|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
ACCELRYS INC |
7.83 |
-0.12 |
- 1.51% |
65,042,000 |
8.45 |
5.68 |
|
ALDILA INC |
2.44 |
0.00 |
+ 0.00% |
1,000,000 |
4.03 |
2.06 |
|
AMN HEALTHCARE SERVICES INC |
6.34 |
-0.18 |
- 2.76% |
174,141,000 |
8.75 |
3.60 |
|
AMYLIN PHARMACEUTICALS INC |
27.54 |
0.24 |
+ 0.88% |
4,915,392,000 |
28.02 |
8.03 |
|
APRICUS BIOSCIENCES INC |
2.63 |
-0.09 |
- 3.31% |
138,956,000 |
5.94 |
2.34 |
|
ARDEA BIOSCIENCES INC |
31.75 |
0.01 |
+ 0.03% |
402,685,000 |
31.89 |
13.15 |
|
ARENA PHARMACEUTICALS INC |
5.67 |
-0.39 |
- 6.44% |
26,573,000,000 |
7.01 |
1.23 |
|
BIOMED REALTY TRUST INC |
18.74 |
-0.18 |
- 0.95% |
1,221,617,000 |
21.02 |
14.94 |
|
BOFI HOLDING INC |
18.92 |
0.06 |
+ 0.32% |
15,096,000 |
19.00 |
11.46 |
|
BRIDGEPOINT EDUCATION INC |
19.47 |
0.37 |
+ 1.94% |
354,445,000 |
30.62 |
16.01 |
|
CADENCE PHARMACEUTICALS INC |
2.90 |
0.09 |
+ 3.20% |
660,515,000 |
10.00 |
2.80 |
|
CALIFORNIA COMMUNITY BANK |
13.50 |
0.02 |
+ 0.15% |
2,800,000 |
13.60 |
8.70 |
|
CALLAWAY GOLF COMPANY |
5.43 |
-0.02 |
- 0.37% |
351,339,000 |
7.29 |
4.70 |
|
CAREFUSION CORP |
25.15 |
-0.09 |
- 0.36% |
1,957,895,000 |
29.78 |
22.01 |
|
COHU INC |
9.55 |
-0.20 |
- 2.05% |
95,027,000 |
14.29 |
8.99 |
|
CORONADO FIRST BANK |
9.70 |
0.20 |
+ 2.11% |
1,146,000 |
9.70 |
8.10 |
|
CUBIC CORP |
43.00 |
0.31 |
+ 0.73% |
72,851,000 |
53.29 |
36.71 |
|
CYMER INC |
50.61 |
-0.89 |
- 1.73% |
295,022,000 |
53.00 |
34.57 |
|
CYTORI THERAPEUTICS INC |
2.14 |
-0.11 |
- 4.89% |
347,595,000 |
6.07 |
1.90 |
|
DEXCOM INC |
10.50 |
0.06 |
+ 0.57% |
762,625,000 |
15.79 |
6.75 |
|
DIGIRAD CORP |
2.29 |
0.06 |
+ 2.69% |
36,832,000 |
2.95 |
1.72 |
|
ENCORE CAPITAL GROUP INC |
25.16 |
-0.04 |
- 0.16% |
117,192,000 |
33.16 |
18.96 |
|
ENTROPIC COMMUNICATIONS INC |
3.94 |
-0.03 |
- 0.76% |
1,164,787,000 |
9.44 |
3.36 |
|
EXCEL TRUST INC |
11.68 |
-0.13 |
- 1.10% |
99,155,000 |
13.15 |
8.88 |
|
FIRST PACTRUST BANCORP INC |
10.90 |
0.23 |
+ 2.16% |
9,167,000 |
16.73 |
10.00 |
|
GEN-PROBE INC |
80.86 |
-0.31 |
- 0.38% |
1,363,925,000 |
86.96 |
53.92 |
|
GLACIER WATER SERVICES INC |
23.00 |
0.00 |
+ 0.00% |
0 |
36.00 |
18.50 |
|
HALOZYME THERAPEUTICS INC |
7.45 |
0.05 |
+ 0.68% |
982,208,000 |
13.50 |
5.54 |
|
HOMEFED CORP |
24.50 |
0.00 |
+ 0.00% |
0 |
28.50 |
18.00 |
|
ILLUMINA INC |
44.63 |
0.06 |
+ 0.13% |
848,063,000 |
79.40 |
25.57 |
|
ISIS PHARMACEUTICALS INC |
9.23 |
0.04 |
+ 0.44% |
500,555,000 |
9.37 |
6.25 |
|
JACK IN THE BOX INC |
22.45 |
-0.16 |
- 0.71% |
331,419,000 |
24.59 |
18.25 |
|
KRATOS DEFENSE & SECURITY |
5.17 |
0.26 |
+ 5.30% |
799,827,000 |
13.12 |
4.61 |
|
LEAP WIRELESS INTL INC |
5.56 |
0.17 |
+ 3.15% |
2,480,327,000 |
17.66 |
4.68 |
|
LIFE TECHNOLOGIES CORP |
42.66 |
-0.48 |
- 1.11% |
1,439,494,000 |
55.91 |
35.30 |
|
LIFEVANTAGE CORP |
3.41 |
-0.21 |
- 5.80% |
703,533,000 |
3.98 |
1.02 |
|
LIGAND PHARMACEUTICALS-CL B |
12.03 |
-0.09 |
- 0.74% |
32,091,000 |
18.74 |
9.76 |
|
MAXLINEAR INC-CLASS A |
4.30 |
-0.25 |
- 5.49% |
238,262,000 |
9.53 |
4.13 |
|
MAXWELL TECHNOLOGIES INC |
8.24 |
-0.02 |
- 0.24% |
316,799,000 |
21.49 |
8.00 |
|
MEDICINOVA INC |
3.06 |
-0.15 |
- 4.67% |
126,790,000 |
3.95 |
1.60 |
|
MITEK SYSTEMS INC |
2.38 |
-0.24 |
- 9.16% |
723,194,000 |
13.11 |
2.30 |
|
NATURAL ALTERNATIVES INTL |
7.50 |
0.00 |
+ 0.00% |
20,202,000 |
11.00 |
3.00 |
|
NEUROCRINE BIOSCIENCES INC |
6.85 |
-0.04 |
- 0.58% |
320,893,000 |
9.98 |
5.42 |
|
NOVATEL WIRELESS INC |
2.15 |
-0.01 |
- 0.46% |
368,926,000 |
5.85 |
1.95 |
|
NUVASIVE INC |
19.27 |
-0.51 |
- 2.58% |
708,202,000 |
34.91 |
11.02 |
|
OPTIMER PHARMACEUTICALS INC |
14.90 |
-0.38 |
- 2.49% |
680,202,000 |
17.95 |
6.81 |
|
OREXIGEN THERAPEUTICS INC |
3.76 |
0.04 |
+ 1.08% |
1,358,288,000 |
5.14 |
1.22 |
|
OVERLAND STORAGE INC |
2.21 |
0.01 |
+ 0.45% |
32,854,000 |
3.24 |
1.91 |
|
PACWEST BANCORP |
23.53 |
-0.36 |
- 1.51% |
131,436,000 |
25.50 |
13.00 |
|
PICO HOLDINGS INC |
22.11 |
-0.15 |
- 0.67% |
38,010,000 |
30.54 |
18.56 |
|
PRICESMART INC |
74.05 |
-0.74 |
- 0.99% |
289,736,000 |
84.32 |
40.26 |
|
QUALCOMM INC |
59.11 |
-2.33 |
- 3.79% |
21,043,772,000 |
68.87 |
45.98 |
|
QUIDEL CORP |
15.68 |
-0.05 |
- 0.32% |
59,954,000 |
19.37 |
12.35 |
|
REALTY INCOME CORP |
39.30 |
-0.23 |
- 0.58% |
688,932,000 |
39.86 |
27.93 |
|
RESMED INC |
33.21 |
-0.82 |
- 2.41% |
1,280,631,000 |
35.32 |
23.37 |
|
RF INDUSTRIES LTD |
3.51 |
0.00 |
+ 0.00% |
1,400,000 |
4.40 |
2.89 |
|
ROYALE ENERGY INC |
2.97 |
0.01 |
+ 0.34% |
266,264,000 |
6.98 |
1.73 |
|
SAN DIEGO TRUST BANK |
15.00 |
0.00 |
+ 0.00% |
0 |
21.84 |
12.38 |
|
SANTARUS INC |
6.25 |
-0.12 |
- 1.88% |
442,150,000 |
6.60 |
2.40 |
|
SEACOAST COMMERCE BANK |
4.00 |
0.00 |
+ 0.00% |
3,000,000 |
4.51 |
3.40 |
|
SECURITY BUSINESS BANCORP |
13.75 |
0.00 |
+ 0.00% |
0 |
13.97 |
8.25 |
|
SEMPRA ENERGY |
63.92 |
-0.33 |
- 0.51% |
1,046,179,000 |
65.50 |
44.78 |
|
SENOMYX INC |
2.41 |
0.05 |
+ 2.12% |
82,503,000 |
6.44 |
2.01 |
|
SEQUENOM INC |
5.14 |
0.05 |
+ 0.98% |
2,163,733,000 |
8.71 |
3.52 |
|
TEARLAB CORP |
3.60 |
-0.14 |
- 3.74% |
143,786,000 |
4.88 |
0.78 |
|
TRIUS THERAPEUTICS INC |
5.29 |
-0.04 |
- 0.75% |
102,184,000 |
9.00 |
4.71 |
|
VIASAT INC |
44.74 |
0.13 |
+ 0.29% |
231,517,000 |
49.80 |
31.18 |
|
VIBRA BANK |
24.00 |
0.00 |
+ 0.00% |
0 |
24.00 |
18.25 |
|
VICAL INC |
2.90 |
-0.05 |
- 1.69% |
401,136,000 |
5.30 |
2.22 |
|
VOLCANO CORP |
29.06 |
-0.19 |
- 0.65% |
338,256,000 |
33.90 |
21.38 |
|
WD-40 CO |
46.70 |
-0.36 |
- 0.76% |
64,365,000 |
47.97 |
35.37 |
|
WEBSENSE INC |
18.78 |
-0.08 |
- 0.42% |
96,937,000 |
27.85 |
15.50 |
|
