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
TROVAGENE INC
6.50
  0.67  
+ 11.49%
LRAD CORP
2.99
  0.19  
+ 6.79%
GENIUS BRANDS INTERNATIONAL
2.05
  0.10  
+ 5.13%
CALLAWAY GOLF COMPANY
8.16
  0.35  
+ 4.48%
IMPRIMIS PHARMACEUTICALS INC
7.37
  0.24  
+ 3.37%
BOTTOM PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
SIBANNAC INC
2.50
  -1.00  
- 28.57%
MITEK SYSTEMS INC
3.43
  -0.42  
- 10.91%
OTONOMY INC
29.20
  -2.37  
- 7.51%
SORRENTO THERAPEUTICS INC
10.09
  -0.69  
- 6.40%
VITAL THERAPIES INC
19.74
  -1.21  
- 5.78%
SAN DIEGO STOCKS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ACADIA PHARMACEUTICALS INC
30.43
  -0.62  
- 2.00%
1,064,743,000
35.01
15.64
ADAMIS PHARMACEUTICALS CORP
6.82
  -0.17  
- 2.43%
138,482,000
7.14
2.62
AMERICAN ASSETS TRUST INC
44.38
  -0.67  
- 1.49%
377,387,000
45.09
31.17
AMN HEALTHCARE SERVICES INC
18.82
  -0.07  
- 0.37%
288,188,000
20.33
10.35
ARENA PHARMACEUTICALS INC
4.31
  -0.20  
- 4.43%
6,357,059,000
7.36
3.26
AUSPEX PHARMACEUTICALS INC
61.45
  0.50  
+ 0.82%
465,093,000
64.06
13.25
BANK OF SOUTHERN CALIFORNIA
7.10
  0.00  
+ 0.00%
0
7.10
6.11
BIOCEPT INC
2.11
  0.03  
+ 1.44%
28,480,000
10.02
1.84
BIOMED REALTY TRUST INC
24.45
  -0.40  
- 1.61%
2,746,263,000
25.11
18.77
BOFI HOLDING INC
84.36
  0.28  
+ 0.33%
355,746,000
106.55
64.62
BRIDGEPOINT EDUCATION INC
9.87
  -0.02  
- 0.20%
414,022,000
20.15
9.19
CALLAWAY GOLF COMPANY
8.16
  0.35  
+ 4.48%
2,464,367,000
10.35
6.79
CAREFUSION CORP
59.30
  -0.30  
- 0.50%
2,383,062,000
60.08
37.76
CELLADON CORP
17.03
  -0.76  
- 4.27%
279,835,000
20.85
7.45
COHU INC
11.33
  -0.33  
- 2.83%
89,215,000
13.08
9.26
CONATUS PHARMACEUTICALS INC
5.85
  -0.11  
- 1.85%
242,229,000
13.18
5.06
CUBIC CORP
52.29
  -0.68  
- 1.28%
153,179,000
55.73
40.69
DEXCOM INC
59.78
  -1.22  
- 2.00%
488,855,000
63.56
28.09
DIGIRAD CORP
4.15
  -0.10  
- 2.35%
43,392,000
4.63
3.03
ENCORE CAPITAL GROUP INC
37.22
  -1.55  
- 4.00%
258,980,000
51.31
37.08
ENTERPRISE INFORMATICS INC
2.25
  0.00  
+ 0.00%
0
3.10
1.60
ENTROPIC COMMUNICATIONS INC
2.59
  0.00  
+ 0.00%
456,451,000
4.80
2.15
EVOKE PHARMA INC
6.47
  -0.06  
- 0.92%
4,013,000
11.40
4.72
EXCEL TRUST INC
14.04
  -0.34  
- 2.36%
180,277,000
14.50
11.14
FATE THERAPEUTICS INC
5.10
  0.00  
+ 0.00%
45,661,000
13.55
3.50
GENIUS BRANDS INTERNATIONAL
2.05
  0.10  
+ 5.13%
17,852,000
5.50
1.33
GLACIER WATER SERVICES INC
13.75
  0.00  
+ 0.00%
0
22.00
13.60
HALOZYME THERAPEUTICS INC
14.28
  -0.31  
- 2.12%
1,151,518,000
16.80
6.88
HOMEFED CORP
44.80
  1.00  
+ 2.28%
265,000
64.00
36.10
IGNYTA INC
6.80
  0.13  
+ 1.95%
27,793,000
12.50
5.36
ILLUMINA INC
195.19
  -4.81  
- 2.40%
1,435,169,000
213.33
127.69
IMPRIMIS PHARMACEUTICALS INC
7.37
  0.24  
+ 3.37%
16,002,000
9.62
4.71
ISIS PHARMACEUTICALS INC
68.51
  -1.35  
- 1.93%
2,272,923,000
75.24
22.25
JACK IN THE BOX INC
84.79
  -1.31  
- 1.52%
565,666,000
87.50
48.82
KRATOS DEFENSE & SECURITY
4.86
  -0.05  
- 1.02%
462,935,000
9.18
4.21
LA JOLLA PHARMACEUTICAL CO
21.84
  -0.14  
- 0.64%
128,688,000
22.80
6.17
LIGAND PHARMACEUTICALS
56.92
  -0.11  
- 0.19%
309,088,000
80.42
41.99
LPATH INC-CLASS A
2.85
  0.00  
+ 0.00%
20,906,000
5.17
2.30
LRAD CORP
2.99
  0.19  
+ 6.79%
220,474,000
3.88
1.77
MAXLINEAR INC-CLASS A
8.05
  -0.29  
- 3.48%
81,517,000
10.80
6.25
MAXWELL TECHNOLOGIES INC
7.96
  -0.20  
- 2.45%
343,718,000
18.43
7.06
MEDICINOVA INC
3.78
  0.01  
+ 0.27%
37,463,000
4.80
1.66
MEI PHARMA INC
3.94
  0.08  
+ 2.07%
613,270,000
13.98
3.57
MIRATI THERAPEUTICS INC
20.75
  -0.54  
- 2.54%
61,853,000
25.97
13.69
MITEK SYSTEMS INC
3.43
  -0.42  
- 10.91%
924,501,000
6.36
1.80
NATURAL ALTERNATIVES INTL
5.32
  -0.04  
- 0.75%
306,000
6.70
4.90
NEUROCRINE BIOSCIENCES INC
33.66
  -0.69  
- 2.01%
951,749,000
35.00
12.17
NOVATEL WIRELESS INC
5.28
  -0.20  
- 3.65%
279,783,000
5.90
1.51
NUVASIVE INC
46.32
  -0.98  
- 2.07%
466,191,000
51.23
31.35
OCERA THERAPEUTICS INC
6.30
  -0.13  
- 2.02%
36,615,000
17.01
4.47
OREXIGEN THERAPEUTICS INC
5.25
  -0.10  
- 1.87%
1,057,315,000
7.82
3.11
ORGANOVO HOLDINGS INC
6.43
  -0.26  
- 3.89%
594,414,000
10.84
5.12
OTONOMY INC
29.20
  -2.37  
- 7.51%
252,472,000
40.45
15.19
PFENEX INC
6.86
  -0.04  
- 0.58%
6,815,000
9.00
5.28
PICO HOLDINGS INC
15.99
  -0.45  
- 2.74%
63,587,000
26.36
15.76
PRICESMART INC
81.78
  -2.03  
- 2.42%
109,888,000
111.99
78.63
QUALCOMM INC
62.46
  -1.23  
- 1.93%
26,357,940,000
81.97
62.39
QUIDEL CORP
23.54
  -0.93  
- 3.80%
167,263,000
30.87
19.21
REALTY INCOME CORP
54.31
  -0.83  
- 1.51%
9,969,136,000
55.54
39.26
RECEPTOS INC
110.17
  -2.54  
- 2.25%
288,811,000
139.40
24.53
REGULUS THERAPEUTICS INC
19.15
  0.57  
+ 3.07%
1,338,639,000
25.60
5.40
RESMED INC
62.47
  -0.56  
- 0.89%
966,048,000
67.50
41.52
RETAIL OPPORTUNITY INVESTMEN
17.67
  -0.48  
- 2.64%
527,301,000
18.26
13.85
REVEN HOUSING REIT INC
4.50
  0.00  
+ 0.00%
0
15.80
0.05
RF INDUSTRIES LTD
4.49
  -0.16  
- 3.44%
15,531,000
6.95
4.03
SAN DIEGO PRIVATE BANK
14.75
  0.00  
+ 0.00%
0
14.75
12.05
SEACOAST COMMERCE BANC HOLDI
10.65
  -0.40  
- 3.62%
500,000
12.16
8.00
SEMPRA ENERGY
111.92
  -3.02  
- 2.63%
835,261,000
116.30
89.87
SENOMYX INC
5.28
  -0.31  
- 5.55%
211,174,000
12.74
4.77
SEQUENOM INC
3.68
  0.00  
+ 0.00%
1,284,661,000
4.19
2.02
SIBANNAC INC
2.50
  -1.00  
- 28.57%
1,000,000
4.25
1.00
SORRENTO THERAPEUTICS INC
10.09
  -0.69  
- 6.40%
167,723,000
16.40
3.10
TANDEM DIABETES CARE INC
12.29
  -0.19  
- 1.52%
94,942,000
26.90
10.75
TROVAGENE INC
6.50
  0.67  
+ 11.49%
437,325,000
7.10
2.97
VIASAT INC
56.22
  -0.44  
- 0.78%
260,096,000
74.78
51.50
VIBRA BANK
21.40
  0.00  
+ 0.00%
0
21.40
18.50
VITAL THERAPIES INC
19.74
  -1.21  
- 5.78%
29,381,000
35.20
10.66
VOLCANO CORP
17.97
  0.01  
+ 0.06%
759,693,000
24.62
9.81
WD-40 CO
82.06
  -2.14  
- 2.54%
74,919,000
87.09
65.19
SEARCH SAN DIEGO STOCKS:
Symbol

San Diego Stock Exchange

U.S. Markets

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