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
FATE THERAPEUTICS INC
5.27
  1.57  
+ 42.43%
LA JOLLA PHARMACEUTICAL CO
20.15
  2.90  
+ 16.81%
ISIS PHARMACEUTICALS INC
65.09
  5.54  
+ 9.30%
LPATH INC-CLASS A
3.15
  0.24  
+ 8.25%
ORGANOVO HOLDINGS INC
7.24
  0.50  
+ 7.42%
BOTTOM PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
MEDICINOVA INC
3.11
  -0.28  
- 8.26%
OTONOMY INC
36.49
  -2.03  
- 5.27%
CONATUS PHARMACEUTICALS INC
7.33
  -0.30  
- 3.93%
DIGIRAD CORP
3.86
  -0.15  
- 3.74%
PFENEX INC
7.03
  -0.27  
- 3.70%
SAN DIEGO STOCKS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ACADIA PHARMACEUTICALS INC
32.98
  0.14  
+ 0.43%
2,097,564,000
33.49
15.64
ADAMIS PHARMACEUTICALS CORP
5.45
  -0.04  
- 0.73%
64,356,000
7.25
2.62
AMERICAN ASSETS TRUST INC
39.55
  0.26  
+ 0.66%
755,296,000
40.28
30.64
AMN HEALTHCARE SERVICES INC
19.87
  0.77  
+ 4.03%
1,345,945,000
19.87
10.35
ARENA PHARMACEUTICALS INC
3.99
  -0.05  
- 1.24%
10,208,418,000
7.97
3.26
AUSPEX PHARMACEUTICALS INC
53.37
  2.25  
+ 4.40%
1,323,229,000
54.30
13.25
BANK OF SOUTHERN CALIFORNIA
6.50
  0.00  
+ 0.00%
0
7.75
6.11
BIOCEPT INC
2.85
  0.06  
+ 2.15%
7,987,000
10.02
2.27
BIOMED REALTY TRUST INC
21.46
  0.23  
+ 1.08%
3,799,875,000
22.30
17.73
BOFI HOLDING INC
79.63
  -0.67  
- 0.83%
260,949,000
106.55
64.62
BRIDGEPOINT EDUCATION INC
11.84
  0.30  
+ 2.60%
202,825,000
20.15
10.55
CALLAWAY GOLF COMPANY
7.33
  -0.15  
- 2.01%
1,290,516,000
10.35
6.79
CAREFUSION CORP
59.15
  -0.14  
- 0.24%
3,528,232,000
59.48
37.76
CELLADON CORP
18.61
  0.06  
+ 0.32%
799,137,000
19.48
7.45
COHU INC
11.88
  -0.01  
- 0.08%
340,972,000
13.08
9.26
CONATUS PHARMACEUTICALS INC
7.33
  -0.30  
- 3.93%
494,391,000
15.67
5.06
CUBIC CORP
52.75
  -0.53  
- 0.99%
229,349,000
55.73
40.69
DEXCOM INC
56.55
  -0.30  
- 0.53%
703,218,000
58.32
28.09
DIGIRAD CORP
3.86
  -0.15  
- 3.74%
140,688,000
4.43
3.03
ENCORE CAPITAL GROUP INC
42.51
  -0.05  
- 0.12%
409,912,000
51.31
39.62
ENTERPRISE INFORMATICS INC
2.25
  0.00  
+ 0.00%
0
3.10
1.60
ENTROPIC COMMUNICATIONS INC
2.19
  -0.05  
- 2.23%
2,980,385,000
4.80
2.15
EVOKE PHARMA INC
5.80
  0.22  
+ 3.94%
29,455,000
13.40
4.72
EXCEL TRUST INC
13.19
  0.05  
+ 0.38%
365,787,000
13.94
10.96
FATE THERAPEUTICS INC
5.27
  1.57  
+ 42.43%
344,840,000
13.55
3.50
GLACIER WATER SERVICES INC
16.50
  0.00  
+ 0.00%
0
22.00
16.25
HALOZYME THERAPEUTICS INC
9.46
  0.44  
+ 4.88%
5,503,339,000
18.18
6.88
HOMEFED CORP
46.75
  0.00  
+ 0.00%
5,809,000
64.00
35.25
IGNYTA INC
6.78
  0.25  
+ 3.83%
11,420,000
20.00
1.00
ILLUMINA INC
189.97
  2.68  
+ 1.43%
1,469,849,000
197.37
102.30
IMAGEWARE SYSTEMS INC
2.34
  0.05  
+ 2.18%
108,428,000
3.07
1.60
IMPRIMIS PHARMACEUTICALS INC
8.30
  -0.19  
- 2.24%
3,737,000
9.62
3.06
ISIS PHARMACEUTICALS INC
65.09
  5.54  
+ 9.30%
10,081,817,000
67.12
22.25
JACK IN THE BOX INC
77.32
  -0.69  
- 0.88%
1,059,302,000
79.14
47.79
KRATOS DEFENSE & SECURITY
5.05
  0.17  
+ 3.48%
763,357,000
9.18
4.21
LA JOLLA PHARMACEUTICAL CO
20.15
  2.90  
+ 16.81%
704,073,000
20.41
6.17
LIGAND PHARMACEUTICALS
52.32
  0.19  
+ 0.36%
750,488,000
80.42
41.99
LPATH INC-CLASS A
3.15
  0.24  
+ 8.25%
81,529,000
5.30
2.30
LRAD CORP
2.49
  -0.06  
- 2.35%
115,638,000
3.88
1.74
MAXLINEAR INC-CLASS A
7.40
  -0.10  
- 1.33%
158,843,000
11.32
6.25
MAXWELL TECHNOLOGIES INC
9.09
  -0.04  
- 0.44%
333,117,000
18.43
7.04
MEDICINOVA INC
3.11
  -0.28  
- 8.26%
15,942,000
5.25
1.66
MEI PHARMA INC
4.13
  0.00  
+ 0.00%
342,187,000
13.98
3.57
MIRATI THERAPEUTICS INC
18.84
  -0.25  
- 1.31%
113,625,000
25.97
13.69
MITEK SYSTEMS INC
3.60
  0.17  
+ 4.96%
349,939,000
7.06
1.80
NATURAL ALTERNATIVES INTL
5.35
  0.03  
+ 0.56%
5,863,000
6.70
4.90
NEUROCRINE BIOSCIENCES INC
24.49
  0.59  
+ 2.47%
2,187,103,000
24.86
8.99
NOVATEL WIRELESS INC
2.91
  -0.07  
- 2.35%
156,663,000
3.91
1.51
NUVASIVE INC
47.90
  0.20  
+ 0.42%
660,166,000
48.24
31.04
OCERA THERAPEUTICS INC
5.99
  0.34  
+ 6.02%
78,396,000
19.94
4.47
OREXIGEN THERAPEUTICS INC
6.33
  0.04  
+ 0.64%
11,450,498,000
7.82
3.11
ORGANOVO HOLDINGS INC
7.24
  0.50  
+ 7.42%
3,120,023,000
12.38
5.12
OTONOMY INC
36.49
  -2.03  
- 5.27%
849,471,000
40.45
15.19
PFENEX INC
7.03
  -0.27  
- 3.70%
13,655,000
8.53
5.28
PICO HOLDINGS INC
19.14
  0.24  
+ 1.27%
366,654,000
26.36
16.83
PRICESMART INC
90.63
  -1.96  
- 2.12%
165,898,000
120.51
78.63
QUALCOMM INC
73.43
  0.07  
+ 0.10%
16,166,808,000
81.97
67.67
QUIDEL CORP
27.63
  0.14  
+ 0.51%
764,949,000
32.24
19.21
REALTY INCOME CORP
48.60
  0.59  
+ 1.23%
3,525,354,000
48.66
37.01
RECEPTOS INC
133.61
  5.72  
+ 4.47%
2,373,926,000
135.37
24.53
REGULUS THERAPEUTICS INC
16.78
  0.64  
+ 3.97%
3,442,391,000
25.60
5.40
RESMED INC
56.24
  0.32  
+ 0.57%
1,230,610,000
56.42
41.52
RETAIL OPPORTUNITY INVESTMEN
16.69
  -0.08  
- 0.48%
2,009,922,000
16.98
13.85
RF INDUSTRIES LTD
4.13
  -0.03  
- 0.72%
48,658,000
9.74
4.08
ROYALE ENERGY INC
2.20
  0.10  
+ 4.76%
90,857,000
4.95
2.01
SAN DIEGO PRIVATE BANK
13.95
  0.00  
+ 0.00%
0
13.95
11.55
SEACOAST COMMERCE BANC HOLDI
12.00
  0.00  
+ 0.00%
0
12.10
7.30
SEMPRA ENERGY
110.10
  0.16  
+ 0.15%
1,874,825,000
114.50
86.73
SENOMYX INC
6.22
  0.17  
+ 2.81%
339,919,000
12.74
4.33
SEQUENOM INC
3.60
  -0.04  
- 1.10%
1,803,682,000
4.19
2.02
SORRENTO THERAPEUTICS INC
8.50
  0.02  
+ 0.24%
584,897,000
16.40
3.10
TANDEM DIABETES CARE INC
11.21
  0.11  
+ 0.99%
451,619,000
30.25
10.75
TEARLAB CORP
2.49
  0.04  
+ 1.63%
192,754,000
10.36
2.05
TROVAGENE INC
4.54
  0.20  
+ 4.61%
79,434,000
7.10
2.97
VIASAT INC
62.83
  0.40  
+ 0.64%
617,580,000
74.78
51.50
VIBRA BANK
20.75
  0.00  
+ 0.00%
0
21.25
18.00
VITAL THERAPIES INC
25.41
  0.67  
+ 2.71%
282,030,000
35.20
10.66
VOLCANO CORP
17.88
  0.00  
+ 0.00%
3,349,689,000
24.62
9.81
WD-40 CO
83.44
  1.46  
+ 1.78%
216,709,000
83.45
65.19
SEARCH SAN DIEGO STOCKS:
Symbol

San Diego Stock Exchange

U.S. Markets

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