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
10.93
  0.64  
+ 6.22%
GENIUS BRANDS INTERNATIONAL
2.8
  0.15  
+ 5.66%
OCERA THERAPEUTICS INC
3.77
  0.18  
+ 5.01%
FATE THERAPEUTICS INC
6.19
  0.29  
+ 4.92%
PFENEX INC
17.99
  0.81  
+ 4.71%
BOTTOM PERFORMERS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
OTONOMY INC
24.86
  -6.19  
- 19.94%
MAXWELL TECHNOLOGIES INC
5.58
  -0.23  
- 3.96%
QUIDEL CORP
21.84
  -0.89  
- 3.92%
MABVAX THERAPEUTICS HOLDINGS
2.29
  -0.09  
- 3.78%
KRATOS DEFENSE & SECURITY
5.58
  -0.15  
- 2.62%
SAN DIEGO STOCKS
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ACADIA PHARMACEUTICALS INC
40.55
  0.33  
+ 0.82%
802,354,000
46.48
19.15
ADAMIS PHARMACEUTICALS CORP
4.05
  0.05  
+ 1.25%
41,161,000
7.26
2.62
AETHLON MEDICAL INC
8.75
  -0.1  
- 1.13%
7,918,000
36.0
5.12
AMERICAN ASSETS TRUST INC
40.41
  -0.15  
- 0.37%
85,829,000
45.09
32.84
AMN HEALTHCARE SERVICES INC
26.2
  -0.21  
- 0.80%
295,199,000
26.7
10.95
ARENA PHARMACEUTICALS INC
4.19
  -0.01  
- 0.24%
1,629,201,000
6.59
3.26
BIOCEPT INC
2.8
  -0.03  
- 1.06%
472,176,000
7.72
1.08
BIOMED REALTY TRUST INC
20.95
  -0.18  
- 0.85%
531,164,000
25.11
19.59
BOFI HOLDING INC
94.07
  -1.0  
- 1.05%
110,697,000
97.68
64.62
BRIDGEPOINT EDUCATION INC
9.11
  -0.04  
- 0.44%
52,864,000
14.5
8.2
CALLAWAY GOLF COMPANY
9.8
  0.07  
+ 0.72%
371,857,000
10.2
6.79
CELLADON CORP
2.11
  -0.04  
- 1.86%
422,685,000
28.25
2.01
COHU INC
12.48
  -0.01  
- 0.08%
219,804,000
13.08
9.67
CONATUS PHARMACEUTICALS INC
5.36
  0.04  
+ 0.75%
195,621,000
11.74
5.22
CUBIC CORP
48.0
  0.21  
+ 0.44%
215,898,000
55.73
40.69
DEXCOM INC
68.68
  0.43  
+ 0.63%
474,792,000
71.24
31.85
DIGIRAD CORP
4.31
  0.01  
+ 0.23%
21,048,000
5.48
3.11
ENCORE CAPITAL GROUP INC
39.94
  0.36  
+ 0.91%
163,238,000
46.4
36.4
EVOKE PHARMA INC
5.4
  -0.14  
- 2.53%
8,351,000
8.85
4.72
EXCEL TRUST INC
15.93
  -0.01  
- 0.06%
762,102,000
15.96
11.46
FATE THERAPEUTICS INC
6.19
  0.29  
+ 4.92%
91,922,000
8.78
3.5
GENIUS BRANDS INTERNATIONAL
2.8
  0.15  
+ 5.66%
9,222,000
4.89
1.33
GLACIER WATER SERVICES INC
16.5
  0.5  
+ 3.13%
125,000
21.5
13.55
GLASSESOFF INC
3.51
  0.01  
+ 0.29%
100,000
21.4
2.25
HALOZYME THERAPEUTICS INC
17.45
  0.2  
+ 1.16%
794,018,000
17.63
7.26
HOMEFED CORP
48.0
  -0.5  
- 1.03%
182,000
64.0
42.5
IGNYTA INC
9.53
  0.35  
+ 3.81%
109,778,000
11.07
6.25
ILLUMINA INC
205.0
  1.88  
+ 0.93%
1,088,360,000
213.33
145.12
IMPRIMIS PHARMACEUTICALS INC
8.5
  0.07  
+ 0.83%
40,231,000
9.24
5.01
INFOSONICS CORP
2.54
  -0.03  
- 1.17%
42,198,000
3.84
1.06
ISIS PHARMACEUTICALS INC
67.76
  0.59  
+ 0.88%
1,284,041,000
77.8
23.62
JACK IN THE BOX INC
86.94
  -1.3  
- 1.47%
656,234,000
99.99
55.14
KRATOS DEFENSE & SECURITY
5.58
  -0.15  
- 2.62%
172,220,000
9.08
4.21
LA JOLLA PHARMACEUTICAL CO
19.67
  0.13  
+ 0.67%
61,931,000
24.89
6.17
LIGAND PHARMACEUTICALS
89.67
  0.44  
+ 0.49%
211,899,000
90.48
41.99
LRAD CORP
2.52
  0.05  
+ 2.02%
54,727,000
3.88
1.82
MABVAX THERAPEUTICS HOLDINGS
2.29
  -0.09  
- 3.78%
43,095,000
15.0
0.83
MAXLINEAR INC-CLASS A
9.84
  -0.11  
- 1.11%
283,675,000
10.8
6.25
MAXWELL TECHNOLOGIES INC
5.58
  -0.23  
- 3.96%
339,556,000
18.43
5.53
MEDICINOVA INC
4.05
  0.05  
+ 1.25%
14,611,000
5.9
1.72
MIRATI THERAPEUTICS INC
26.81
  0.97  
+ 3.75%
106,529,000
32.17
13.69
MITEK SYSTEMS INC
3.24
  -0.04  
- 1.22%
78,391,000
4.15
1.8
NATURAL ALTERNATIVES INTL
5.76
  0.06  
+ 1.05%
6,523,000
6.7
4.95
NEUROCRINE BIOSCIENCES INC
42.55
  0.57  
+ 1.36%
1,276,876,000
45.36
12.63
NOVATEL WIRELESS INC
4.91
  0.0  
+ 0.00%
307,662,000
6.89
1.52
NUVASIVE INC
48.25
  0.02  
+ 0.04%
375,533,000
51.23
32.02
OCERA THERAPEUTICS INC
3.77
  0.18  
+ 5.01%
30,241,000
8.19
3.29
ONCOSEC MEDICAL INC
5.5
  0.11  
+ 2.04%
34,495,000
18.0
4.0
OREXIGEN THERAPEUTICS INC
5.01
  0.01  
+ 0.20%
1,716,994,000
9.37
3.11
ORGANOVO HOLDINGS INC
4.65
  -0.03  
- 0.64%
655,911,000
9.25
3.29
OTONOMY INC
24.86
  -6.19  
- 19.94%
1,621,914,000
41.99
15.19
PFENEX INC
17.99
  0.81  
+ 4.71%
190,375,000
19.95
5.28
PICO HOLDINGS INC
16.71
  -0.07  
- 0.42%
38,905,000
24.45
14.97
PRICESMART INC
82.99
  -1.0  
- 1.19%
110,755,000
98.72
74.61
QUALCOMM INC
69.51
  -0.58  
- 0.83%
13,176,061,000
81.97
62.26
QUIDEL CORP
21.84
  -0.89  
- 3.92%
226,567,000
29.38
20.48
REALTY INCOME CORP
46.96
  -0.02  
- 0.04%
828,079,000
55.54
40.56
RECEPTOS INC
161.65
  1.54  
+ 0.96%
351,258,000
203.25
25.61
REGULUS THERAPEUTICS INC
12.85
  0.1  
+ 0.78%
159,707,000
25.6
6.08
RESMED INC
57.08
  -0.24  
- 0.42%
802,563,000
75.33
45.74
RETAIL OPPORTUNITY INVESTMEN
16.72
  0.09  
+ 0.54%
419,675,000
18.73
14.5
RF INDUSTRIES LTD
3.98
  0.01  
+ 0.25%
7,051,000
6.43
3.92
SAN DIEGO PRIVATE BANK
14.87
  -0.13  
- 0.87%
200,000
15.0
12.35
SEACOAST COMMERCE BANC HOLDI
11.25
  0.0  
+ 0.00%
0
12.16
9.0
SEMPRA ENERGY
107.6
  -0.09  
- 0.08%
741,200,000
116.3
96.13
SENOMYX INC
5.45
  0.07  
+ 1.30%
204,904,000
10.11
4.16
SEQUENOM INC
3.56
  0.04  
+ 1.14%
1,526,165,000
4.8
2.74
SORRENTO THERAPEUTICS INC
12.94
  -0.27  
- 2.04%
281,676,000
15.0
3.1
SOUTHERN REALTY CO
18.0
  0.0  
+ 0.00%
0
18.0
14.25
TANDEM DIABETES CARE INC
11.83
  -0.09  
- 0.76%
87,583,000
18.63
10.75
TEARLAB CORP
2.33
  0.0  
+ 0.00%
42,504,000
5.97
1.5
TROVAGENE INC
10.93
  0.64  
+ 6.22%
419,921,000
11.68
2.97
VIASAT INC
62.47
  -0.06  
- 0.10%
337,775,000
68.84
51.5
VITAL THERAPIES INC
21.99
  0.95  
+ 4.52%
143,266,000
35.2
11.66
WD-40 CO
85.05
  0.09  
+ 0.11%
41,472,000
89.49
65.19
SEARCH SAN DIEGO STOCKS:
Symbol

San Diego Stock Exchange

U.S. Markets

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