- 0.81%
84,123,000
5.97
1.5
TROVAGENE INC
8.8
  -0.13  
- 1.46%
276,473,000
9.18
2.97
VIASAT INC
62.12
  0.19  
+ 0.31%
87,728,000
68.84
51.5
VITAL THERAPIES INC
29.37
  0.19  
+ 0.65%
78,532,000
35.2
10.66
WD-40 CO
84.1
  0.28  
+ 0.33%
46,781,000
89.49
65.19
SEARCH SAN DIEGO STOCKS:
Symbol

San Diego Stock Exchange

U.S. Markets

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