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 |
0.70 |
0.02 |
+ 2.94% |
950,000 |
6.50 |
0.51 |
|
ACADIA PHARMACEUTICALS INC |
1.33 |
-0.07 |
- 5.00% |
270,362,000 |
6.60 |
0.72 |
|
ACCELRYS INC |
5.24 |
-0.34 |
- 6.09% |
244,475,000 |
6.28 |
2.63 |
|
ADAMIS PHARMACEUTICALS CORP |
0.28 |
0.02 |
+ 7.69% |
23,617,000 |
1.15 |
0.11 |
|
ADVENTRX PHARMACEUTICALS INC |
0.11 |
0.00 |
+ 0.00% |
2,187,748,000 |
0.25 |
0.07 |
|
AETHLON MEDICAL INC |
0.35 |
-0.01 |
- 2.78% |
147,880,000 |
0.73 |
0.12 |
|
AKESIS PHARMACEUTICALS INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.35 |
0.00 |
|
ALDILA INC |
3.00 |
0.00 |
+ 0.00% |
13,442,000 |
5.95 |
2.14 |
|
ALLIANCE PHARMACEUTICAL CP |
0.03 |
0.00 |
+ 0.00% |
4,447,000 |
0.08 |
0.00 |
|
ALPHATEC HOLDINGS INC |
4.73 |
-0.20 |
- 4.06% |
49,802,000 |
5.50 |
1.10 |
|
AMERICAN DIVERSIFIED HOLDING |
0.20 |
0.08 |
+ 66.67% |
58,976,000 |
0.70 |
0.01 |
|
AMERICAN TECHNOLOGY CORP/DEL |
1.72 |
0.02 |
+ 1.18% |
13,180,000 |
2.87 |
0.30 |
|
AMISTAR CORP |
0.02 |
0.00 |
+ 0.00% |
0 |
0.05 |
0.02 |
|
AMN HEALTHCARE SERVICES INC |
8.50 |
-0.15 |
- 1.73% |
305,809,000 |
11.00 |
4.56 |
|
AMYLIN PHARMACEUTICALS INC |
12.07 |
0.04 |
+ 0.33% |
1,870,727,000 |
15.69 |
5.50 |
|
ANADYS PHARMACEUTICALS INC |
2.09 |
0.13 |
+ 6.63% |
345,353,000 |
8.43 |
1.44 |
|
APPLIED SOLAR INC |
0.01 |
0.00 |
+ 0.00% |
26,597,000 |
0.10 |
0.01 |
|
ARDEA BIOSCIENCES INC |
13.62 |
-0.43 |
- 3.06% |
37,913,000 |
21.35 |
6.29 |
|
ARENA PHARMACEUTICALS INC |
3.49 |
-0.03 |
- 0.85% |
1,457,842,000 |
7.42 |
2.26 |
|
ARTES MEDICAL INC |
0.02 |
0.00 |
+ 0.00% |
1,600,000 |
0.72 |
0.00 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
AXESSTEL INC |
0.13 |
0.00 |
+ 0.00% |
11,320,000 |
0.59 |
0.07 |
|
BAKBONE SOFTWARE INC |
0.44 |
-0.04 |
- 8.33% |
84,500,000 |
0.70 |
0.16 |
|
BIO-MATRIX SCIENTIFIC GROUP |
0.07 |
0.00 |
+ 0.00% |
152,011,000 |
0.73 |
0.06 |
|
BIOMED REALTY TRUST INC |
13.39 |
-0.34 |
- 2.48% |
1,091,130,000 |
15.31 |
5.88 |
|
BOFI HOLDING INC |
9.50 |
0.30 |
+ 3.26% |
29,672,000 |
9.60 |
3.01 |
|
BRIDGEPOINT EDUCATION INC |
15.93 |
-0.13 |
- 0.81% |
363,896,000 |
21.90 |
9.56 |
|
CALIFORNIA COMMUNITY BANK |
6.85 |
-0.15 |
- 2.14% |
500,000 |
9.90 |
5.00 |
|
CALLAWAY GOLF COMPANY |
6.83 |
0.09 |
+ 1.34% |
566,063,000 |
10.51 |
4.66 |
|
CARDIUM THERAPEUTICS INC |
0.69 |
0.02 |
+ 2.99% |
981,057,000 |
3.10 |
0.38 |
|
CASE FINANCIAL INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.05 |
0.01 |
|
CHINA STATIONERY AND OFFICE |
0.04 |
0.00 |
+ 0.00% |
0 |
0.08 |
0.02 |
|
COHU INC |
11.05 |
-0.11 |
- 0.99% |
44,205,000 |
14.03 |
7.00 |
|
COM-GUARD.COM INC |
0.01 |
0.00 |
+ 0.00% |
18,500,000 |
0.06 |
0.00 |
|
CORDEX PHARMA INC |
0.10 |
0.00 |
+ 0.00% |
0 |
0.75 |
0.06 |
|
CORONADO FIRST BANK |
4.05 |
-0.45 |
- 10.00% |
1,350,000 |
7.25 |
3.50 |
|
CUBIC CORP |
34.25 |
-0.36 |
- 1.04% |
112,115,000 |
42.24 |
19.29 |
|
CYMER INC |
34.96 |
-0.22 |
- 0.63% |
209,695,000 |
39.99 |
16.66 |
|
CYPRESS BIOSCIENCE INC |
6.78 |
0.19 |
+ 2.88% |
211,517,000 |
10.10 |
4.98 |
|
CYTORI THERAPEUTICS INC |
3.55 |
0.05 |
+ 1.43% |
262,893,000 |
5.14 |
1.42 |
|
DEI HOLDINGS INC |
0.36 |
-0.12 |
- 25.00% |
300,000 |
0.50 |
0.06 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
DEXCOM INC |
7.39 |
0.06 |
+ 0.82% |
440,453,000 |
8.96 |
1.36 |
|
DIGIRAD CORP |
2.29 |
0.05 |
+ 2.23% |
21,588,000 |
3.14 |
0.48 |
|
DIVX INC |
5.25 |
0.05 |
+ 0.96% |
161,522,000 |
6.58 |
3.87 |
|
DOT HILL SYSTEMS CORP |
1.99 |
-0.04 |
- 1.97% |
163,838,000 |
2.83 |
0.40 |
|
DOT VN INC |
0.35 |
0.01 |
+ 2.94% |
10,800,000 |
0.94 |
0.07 |
|
E DIGITAL CORP |
0.17 |
0.00 |
+ 0.00% |
321,972,000 |
0.22 |
0.08 |
|
ECOBLU PRODUCTS INC |
0.39 |
-0.01 |
- 2.50% |
15,826,000 |
1.50 |
0.20 |
|
ENCORE CAPITAL GROUP INC |
17.39 |
0.01 |
+ 0.06% |
175,075,000 |
17.59 |
2.62 |
|
ENTEST BIOMEDICAL INC |
0.85 |
-0.13 |
- 13.27% |
8,700,000 |
6.50 |
0.53 |
|
ETHOS ENVIRONMENTAL INC |
0.14 |
0.01 |
+ 7.69% |
260,608,000 |
0.59 |
0.08 |
|
FIRST PACTRUST BANCORP INC |
6.00 |
1.00 |
+ 20.00% |
17,953,000 |
10.50 |
4.48 |
|
GEN-PROBE INC |
41.03 |
-0.50 |
- 1.20% |
379,586,000 |
49.29 |
30.01 |
|
GENOPTIX INC |
34.85 |
0.12 |
+ 0.35% |
908,829,000 |
41.71 |
24.15 |
|
GLACIER WATER SERVICES INC |
36.00 |
2.00 |
+ 5.88% |
292,000 |
52.00 |
25.00 |
|
HALOZYME THERAPEUTICS INC |
6.11 |
-0.12 |
- 1.93% |
188,017,000 |
8.09 |
2.60 |
|
HELIX WIND CORP |
2.83 |
-0.05 |
- 1.74% |
60,409,000 |
30.00 |
1.50 |
|
HOLLIS-EDEN PHARMACEUTICALS |
0.55 |
0.01 |
+ 1.85% |
81,247,000 |
1.19 |
0.27 |
|
HOMEFED CORP |
23.00 |
0.75 |
+ 3.37% |
2,000,000 |
26.00 |
11.00 |
|
ILLUMINA INC |
32.64 |
-0.40 |
- 1.21% |
1,540,255,000 |
44.07 |
18.82 |
|
IMAGENETIX INC |
0.68 |
0.00 |
+ 0.00% |
0 |
0.85 |
0.16 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
IMAGEWARE SYSTEMS INC |
0.78 |
0.06 |
+ 8.33% |
1,000,000 |
0.95 |
0.05 |
|
IMPERIAL CAPITAL BANCORP INC |
0.20 |
0.00 |
+ 0.00% |
4,500,000 |
5.37 |
0.15 |
|
INFOSONICS CORP |
1.05 |
-0.02 |
- 1.87% |
29,088,000 |
2.74 |
0.10 |
|
INOVIO BIOMEDICAL CORP |
1.24 |
0.12 |
+ 10.71% |
892,358,000 |
3.40 |
0.15 |
|
INTL LOTTERY & TOTALIZATOR |
0.24 |
0.00 |
+ 0.00% |
0 |
0.55 |
0.12 |
|
ISIS PHARMACEUTICALS INC |
13.46 |
-0.09 |
- 0.66% |
1,147,519,000 |
18.81 |
9.90 |
|
JACK IN THE BOX INC |
19.12 |
0.09 |
+ 0.47% |
655,953,000 |
28.35 |
11.82 |
|
JAVO BEVERAGE CO INC |
0.20 |
0.00 |
+ 0.00% |
232,850,000 |
0.40 |
0.09 |
|
JMAR TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
21,000,000 |
0.23 |
0.01 |
|
KRATOS DEFENSE & SECURITY |
10.90 |
0.15 |
+ 1.40% |
42,207,000 |
14.60 |
5.80 |
|
LA JOLLA PHARMACEUTICAL CO |
0.08 |
-0.01 |
- 11.11% |
2,094,343,000 |
3.20 |
0.04 |
|
LANCER ORTHODONTICS INC |
0.35 |
0.00 |
+ 0.00% |
0 |
0.58 |
0.21 |
|
LEAP WIRELESS INTL INC |
12.66 |
-0.37 |
- 2.84% |
6,416,033,000 |
42.47 |
12.53 |
|
LIFE TECHNOLOGIES CORP |
49.64 |
-0.06 |
- 0.12% |
1,400,446,000 |
49.94 |
19.56 |
|
LIFEVANTAGE CORP |
0.25 |
0.01 |
+ 4.17% |
243,472,000 |
1.00 |
0.07 |
|
LIGAND PHARMACEUTICALS-CL B |
2.00 |
0.09 |
+ 4.71% |
543,071,000 |
3.21 |
1.17 |
|
LPATH INC |
0.90 |
0.05 |
+ 5.88% |
12,641,000 |
1.47 |
0.40 |
|
MAD CATZ INTERACTIVE INC |
0.45 |
0.00 |
+ 0.00% |
78,515,000 |
0.54 |
0.15 |
|
MAXWELL TECHNOLOGIES INC |
16.48 |
0.03 |
+ 0.18% |
186,168,000 |
21.81 |
4.00 |
|
MEDICINOVA INC |
6.24 |
-0.21 |
- 3.26% |
1,288,000 |
7.46 |
1.40 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
METABASIS THERAPEUTICS INC |
0.48 |
0.06 |
+ 14.29% |
240,083,000 |
1.15 |
0.21 |
|
MITEK SYSTEMS INC |
0.90 |
-0.05 |
- 5.26% |
1,100,000 |
1.04 |
0.05 |
|
NANOGEN INC |
0.04 |
0.00 |
+ 0.00% |
68,784,000 |
0.30 |
0.01 |
|
NATURAL ALTERNATIVES INTL |
7.34 |
0.00 |
+ 0.00% |
0 |
7.99 |
5.00 |
|
NEUROCRINE BIOSCIENCES INC |
2.27 |
0.12 |
+ 5.58% |
257,390,000 |
4.41 |
2.00 |
|
NEXPRISE INC |
0.14 |
0.00 |
+ 0.00% |
0 |
1.32 |
0.03 |
|
NEXTWAVE WIRELESS INC |
0.62 |
-0.05 |
- 7.46% |
539,558,000 |
1.45 |
0.07 |
|
NITCHES INC |
0.10 |
0.00 |
+ 0.00% |
0 |
0.75 |
0.02 |
|
NOVATEL WIRELESS INC |
9.29 |
-0.01 |
- 0.11% |
1,040,272,000 |
13.70 |
2.81 |
|
NTN BUZZTIME INC |
0.53 |
0.00 |
+ 0.00% |
37,774,000 |
0.63 |
0.09 |
|
NUVASIVE INC |
36.95 |
-0.44 |
- 1.18% |
335,985,000 |
47.35 |
24.17 |
|
OCCULOGIX INC |
1.21 |
-0.03 |
- 2.42% |
1,200,000 |
3.88 |
0.70 |
|
ONE VOICE TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
35,886,000 |
0.12 |
0.00 |
|
ONSITE ENERGY CORP |
0.05 |
0.01 |
+ 25.00% |
10,866,000 |
0.06 |
0.04 |
|
OPTIMER PHARMACEUTICALS INC |
12.11 |
0.32 |
+ 2.71% |
181,262,000 |
15.17 |
4.24 |
|
ORANGE 21 INC |
0.80 |
0.00 |
+ 0.00% |
0 |
1.50 |
0.41 |
|
ORCHESTRA THERAPEUTICS INC |
0.07 |
0.00 |
+ 0.00% |
3,500,000 |
0.10 |
0.02 |
|
OREXIGEN THERAPEUTICS INC |
7.05 |
-0.01 |
- 0.14% |
519,719,000 |
10.83 |
1.55 |
|
OSAGE EXPLORATION & DEVELOPM |
0.04 |
0.00 |
+ 0.00% |
50,000,000 |
0.32 |
0.01 |
|
OVERLAND STORAGE INC |
0.79 |
0.00 |
+ 0.00% |
30,607,000 |
1.21 |
0.18 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
PACIFIC ENTERTAINMENT CORP |
0.51 |
0.00 |
+ 0.00% |
0 |
0.90 |
0.35 |
|
PACWEST BANCORP |
16.20 |
0.17 |
+ 1.06% |
376,938,000 |
28.86 |
9.36 |
|
PATRIOT SCIENTIFIC CORP |
0.23 |
0.00 |
+ 0.00% |
224,669,000 |
0.42 |
0.07 |
|
PHOENIX FOOTWEAR GROUP INC |
0.32 |
-0.03 |
- 8.57% |
200,000 |
0.98 |
0.11 |
|
PICO HOLDINGS INC |
33.62 |
-0.70 |
- 2.04% |
43,184,000 |
35.44 |
16.06 |
|
PLANET BIOPHARMACEUTICALS IN |
0.10 |
0.04 |
+ 66.67% |
204,000 |
2.74 |
0.05 |
|
PRICESMART INC |
19.57 |
-0.41 |
- 2.05% |
156,272,000 |
21.50 |
10.35 |
|
PROTEIN POLYMER TECHNOLOGIES |
0.02 |
0.00 |
+ 0.00% |
0 |
0.04 |
0.01 |
|
PURE BIOSCIENCE |
1.95 |
0.08 |
+ 4.28% |
157,862,000 |
4.10 |
1.22 |
|
QUALCOMM INC |
43.90 |
0.05 |
+ 0.11% |
15,987,355,000 |
48.72 |
28.16 |
|
QUIDEL CORP |
14.87 |
-0.06 |
- 0.40% |
125,515,000 |
18.81 |
7.05 |
|
QUIKBYTE SOFTWARE INC |
1.25 |
0.75 |
+150.00% |
2,750,000 |
1.95 |
0.10 |
|
REALTY INCOME CORP |
23.92 |
0.56 |
+ 2.40% |
2,042,280,000 |
28.23 |
14.25 |
|
REMEC INC |
0.82 |
0.00 |
+ 0.00% |
1,278,000 |
0.95 |
0.45 |
|
RESMED INC |
47.43 |
-2.62 |
- 5.23% |
2,276,222,000 |
50.63 |
30.53 |
|
RF INDUSTRIES LTD |
4.08 |
0.05 |
+ 1.24% |
3,700,000 |
6.90 |
2.82 |
|
ROYALE ENERGY INC |
2.54 |
-0.09 |
- 3.42% |
196,705,000 |
4.18 |
1.38 |
|
RUBIO'S RESTAURANTS INC |
6.90 |
-0.33 |
- 4.56% |
17,900,000 |
7.89 |
2.16 |
|
SAGIENT RESEARCH SYSTEMS INC |
0.13 |
0.00 |
+ 0.00% |
0 |
0.25 |
0.09 |
|
SAN DIEGO TRUST BANK |
12.50 |
0.00 |
+ 0.00% |
0 |
15.50 |
8.25 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SAN WEST INC |
0.26 |
0.00 |
+ 0.00% |
345,908,000 |
0.35 |
0.00 |
|
SANTARUS INC |
3.80 |
0.12 |
+ 3.26% |
297,968,000 |
3.92 |
1.05 |
|
SEACOAST COMMERCE BANK |
5.25 |
0.00 |
+ 0.00% |
0 |
6.25 |
3.15 |
|
SECURITY BUSINESS BANCORP |
9.35 |
0.00 |
+ 0.00% |
0 |
10.50 |
7.00 |
|
SEMPRA ENERGY |
50.75 |
-0.25 |
- 0.49% |
2,136,860,000 |
53.75 |
36.43 |
|
SENOMYX INC |
3.75 |
0.05 |
+ 1.35% |
36,627,000 |
4.75 |
1.35 |
|
SEQUENOM INC |
3.21 |
0.09 |
+ 2.88% |
1,714,087,000 |
25.99 |
2.55 |
|
SOCIALWISE INC |
0.56 |
-0.01 |
- 1.75% |
124,865,000 |
2.00 |
0.26 |
|
SOMAXON PHARMACEUTICALS INC |
2.21 |
0.14 |
+ 6.76% |
204,505,000 |
4.78 |
0.18 |
|
SOUND HEALTH SOLUTIONS INC |
0.01 |
-0.01 |
- 50.00% |
66,500,000 |
0.04 |
0.00 |
|
ST BERNARD SOFTWARE INC |
0.24 |
0.00 |
+ 0.00% |
0 |
0.50 |
0.12 |
|
SURGE GLOBAL ENERGY INC |
0.06 |
0.00 |
+ 0.00% |
1,000,000 |
0.20 |
0.02 |
|
UBROADCAST INC |
0.07 |
-0.01 |
- 12.50% |
36,800,000 |
0.40 |
0.01 |
|
US FARMS INC |
0.03 |
-0.01 |
- 25.00% |
97,137,000 |
0.85 |
0.01 |
|
VIASAT INC |
30.18 |
0.21 |
+ 0.70% |
93,700,000 |
31.58 |
15.90 |
|
VICAL INC |
3.06 |
0.01 |
+ 0.33% |
379,886,000 |
5.51 |
1.04 |
|
WD-40 CO |
32.59 |
0.10 |
+ 0.31% |
33,014,000 |
34.33 |
21.81 |
|
WEBSENSE INC |
15.90 |
-0.06 |
- 0.38% |
149,048,000 |
19.78 |
9.48 |
|
WHO'S YOUR DADDY INC |
0.08 |
0.00 |
+ 0.00% |
38,050,000 |
0.17 |
0.01 |
|
XENONICS HOLDINGS INC |
0.68 |
-0.01 |
- 1.45% |
9,832,000 |
0.95 |
0.18 |
|
|
