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
ONCOSEC MEDICAL INC
5.77
  0.39  
+ 7.25%
MEDICINOVA INC
3.05
  0.1  
+ 3.39%
MIRATI THERAPEUTICS INC
26.57
  0.75  
+ 2.90%
DIGIRAD CORP
3.88
  0.08  
+ 2.11%
NEUROCRINE BIOSCIENCES INC
47.05
  0.67  
+ 1.44%
BOTTOM PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
EVOKE PHARMA INC
3.42
  -0.47  
- 12.08%
VITAL THERAPIES INC
3.3
  -0.44  
- 11.76%
ORGANOVO HOLDINGS INC
2.45
  -0.28  
- 10.26%
NOVATEL WIRELESS INC
2.59
  -0.19  
- 6.83%
DEXCOM INC
87.82
  -6.32  
- 6.71%
SAN DIEGO STOCKS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ACADIA PHARMACEUTICALS INC
35.91
  -0.72  
- 1.97%
865,812,000
51.99
22.04
ADAMIS PHARMACEUTICALS CORP
3.7
  0.04  
+ 1.09%
21,043,000
7.26
3.05
AETHLON MEDICAL INC
7.6
  0.01  
+ 0.13%
27,799,000
36.0
5.12
AMERICAN ASSETS TRUST INC
37.75
  -0.77  
- 2.00%
187,734,000
45.09
32.84
AMN HEALTHCARE SERVICES INC
32.92
  -0.68  
- 2.02%
1,083,075,000
37.25
14.96
ARENA PHARMACEUTICALS INC
2.56
  -0.15  
- 5.54%
2,392,018,000
6.28
2.54
BIOMED REALTY TRUST INC
18.11
  -0.39  
- 2.11%
2,648,903,000
25.11
17.94
BOFI HOLDING INC
109.56
  -6.28  
- 5.42%
457,799,000
134.79
64.62
BRIDGEPOINT EDUCATION INC
7.86
  -0.22  
- 2.72%
96,582,000
12.79
7.7
CALLAWAY GOLF COMPANY
8.61
  -0.24  
- 2.71%
343,327,000
10.2
6.79
COHU INC
9.36
  -0.34  
- 3.51%
129,281,000
13.84
9.14
CONATUS PHARMACEUTICALS INC
3.73
  -0.2  
- 5.09%
206,159,000
11.74
3.44
CUBIC CORP
41.09
  -1.03  
- 2.45%
204,737,000
55.73
39.86
DEXCOM INC
87.82
  -6.32  
- 6.71%
1,356,951,000
98.85
38.77
DIGIRAD CORP
3.88
  0.08  
+ 2.11%
19,188,000
5.48
3.5
ENCORE CAPITAL GROUP INC
38.54
  -2.09  
- 5.14%
330,902,000
46.18
36.4
EVOKE PHARMA INC
3.42
  -0.47  
- 12.08%
75,145,000
8.32
2.8
FATE THERAPEUTICS INC
6.21
  -0.32  
- 4.90%
43,867,000
8.78
3.5
GLACIER WATER SERVICES INC
15.0
  0.0  
+ 0.00%
0
21.0
13.4
GLASSESOFF INC
2.95
  0.0  
+ 0.00%
0
13.2
1.29
HALOZYME THERAPEUTICS INC
16.62
  -0.84  
- 4.81%
1,215,396,000
25.25
7.51
HOMEFED CORP
42.25
  0.0  
+ 0.00%
0
55.0
40.25
IGNYTA INC
13.46
  -0.22  
- 1.61%
154,410,000
19.4
6.25
ILLUMINA INC
193.13
  -4.48  
- 2.27%
1,365,329,000
242.37
145.12
IMPRIMIS PHARMACEUTICALS INC
7.64
  -0.06  
- 0.78%
7,414,000
9.24
6.72
INTERNATIONAL STEM CELL CORP
3.8
  -0.1  
- 2.56%
3,633,000
18.15
1.25
ISIS PHARMACEUTICALS INC
48.75
  -1.43  
- 2.85%
2,162,742,000
77.8
35.26
JACK IN THE BOX INC
77.01
  -1.17  
- 1.50%
612,716,000
99.99
59.49
KRATOS DEFENSE & SECURITY
4.45
  -0.19  
- 4.09%
596,306,000
7.58
3.82
LA JOLLA PHARMACEUTICAL CO
34.76
  -0.82  
- 2.30%
191,582,000
36.59
7.2
LIGAND PHARMACEUTICALS
88.48
  -3.46  
- 3.76%
414,547,000
112.4
41.99
MAXLINEAR INC-CLASS A
9.68
  -0.27  
- 2.71%
461,304,000
13.33
6.25
MAXWELL TECHNOLOGIES INC
5.13
  -0.21  
- 3.93%
193,488,000
12.03
4.06
MEDICINOVA INC
3.05
  0.1  
+ 3.39%
56,544,000
5.9
2.16
MIRATI THERAPEUTICS INC
26.57
  0.75  
+ 2.90%
130,546,000
37.43
13.69
MITEK SYSTEMS INC
3.24
  -0.06  
- 1.82%
52,152,000
4.23
1.8
NATURAL ALTERNATIVES INTL
5.91
  0.01  
+ 0.17%
392,000
6.7
5.0
NEUROCRINE BIOSCIENCES INC
47.05
  0.67  
+ 1.44%
930,126,000
56.18
15.1
NOVATEL WIRELESS INC
2.59
  -0.19  
- 6.83%
502,138,000
6.89
1.9
NUVASIVE INC
52.01
  -0.71  
- 1.35%
479,148,000
56.61
33.33
OCERA THERAPEUTICS INC
3.7
  -0.09  
- 2.37%
45,171,000
8.1
3.29
ONCOSEC MEDICAL INC
5.77
  0.39  
+ 7.25%
257,931,000
13.19
4.0
OREXIGEN THERAPEUTICS INC
2.68
  -0.09  
- 3.25%
3,301,343,000
9.37
2.6
ORGANOVO HOLDINGS INC
2.45
  -0.28  
- 10.26%
1,038,677,000
7.85
1.9
OTONOMY INC
21.45
  -1.22  
- 5.38%
280,580,000
41.99
18.26
PFENEX INC
21.04
  -0.81  
- 3.71%
114,544,000
24.41
6.19
PICO HOLDINGS INC
12.51
  -0.44  
- 3.40%
113,271,000
22.65
11.75
PMI CONSTRUCTION GROUP INC
3.0
  0.0  
+ 0.00%
0
3.55
2.5
PRICESMART INC
82.55
  -2.46  
- 2.89%
183,586,000
103.59
74.61
QUALCOMM INC
55.02
  -1.56  
- 2.76%
13,123,392,000
78.53
52.59
QUIDEL CORP
20.28
  -0.31  
- 1.51%
276,409,000
29.38
18.23
REALTY INCOME CORP
43.94
  -0.75  
- 1.68%
2,283,557,000
55.54
40.56
RECEPTOS INC
231.96
  -0.03  
- 0.01%
940,211,000
232.02
46.94
REGULUS THERAPEUTICS INC
8.26
  -0.07  
- 0.84%
778,899,000
25.6
6.23
RESMED INC
50.75
  -1.19  
- 2.29%
1,353,817,000
75.33
45.74
RETAIL OPPORTUNITY INVESTMEN
15.43
  -0.5  
- 3.14%
997,839,000
18.73
14.5
REVEN HOUSING REIT INC
8.98
  0.0  
+ 0.00%
0
15.8
0.05
RF INDUSTRIES LTD
4.2
  0.01  
+ 0.24%
10,431,000
5.61
3.89
SAN DIEGO PRIVATE BANK
14.8
  0.0  
+ 0.00%
0
15.1
13.0
SEACOAST COMMERCE BANC HOLDI
14.25
  0.0  
+ 0.00%
0
14.45
9.7
SECTOR 5 INC
6.5
  0.0  
+ 0.00%
0
7.7
3.0
SEMPRA ENERGY
92.22
  -2.63  
- 2.77%
1,647,303,000
116.3
91.69
SENOMYX INC
6.62
  -0.04  
- 0.60%
387,930,000
10.11
4.16
SEQUENOM INC
2.05
  -0.1  
- 4.65%
1,286,593,000
4.8
1.82
SORRENTO THERAPEUTICS INC
12.46
  -0.22  
- 1.74%
513,464,000
26.8
3.1
TANDEM DIABETES CARE INC
11.32
  -0.16  
- 1.39%
161,351,000
17.98
10.14
TEARLAB CORP
2.56
  -0.16  
- 5.88%
127,536,000
4.45
1.5
TROVAGENE INC
5.72
  -0.23  
- 3.87%
474,672,000
13.58
4.0
VIASAT INC
58.51
  -0.26  
- 0.44%
283,763,000
68.84
52.26
VITAL THERAPIES INC
3.3
  -0.44  
- 11.76%
1,000,177,000
29.67
2.81
WD-40 CO
82.11
  -1.63  
- 1.95%
64,119,000
91.78
65.19
ZOGENIX INC
18.48
  -0.74  
- 3.85%
546,299,000
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!