|
The Daily Transcript tracks all publicly owned companies headquartered in San Diego County. For more information on a specific company, click the ticker symbol. To view the winners and losers of the recent trading day, click on the headers.
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
1ST PACIFIC BANCORP |
0.01 |
0.00 |
+ 0.00% |
0 |
0.02 |
0.00 |
|
ACADIA PHARMACEUTICALS INC |
13.27 |
0.26 |
+ 2.00% |
3,774,856,000 |
13.92 |
1.29 |
|
ACCELRYS INC |
8.67 |
0.07 |
+ 0.81% |
230,571,000 |
9.98 |
7.44 |
|
ACTIVE NETWORK INC/THE |
6.25 |
-0.07 |
- 1.11% |
303,223,000 |
16.32 |
3.83 |
|
ADAMIS PHARMACEUTICALS CORP |
0.58 |
0.00 |
+ 0.00% |
39,005,000 |
1.10 |
0.34 |
|
AETHLON MEDICAL INC |
0.11 |
0.00 |
+ 0.00% |
117,473,000 |
0.15 |
0.06 |
|
AIMRITE HOLDINGS CORP |
0.01 |
0.00 |
+ 0.00% |
50,400,000 |
|
0.00 |
|
AL INTERNATIONAL INC |
0.33 |
0.00 |
+ 0.00% |
17,067,000 |
0.36 |
0.12 |
|
ALPHATEC HOLDINGS INC |
1.99 |
0.04 |
+ 2.05% |
78,515,000 |
2.40 |
1.41 |
|
AMERICAN ASSETS TRUST INC |
35.10 |
0.12 |
+ 0.34% |
200,521,000 |
36.27 |
22.13 |
|
AMN HEALTHCARE SERVICES INC |
14.22 |
0.24 |
+ 1.72% |
195,239,000 |
15.94 |
5.45 |
|
ANACOMP INC-CL A |
1.25 |
0.15 |
+ 13.64% |
16,000,000 |
1.60 |
0.10 |
|
APRICUS BIOSCIENCES INC |
3.24 |
0.22 |
+ 7.28% |
982,696,000 |
3.63 |
1.89 |
|
ARENA PHARMACEUTICALS INC |
7.98 |
-0.02 |
- 0.25% |
2,394,611,000 |
13.50 |
5.44 |
|
ARMOR ELECTRIC INC |
0.01 |
-0.01 |
- 50.00% |
184,000,000 |
0.02 |
0.00 |
|
ARTISTMSS INTERNATIONAL GROU |
0.50 |
0.00 |
+ 0.00% |
0 |
15.00 |
0.02 |
|
AXESSTEL INC |
1.27 |
-0.01 |
- 0.78% |
15,500,000 |
1.95 |
0.56 |
|
BASSLINE PRODUCTIONS INC |
3.75 |
0.00 |
+ 0.00% |
3,845,000 |
3.75 |
0.04 |
|
BIOMED REALTY TRUST INC |
22.65 |
-0.11 |
- 0.48% |
1,373,479,000 |
23.13 |
17.52 |
|
BOFI HOLDING INC |
40.38 |
-0.08 |
- 0.20% |
114,347,000 |
41.84 |
18.13 |
|
BRIDGEPOINT EDUCATION INC |
12.49 |
0.43 |
+ 3.57% |
494,263,000 |
22.19 |
8.11 |
|
CADENCE PHARMACEUTICALS INC |
7.18 |
-0.10 |
- 1.37% |
300,904,000 |
7.53 |
2.56 |
|
CALLAWAY GOLF COMPANY |
6.66 |
0.06 |
+ 0.91% |
766,042,000 |
7.30 |
5.20 |
|
CARDIUM THERAPEUTICS INC |
0.09 |
0.00 |
+ 0.00% |
211,298,000 |
0.28 |
0.06 |
|
CAREFUSION CORP |
34.36 |
0.67 |
+ 1.99% |
2,283,483,000 |
35.61 |
23.77 |
|
CASABLANCA MINING LTD |
0.26 |
0.00 |
+ 0.00% |
40,500,000 |
|
0.05 |
|
CGROWTH CAPITAL INC |
0.08 |
0.00 |
+ 0.00% |
0 |
0.25 |
0.01 |
|
CITADEL EXPLORATION INC |
0.69 |
-0.01 |
- 1.43% |
2,500,000 |
|
0.07 |
|
COHU INC |
10.72 |
0.13 |
+ 1.23% |
62,590,000 |
11.50 |
7.96 |
|
CUBA BEVERAGE CO |
0.03 |
0.02 |
+200.00% |
6,600,000 |
0.20 |
0.01 |
|
CUBIC CORP |
48.51 |
0.21 |
+ 0.43% |
196,889,000 |
52.53 |
40.61 |
|
CYMER INC |
110.59 |
1.44 |
+ 1.32% |
204,657,000 |
110.65 |
46.18 |
|
CYTORI THERAPEUTICS INC |
2.63 |
-0.02 |
- 0.75% |
268,628,000 |
4.93 |
2.01 |
|
DEXCOM INC |
21.18 |
1.73 |
+ 8.89% |
1,331,180,000 |
21.19 |
10.26 |
|
DIGIRAD CORP |
2.43 |
0.02 |
+ 0.83% |
34,209,000 |
2.68 |
1.73 |
|
DIRECT EQUITY INTERNATIONAL |
0.35 |
0.00 |
+ 0.00% |
0 |
0.35 |
0.05 |
|
DOT VN INC |
0.02 |
0.00 |
+ 0.00% |
1,250,000 |
0.50 |
0.00 |
|
E DIGITAL CORP |
0.16 |
0.00 |
+ 0.00% |
43,540,000 |
0.20 |
0.01 |
|
EDGEWAVE INC |
0.20 |
0.04 |
+ 25.00% |
13,000,000 |
0.35 |
0.02 |
|
ENCORE CAPITAL GROUP INC |
33.12 |
0.11 |
+ 0.33% |
148,588,000 |
33.44 |
23.54 |
|
ENTROPIC COMMUNICATIONS INC |
4.48 |
0.11 |
+ 2.52% |
956,194,000 |
6.64 |
3.40 |
|
ENVISION SOLAR INTERNATIONAL |
0.20 |
0.04 |
+ 25.00% |
3,549,000 |
0.35 |
0.12 |
|
EXCEL TRUST INC |
15.15 |
0.20 |
+ 1.34% |
256,782,000 |
15.40 |
10.88 |
|
FIRST PACTRUST BANCORP INC |
12.79 |
-0.25 |
- 1.92% |
62,544,000 |
13.37 |
10.08 |
|
FRANKLIN WIRELESS CORP |
1.55 |
-0.06 |
- 3.73% |
3,500,000 |
2.48 |
1.17 |
|
FRONTERA INVESTMENT INC |
0.46 |
0.33 |
+253.85% |
100,000 |
|
0.00 |
|
GENIUS BRANDS INTERNATIONAL |
0.05 |
0.00 |
+ 0.00% |
157,000,000 |
0.26 |
0.04 |
|
GLACIER WATER SERVICES INC |
23.25 |
0.00 |
+ 0.00% |
0 |
28.00 |
19.00 |
|
GLOBAL PAYOUT INC |
0.08 |
0.00 |
+ 0.00% |
0 |
|
0.01 |
|
GOLD HILL RESOURCES INC |
1.22 |
-0.08 |
- 6.15% |
917,000 |
|
0.21 |
|
|
|
|
DOW: |
15354.40 |
+121.18 |
NYSE: |
9576.43 |
+87.15 |
Nasdaq: |
3498.97 |
+33.73 |
S&P 500: |
1666.12 |
+15.65 |
|
|