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
REGULUS THERAPEUTICS INC
17.33
  2.79  
+ 19.19%
CALLAWAY GOLF COMPANY
7.95
  0.80  
+ 11.19%
LA JOLLA PHARMACEUTICAL CO
11.25
  1.05  
+ 10.29%
VITAL THERAPIES INC
17.99
  1.58  
+ 9.63%
OVERLAND STORAGE INC
2.68
  0.23  
+ 9.39%
BOTTOM PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
TANDEM DIABETES CARE INC
15.04
  -0.69  
- 4.39%
SEQUENOM INC
3.06
  -0.12  
- 3.77%
MIRATI THERAPEUTICS INC
17.26
  -0.64  
- 3.58%
VOLCANO CORP
10.13
  -0.25  
- 2.41%
ROYALE ENERGY INC
2.60
  -0.06  
- 2.26%
SAN DIEGO STOCKS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ACADIA PHARMACEUTICALS INC
26.92
  0.67  
+ 2.55%
1,007,772,000
32.00
15.64
ADAMIS PHARMACEUTICALS CORP
4.39
  -0.04  
- 0.90%
19,938,000
11.90
2.62
AMBIT BIOSCIENCES CORP
15.43
  -0.07  
- 0.45%
70,174,000
17.75
4.80
AMERICAN ASSETS TRUST INC
36.73
  -0.08  
- 0.22%
111,767,000
37.15
30.64
AMN HEALTHCARE SERVICES INC
16.70
  -0.02  
- 0.12%
116,483,000
17.12
10.35
ARENA PHARMACEUTICALS INC
4.17
  0.07  
+ 1.71%
1,742,969,000
7.97
3.26
AUSPEX PHARMACEUTICALS INC
27.39
  0.42  
+ 1.56%
108,875,000
35.78
13.25
BIOCEPT INC
2.82
  0.01  
+ 0.36%
20,541,000
10.02
2.27
BIOMED REALTY TRUST INC
21.69
  -0.16  
- 0.73%
1,517,927,000
22.62
17.97
BOFI HOLDING INC
70.47
  0.89  
+ 1.28%
174,052,000
106.55
57.55
BRIDGEPOINT EDUCATION INC
11.70
  -0.21  
- 1.76%
360,207,000
20.33
10.87
CALLAWAY GOLF COMPANY
7.95
  0.80  
+ 11.19%
3,520,737,000
10.35
6.79
CAREFUSION CORP
56.96
  0.06  
+ 0.11%
2,300,780,000
58.00
37.10
CELLADON CORP
10.35
  0.15  
+ 1.47%
24,581,000
17.16
7.45
COHU INC
10.72
  -0.23  
- 2.10%
40,797,000
13.08
9.01
CONATUS PHARMACEUTICALS INC
7.54
  0.02  
+ 0.27%
155,446,000
15.67
5.06
CUBIC CORP
46.25
  0.23  
+ 0.50%
56,128,000
56.92
40.69
DEXCOM INC
43.31
  -0.77  
- 1.75%
598,154,000
49.83
27.10
DIGIRAD CORP
4.15
  -0.03  
- 0.72%
39,011,000
4.85
2.97
ENCORE CAPITAL GROUP INC
42.89
  -0.01  
- 0.02%
111,766,000
51.95
40.62
ENTROPIC COMMUNICATIONS INC
2.30
  -0.03  
- 1.29%
234,856,000
5.12
2.24
EVOKE PHARMA INC
4.81
  0.04  
+ 0.84%
11,992,000
13.40
4.72
EXCEL TRUST INC
12.71
  0.07  
+ 0.55%
173,033,000
13.94
10.96
FATE THERAPEUTICS INC
4.62
  0.39  
+ 9.22%
8,629,000
13.55
4.17
HALOZYME THERAPEUTICS INC
9.15
  -0.11  
- 1.19%
1,167,576,000
18.18
6.88
HOMEFED CORP
47.00
  0.00  
+ 0.00%
0
64.00
33.65
IGNYTA INC
7.12
  0.42  
+ 6.27%
8,723,000
20.00
1.00
ILLUMINA INC
189.12
  3.28  
+ 1.76%
1,237,499,000
190.86
91.01
IMPRIMIS PHARMACEUTICALS INC
8.86
  0.61  
+ 7.39%
36,710,000
9.62
3.01
ISIS PHARMACEUTICALS INC
45.00
  2.63  
+ 6.21%
2,687,535,000
62.66
22.25
JACK IN THE BOX INC
71.27
  1.30  
+ 1.86%
350,042,000
71.41
39.88
KRATOS DEFENSE & SECURITY
6.76
  0.36  
+ 5.63%
640,126,000
9.18
5.88
LA JOLLA PHARMACEUTICAL CO
11.25
  1.05  
+ 10.29%
369,592,000
19.50
5.50
LIGAND PHARMACEUTICALS
53.97
  -0.16  
- 0.30%
406,521,000
80.42
41.99
LPATH INC-CLASS A
3.02
  0.01  
+ 0.33%
21,091,000
5.36
2.75
LRAD CORP
2.74
  0.01  
+ 0.37%
132,220,000
3.88
1.42
MAXLINEAR INC-CLASS A
6.83
  0.13  
+ 1.94%
185,537,000
11.32
6.25
MAXWELL TECHNOLOGIES INC
10.64
  0.76  
+ 7.69%
1,654,616,000
18.43
6.75
MEDICINOVA INC
4.00
  0.01  
+ 0.25%
149,795,000
5.25
1.66
MEI PHARMA INC
7.84
  -0.11  
- 1.38%
16,336,000
13.98
5.51
MIRATI THERAPEUTICS INC
17.26
  -0.64  
- 3.58%
32,445,000
25.97
15.41
MITEK SYSTEMS INC
2.52
  0.09  
+ 3.70%
179,455,000
7.11
1.80
NAPRODIS INC
3.10
  0.00  
+ 0.00%
0
4.25
1.00
NATURAL ALTERNATIVES INTL
6.18
  -0.03  
- 0.48%
6,899,000
6.70
4.42
NEUROCRINE BIOSCIENCES INC
17.51
  0.34  
+ 1.98%
592,745,000
20.29
8.57
NOVATEL WIRELESS INC
2.81
  -0.05  
- 1.75%
99,654,000
3.91
1.51
NUVASIVE INC
36.30
  -0.21  
- 0.58%
138,047,000
39.89
25.07
OCERA THERAPEUTICS INC
5.28
  -0.09  
- 1.68%
4,956,000
19.94
4.47
OREXIGEN THERAPEUTICS INC
4.39
  0.01  
+ 0.23%
2,043,749,000
7.82
3.11
ORGANOVO HOLDINGS INC
5.91
  0.05  
+ 0.85%
487,712,000
13.65
5.12
OVERLAND STORAGE INC
2.68
  0.23  
+ 9.39%
23,404,000
6.10
2.23
PEREGRINE SEMICONDUCTOR CORP
12.37
  0.00  
+ 0.00%
295,698,000
12.89
4.75
PICO HOLDINGS INC
21.15
  -0.10  
- 0.47%
27,395,000
26.36
19.50
PRICESMART INC
87.89
  -0.18  
- 0.20%
96,086,000
126.64
78.63
QUALCOMM INC
76.00
  0.86  
+ 1.14%
6,238,620,000
81.97
66.25
QUIDEL CORP
26.78
  0.58  
+ 2.21%
119,883,000
32.24
19.21
REALTY INCOME CORP
44.97
  0.02  
+ 0.04%
1,265,907,000
45.84
36.58
RECEPTOS INC
67.40
  2.90  
+ 4.50%
459,156,000
68.54
20.90
REGULUS THERAPEUTICS INC
17.33
  2.79  
+ 19.19%
5,533,392,000
18.07
5.40
RESMED INC
52.02
  4.32  
+ 9.06%
2,924,901,000
56.70
41.52
RETAIL OPPORTUNITY INVESTMEN
15.63
  -0.06  
- 0.38%
317,937,000
16.30
13.85
RF INDUSTRIES LTD
4.63
  0.02  
+ 0.43%
4,025,000
14.84
4.42
ROYALE ENERGY INC
2.60
  -0.06  
- 2.26%
43,247,000
4.95
2.25
SAN DIEGO PRIVATE BANK
13.60
  0.00  
+ 0.00%
0
13.60
11.27
SEACOAST COMMERCE BANK
10.00
  0.00  
+ 0.00%
0
10.40
6.35
SECTOR 5 INC
3.00
  0.00  
+ 0.00%
0
3.00
1.00
SEMPRA ENERGY
107.86
  1.22  
+ 1.14%
766,508,000
108.66
86.00
SENOMYX INC
7.58
  -0.02  
- 0.26%
246,041,000
12.74
3.56
SEQUENOM INC
3.06
  -0.12  
- 3.77%
1,456,385,000
4.17
1.65
SOPHIRIS BIO INC
2.72
  -0.05  
- 1.81%
29,730,000
5.18
2.10
SORRENTO THERAPEUTICS INC
4.05
  0.03  
+ 0.75%
60,809,000
16.40
3.10
TANDEM DIABETES CARE INC
15.04
  -0.69  
- 4.39%
50,624,000
30.25
12.36
TEARLAB CORP
2.82
  -0.03  
- 1.05%
244,092,000
11.64
2.78
TROVAGENE INC
4.37
  -0.08  
- 1.80%
50,702,000
7.56
2.97
VIASAT INC
56.23
  -0.01  
- 0.02%
148,753,000
74.78
51.50
VIBRA BANK
19.50
  0.00  
+ 0.00%
0
21.25
18.00
VITAL THERAPIES INC
17.99
  1.58  
+ 9.63%
148,682,000
35.20
10.66
VOLCANO CORP
10.13
  -0.25  
- 2.41%
762,717,000
24.62
10.10
WD-40 CO
74.88
  0.27  
+ 0.36%
25,835,000
79.31
65.19
ZONED PROPERTIES INC
28.00
  0.00  
+ 0.00%
0
3370.80
9.04
SEARCH SAN DIEGO STOCKS:
Symbol

San Diego Stock Exchange

U.S. Markets

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