INFORMATION




TOOLS AND RESOURCES
RESOURCES
RESEARCH
COMMUNITY
CORPORATE
The San Diego Daily Transcript is San Diego’s only information company offering business news, data and resources daily and hourly. We report on San Diego business, finance and the San Diego economy, real estate, construction, the U.S. military in San Diego, and San Diego government construction bids.
SEARCH
 



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.

SEARCH SAN DIEGO STOCKS:
Symbol
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
1ST PACIFIC BANCORP
0.64
  -0.07  
- 9.86%
12,749,000
4.80
0.44
ACADIA PHARMACEUTICALS INC
1.33
  -0.09  
- 6.34%
250,383,000
6.60
0.72
ACCELRYS INC
5.09
  0.01  
+ 0.20%
83,096,000
6.28
2.63
ADAMIS PHARMACEUTICALS CORP
0.26
  0.01  
+ 4.00%
41,346,000
1.15
0.11
ADVENTRX PHARMACEUTICALS INC
0.10
  0.00  
+ 0.00%
1,208,365,000
0.25
0.07
AETHLON MEDICAL INC
0.37
  0.00  
+ 0.00%
94,690,000
0.73
0.12
AKESIS PHARMACEUTICALS INC
0.01
  0.00  
+ 0.00%
0
0.35
0.00
ALDILA INC
3.73
  0.18  
+ 5.07%
13,309,000
5.95
2.14
ALLIANCE PHARMACEUTICAL CP
0.02
  0.00  
+ 0.00%
109,328,000
0.08
0.00
ALPHATEC HOLDINGS INC
4.19
  -0.23  
- 5.20%
221,048,000
5.50
1.10
AMERICAN DIVERSIFIED HOLDING
0.15
  0.04  
+ 36.36%
1,000,000
0.70
0.01
AMERICAN TECHNOLOGY CORP/DEL
1.46
  -0.08  
- 5.19%
146,492,000
2.87
0.30
AMISTAR CORP
0.01
  0.00  
+ 0.00%
0
0.05
0.01
AMN HEALTHCARE SERVICES INC
8.36
  0.02  
+ 0.24%
178,092,000
11.00
4.56
AMYLIN PHARMACEUTICALS INC
12.44
  -0.33  
- 2.58%
1,358,722,000
15.69
5.50
ANACOMP INC-CL A
0.15
  0.00  
+ 0.00%
0
1.50
0.02
ANADYS PHARMACEUTICALS INC
2.19
  0.03  
+ 1.39%
248,321,000
8.43
1.44
APPLIED SOLAR INC
0.01
  0.00  
+ 0.00%
86,465,000
0.10
0.01
ARDEA BIOSCIENCES INC
13.68
  0.91  
+ 7.13%
63,135,000
21.35
6.29
ARENA PHARMACEUTICALS INC
3.51
  -0.03  
- 0.85%
1,147,259,000
7.42
2.26
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ARTES MEDICAL INC
0.01
  0.00  
+ 0.00%
14,515,000
0.55
0.00
AXESSTEL INC
0.15
  0.01  
+ 7.14%
1,000,000
0.50
0.07
BAKBONE SOFTWARE INC
0.37
  -0.03  
- 7.50%
46,900,000
0.70
0.20
BIO-MATRIX SCIENTIFIC GROUP
0.08
  0.00  
+ 0.00%
60,233,000
0.40
0.06
BIOMED REALTY TRUST INC
13.68
  -0.20  
- 1.44%
491,900,000
15.31
5.88
BOFI HOLDING INC
9.25
  -0.32  
- 3.34%
30,031,000
11.49
3.01
BRIDGEPOINT EDUCATION INC
16.33
  -0.12  
- 0.73%
292,434,000
21.90
9.56
CALIFORNIA COMMUNITY BANK
7.75
  0.00  
+ 0.00%
0
9.90
5.00
CALLAWAY GOLF COMPANY
7.10
  -0.04  
- 0.56%
608,597,000
10.31
4.66
CARDIUM THERAPEUTICS INC
0.65
  0.04  
+ 6.56%
702,879,000
3.10
0.38
CASE FINANCIAL INC
0.02
  0.00  
+ 0.00%
28,000,000
0.05
0.01
CHINA STATIONERY AND OFFICE
0.04
  0.00  
+ 0.00%
0
0.08
0.02
COHU INC
11.60
  0.15  
+ 1.31%
74,995,000
14.03
7.00
COM-GUARD.COM INC
0.01
  0.00  
+ 0.00%
0
0.06
0.00
CORDEX PHARMA INC
0.08
  -0.02  
- 20.00%
22,000,000
0.75
0.06
CORONADO FIRST BANK
3.70
  0.00  
+ 0.00%
0
7.25
3.50
CUBIC CORP
34.91
  0.66  
+ 1.93%
123,285,000
42.24
19.81
CYMER INC
34.02
  -0.12  
- 0.35%
171,459,000
39.99
16.66
CYPRESS BIOSCIENCE INC
5.53
  -0.01  
- 0.18%
537,571,000
10.10
4.98
CYTORI THERAPEUTICS INC
4.31
  0.05  
+ 1.17%
272,446,000
5.14
1.42
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
DEI HOLDINGS INC
0.50
  0.01  
+ 2.04%
14,000,000
0.60
0.06
DEXCOM INC
7.27
  0.00  
+ 0.00%
132,098,000
8.96
1.36
DIGIRAD CORP
2.22
  -0.03  
- 1.33%
26,598,000
3.14
0.48
DIVX INC
5.21
  0.01  
+ 0.19%
92,487,000
6.58
3.87
DOT HILL SYSTEMS CORP
2.01
  0.16  
+ 8.65%
1,273,200,000
2.83
0.40
DOT VN INC
0.38
  0.00  
+ 0.00%
0
0.94
0.07
E DIGITAL CORP
0.17
  0.00  
+ 0.00%
74,650,000
0.22
0.08
ECOBLU PRODUCTS INC
0.44
  0.02  
+ 4.76%
100,675,000
1.50
0.20
ENCORE CAPITAL GROUP INC
16.56
  -0.27  
- 1.60%
98,022,000
18.82
2.62
ENTEST BIOMEDICAL INC
1.05
  0.30  
+ 40.00%
200,000
6.50
0.53
ENTROPIC COMMUNICATIONS INC
2.96
  0.04  
+ 1.37%
165,701,000
3.47
0.41
ETHOS ENVIRONMENTAL INC
0.17
  0.03  
+ 21.43%
999,422,000
0.59
0.08
FIRST PACTRUST BANCORP INC
6.57
  0.11  
+ 1.70%
3,254,000
10.09
4.48
GEN-PROBE INC
41.71
  -0.29  
- 0.69%
326,562,000
49.29
30.01
GENOPTIX INC
36.46
  0.58  
+ 1.62%
115,086,000
37.24
24.15
GLACIER WATER SERVICES INC
37.50
  4.50  
+ 13.64%
200,000
50.00
25.00
HALOZYME THERAPEUTICS INC
6.37
  -0.01  
- 0.16%
394,242,000
8.09
2.60
HELIX WIND CORP
2.74
  0.03  
+ 1.11%
23,941,000
3.30
1.50
HOLLIS-EDEN PHARMACEUTICALS
0.49
  -0.03  
- 5.77%
66,818,000
0.98
0.27
HOMEFED CORP
23.25
  -1.38  
- 5.60%
100,000
25.50
11.00
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
ILLUMINA INC
26.81
  -1.40  
- 4.96%
5,036,281,000
44.07
18.82
IMAGENETIX INC
0.60
  0.10  
+ 20.00%
300,000
0.85
0.16
IMAGEWARE SYSTEMS INC
0.70
  0.00  
+ 0.00%
8,200,000
0.95
0.05
IMPERIAL CAPITAL BANCORP INC
0.06
  -0.04  
- 40.00%
56,476,000
5.37
0.06
INFOSONICS CORP
1.01
  0.02  
+ 2.02%
31,301,000
2.74
0.10
INOVIO BIOMEDICAL CORP
1.53
  0.33  
+ 27.50%
10,288,133,000
3.40
0.17
INTL LOTTERY & TOTALIZATOR
0.13
  0.00  
+ 0.00%
0
0.55
0.12
ISIS PHARMACEUTICALS INC
11.23
  0.20  
+ 1.81%
1,435,173,000
18.81
9.90
JACK IN THE BOX INC
18.55
  0.05  
+ 0.27%
1,081,946,000
28.35
11.82
JAVO BEVERAGE CO INC
0.17
  0.00  
+ 0.00%
97,357,000
0.40
0.10
JMAR TECHNOLOGIES INC
0.01
  0.00  
+ 0.00%
28,200,000
0.23
0.01
KRATOS DEFENSE & SECURITY
10.34
  0.39  
+ 3.92%
60,984,000
14.60
5.80
LA JOLLA PHARMACEUTICAL CO
0.07
  0.00  
+ 0.00%
1,509,747,000
3.20
0.04
LANCER ORTHODONTICS INC
0.35
  0.00  
+ 0.00%
0
0.58
0.21
LEAP WIRELESS INTL INC
14.27
  1.52  
+ 11.92%
14,371,418,000
42.47
11.98
LIFE TECHNOLOGIES CORP
49.48
  -0.31  
- 0.62%
1,262,120,000
51.33
19.56
LIFEVANTAGE CORP
0.23
  -0.01  
- 4.17%
27,743,000
1.00
0.08
LIGAND PHARMACEUTICALS-CL B
2.11
  0.01  
+ 0.48%
355,372,000
3.21
1.22
LPATH INC
0.80
  -0.05  
- 5.88%
3,000,000
1.47
0.40
MAD CATZ INTERACTIVE INC
0.41
  0.00  
+ 0.00%
57,839,000
0.54
0.15
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
MAXWELL TECHNOLOGIES INC
17.44
  0.07  
+ 0.40%
117,737,000
21.81
4.00
MEDICINOVA INC
6.50
  0.00  
+ 0.00%
0
7.46
1.40
METABASIS THERAPEUTICS INC
0.40
  0.00  
+ 0.00%
248,192,000
1.15
0.21
MITEK SYSTEMS INC
0.75
  0.00  
+ 0.00%
1,555,000
1.04
0.05
NANOGEN INC
0.03
  0.00  
+ 0.00%
81,964,000
0.28
0.01
NATURAL ALTERNATIVES INTL
7.25
  -0.05  
- 0.68%
2,300,000
7.99
5.00
NEUROCRINE BIOSCIENCES INC
2.13
  0.00  
+ 0.00%
157,086,000
4.25
2.00
NEXPRISE INC
0.12
  0.00  
+ 0.00%
933,000
1.32
0.03
NEXTWAVE WIRELESS INC
0.60
  0.03  
+ 5.26%
189,899,000
1.45
0.07
NITCHES INC
0.07
  0.00  
+ 0.00%
0
0.75
0.02
NOVATEL WIRELESS INC
8.86
  0.03  
+ 0.34%
776,235,000
13.70
2.81
NTN BUZZTIME INC
0.50
  -0.01  
- 1.96%
126,660,000
0.63
0.09
NUVASIVE INC
33.80
  -3.35  
- 9.02%
5,546,854,000
45.06
24.17
OCCULOGIX INC
1.12
  -0.04  
- 3.45%
2,148,000
3.68
0.70
ONE VOICE TECHNOLOGIES INC
0.01
  0.00  
+ 0.00%
2,000,000
0.12
0.00
ONSITE ENERGY CORP
0.06
  0.00  
+ 0.00%
0
0.06
0.04
OPTIMER PHARMACEUTICALS INC
12.00
  -0.01  
- 0.08%
214,265,000
15.17
6.86
ORANGE 21 INC
0.71
  0.00  
+ 0.00%
4,600,000
1.50
0.41
ORCHESTRA THERAPEUTICS INC
0.06
  0.00  
+ 0.00%
3,000,000
0.10
0.02
OREXIGEN THERAPEUTICS INC
6.87
  -0.23  
- 3.24%
943,050,000
10.83
1.55
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
OSAGE EXPLORATION & DEVELOPM
0.04
  0.00  
+ 0.00%
12,500,000
0.30
0.01
OVERLAND STORAGE INC
0.80
  0.06  
+ 8.11%
143,927,000
1.21
0.18
PACIFIC ENTERTAINMENT CORP
0.50
  0.00  
+ 0.00%
0
0.90
0.35
PACWEST BANCORP
17.31
  0.17  
+ 0.99%
158,854,000
27.66
9.36
PATRIOT SCIENTIFIC CORP
0.18
  0.00  
+ 0.00%
407,420,000
0.42
0.07
PHOENIX FOOTWEAR GROUP INC
0.35
  -0.01  
- 2.78%
16,209,000
0.98
0.11
PICO HOLDINGS INC
31.11
  0.00  
+ 0.00%
53,290,000
35.57
16.06
PLANET BIOPHARMACEUTICALS IN
0.10
  0.00  
+ 0.00%
0
2.74
0.05
PRICESMART INC
19.40
  0.03  
+ 0.15%
38,902,000
21.50
10.35
PROTEIN POLYMER TECHNOLOGIES
0.01
  0.00  
+ 0.00%
0
0.04
0.01
PURE BIOSCIENCE
1.96
  -0.03  
- 1.51%
85,300,000
4.10
1.22
QUALCOMM INC
45.10
  0.01  
+ 0.02%
12,557,448,000
48.72
28.16
QUIDEL CORP
13.23
  -0.04  
- 0.30%
465,713,000
18.81
7.05
QUIKBYTE SOFTWARE INC
1.25
  0.00  
+ 0.00%
0
1.95
0.10
REALTY INCOME CORP
25.09
  0.23  
+ 0.93%
1,042,275,000
28.23
14.25
REMEC INC
0.83
  0.01  
+ 1.22%
21,300,000
0.95
0.45
RESMED INC
50.25
  -0.42  
- 0.83%
609,465,000
51.64
30.53
RF INDUSTRIES LTD
4.12
  -0.05  
- 1.20%
1,300,000
6.90
2.82
ROYALE ENERGY INC
2.63
  0.02  
+ 0.77%
74,461,000
4.18
1.38
RUBIO'S RESTAURANTS INC
7.21
  0.31  
+ 4.49%
28,525,000
7.89
2.16
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
SAGIENT RESEARCH SYSTEMS INC
0.14
  0.04  
+ 40.00%
1,610,000
0.25
0.09
SAN DIEGO TRUST BANK
13.00
  0.00  
+ 0.00%
0
15.00
8.25
SAN WEST INC
0.22
  0.00  
+ 0.00%
278,130,000
0.35
0.00
SANTARUS INC
4.00
  0.11  
+ 2.83%
191,545,000
4.23
1.05
SEACOAST COMMERCE BANK
4.50
  0.00  
+ 0.00%
1,000,000
6.25
3.15
SECURITY BUSINESS BANCORP
9.35
  0.00  
+ 0.00%
0
9.50
7.00
SEMPRA ENERGY
51.96
  -0.20  
- 0.38%
1,308,803,000
53.75
36.43
SENOMYX INC
3.49
  -0.01  
- 0.29%
38,091,000
4.75
1.35
SEQUENOM INC
3.13
  0.03  
+ 0.97%
1,275,997,000
25.99
2.55
SHRINK NANOTECHNOLOGIES INC
1.10
  0.00  
+ 0.00%
0
1.28
0.05
SOCIALWISE INC
0.45
  -0.05  
- 10.00%
152,319,000
1.87
0.26
SOMAXON PHARMACEUTICALS INC
2.21
  -0.10  
- 4.33%
153,834,000
4.78
0.18
SOUND HEALTH SOLUTIONS INC
0.01
  0.00  
+ 0.00%
0
0.04
0.00
SPECTRASCIENCE INC
0.34
  -0.01  
- 2.86%
7,937,000
1.76
0.15
ST BERNARD SOFTWARE INC
0.19
  0.00  
+ 0.00%
0
0.50
0.12
SURGE GLOBAL ENERGY INC
0.06
  -0.02  
- 25.00%
1,080,000
0.20
0.02
TRANSDEL PHARMACEUTICALS INC
1.60
  0.00  
+ 0.00%
0
4.00
0.55
UBROADCAST INC
0.05
  0.01  
+ 25.00%
37,500,000
0.40
0.01
US FARMS INC
0.03
  0.00  
+ 0.00%
60,100,000
0.85
0.01
VIASAT INC
30.41
  0.42  
+ 1.40%
130,903,000
31.58
15.90
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
VICAL INC
3.07
  -0.11  
- 3.46%
1,207,068,000
5.51
1.04
WD-40 CO
32.99
  -0.07  
- 0.21%
46,061,000
34.55
21.81
WEBSENSE INC
15.96
  0.04  
+ 0.25%
306,550,000
19.56
9.48
WHO'S YOUR DADDY INC
0.18
  0.03  
+ 20.00%
97,278,000
0.18
0.01
XENONICS HOLDINGS INC
0.76
  0.01  
+ 1.33%
26,451,000
0.95
0.18



All contents herein copyright San Diego Source | The Daily Transcript ® 1994-2009