INFORMATION




TOOLS AND RESOURCES
RESOURCES
RESEARCH
COMMUNITY
CORPORATE
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
2.30
  -0.08  
- 3.36%
372,000
10.57
1.60
ACADIA PHARMACEUTICALS INC
1.21
  0.01  
+ 0.83%
92,674,000
13.46
0.72
ACCELRYS INC
4.45
  -0.02  
- 0.45%
77,444,000
7.58
2.63
ADVANCED TISSUE SCIENCES INC
0.01
  0.00  
+ 0.00%
28,500,000
0.02
0.00
ADVENTRX PHARMACEUTICALS INC
0.12
  0.03  
+ 33.33%
1,822,339,000
0.69
0.07
AETHLON MEDICAL INC
0.21
  -0.01  
- 4.55%
66,754,000
0.71
0.18
AKESIS PHARMACEUTICALS INC
0.15
  0.02  
+ 15.38%
53,308,000
1.05
0.11
ALDILA INC
2.49
  0.02  
+ 0.81%
11,011,000
12.21
2.14
ALPHATEC HOLDINGS INC
2.70
  0.05  
+ 1.89%
142,392,000
6.53
1.51
AMERICAN TECHNOLOGY CORP/DEL
0.60
  0.11  
+ 22.45%
86,500,000
2.52
0.30
AMISTAR CORP
0.02
  0.00  
+ 0.00%
0
0.24
0.02
AMN HEALTHCARE SERVICES INC
8.57
  -0.09  
- 1.04%
296,037,000
20.38
7.45
AMYLIN PHARMACEUTICALS INC
12.15
  0.73  
+ 6.39%
2,867,129,000
36.84
5.50
ANACOMP INC-CL A
0.08
  0.00  
+ 0.00%
0
3.74
0.02
ANADYS PHARMACEUTICALS INC
1.81
  0.04  
+ 2.26%
4,540,000
3.13
1.36
ARDEA BIOSCIENCES INC
12.00
  0.00  
+ 0.00%
24,804,000
16.20
6.29
ARENA PHARMACEUTICALS INC
4.00
  -0.22  
- 5.21%
743,028,000
8.68
2.70
ARMOR ELECTRIC INC
0.01
  0.00  
+ 0.00%
50,000,000
0.03
0.00
ARTES MEDICAL INC
0.01
  0.00  
+ 0.00%
508,339,000
3.34
0.00
AXESSTEL INC
0.40
  0.01  
+ 2.56%
13,215,000
1.05
0.20
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
BAKBONE SOFTWARE INC
0.31
  0.01  
+ 3.33%
67,900,000
1.08
0.16
BIOMED REALTY TRUST INC
13.23
  0.87  
+ 7.04%
1,958,219,000
29.50
5.88
BOFI HOLDING INC
4.90
  0.13  
+ 2.73%
300,000
8.19
3.01
CALIFORNIA COMMUNITY BANK
7.81
  0.00  
+ 0.00%
0
15.85
7.50
CALLAWAY GOLF COMPANY
10.14
  0.41  
+ 4.21%
591,923,000
18.20
7.55
CARDIODYNAMICS INTL CORP
0.80
  0.11  
+ 15.94%
16,111,000
3.00
0.50
CARDIUM THERAPEUTICS INC
0.62
  -0.03  
- 4.62%
15,050,000
2.70
0.38
CASE FINANCIAL INC
0.02
  0.00  
+ 0.00%
0
0.30
0.02
CHARLOTTE RUSSE HOLDING INC
6.59
  0.40  
+ 6.46%
328,270,000
20.61
3.98
CHINA STATIONERY AND OFFICE
0.02
  0.00  
+ 0.00%
0
0.30
0.02
COHU INC
12.00
  0.11  
+ 0.93%
84,002,000
20.52
9.13
CORONADO FIRST BANK
7.25
  0.00  
+ 0.00%
3,000,000
10.35
3.50
CUBIC CORP
28.66
  0.48  
+ 1.70%
104,546,000
34.15
17.03
CYMER INC
22.13
  0.34  
+ 1.56%
379,795,000
35.95
18.36
CYPRESS BIOSCIENCE INC
7.74
  -0.26  
- 3.25%
632,098,000
10.30
4.90
CYTORI THERAPEUTICS INC
3.88
  0.21  
+ 5.72%
85,684,000
8.56
1.76
DALRADA FINANCIAL CORP
0.01
  0.00  
+ 0.00%
0
0.23
0.00
DEI HOLDINGS INC
0.37
  0.00  
+ 0.00%
13,555,000
2.70
0.17
DEXCOM INC
3.67
  0.39  
+ 11.89%
695,330,000
10.02
1.36
DIGIRAD CORP
0.69
  0.04  
+ 6.15%
6,104,000
3.69
0.48
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
DISCOVERY BANCORP
2.95
  0.00  
+ 0.00%
0
15.80
2.00
DIVX INC
5.67
  0.07  
+ 1.25%
159,971,000
15.44
3.87
DOT HILL SYSTEMS CORP
0.90
  0.15  
+ 20.00%
187,315,000
4.12
0.43
DUSKA THERAPEUTICS INC
0.20
  0.00  
+ 0.00%
0
0.74
0.16
E DIGITAL CORP
0.11
  0.01  
+ 10.00%
173,382,000
0.18
0.08
ENCORE CAPITAL GROUP INC
7.55
  0.57  
+ 8.17%
82,988,000
14.19
5.89
ENTERPRISE INFORMATICS INC
2.00
  0.00  
+ 0.00%
0
90.00
1.01
ENTREPORT CORP
0.35
  0.00  
+ 0.00%
0
0.35
0.00
ETHOS ENVIRONMENTAL INC
0.21
  0.01  
+ 5.00%
13,275,000
2.14
0.05
FAVRILLE INC
0.08
  0.00  
+ 0.00%
591,017,000
2.15
0.01
FIRST PACTRUST BANCORP INC
9.24
  0.00  
+ 0.00%
0
18.50
7.60
FREEDOM ENVIRONMENTAL SERVIC
0.02
  0.00  
+ 0.00%
48,400,000
1.25
0.01
GEN-PROBE INC
41.47
  -0.67  
- 1.59%
582,516,000
64.68
30.01
GENOPTIX INC
31.21
  -1.16  
- 3.58%
179,367,000
41.71
20.41
GLACIER WATER SERVICES INC
40.00
  0.00  
+ 0.00%
0
60.00
35.00
HALOZYME THERAPEUTICS INC
6.29
  0.04  
+ 0.64%
265,926,000
8.26
2.60
HOLLIS-EDEN PHARMACEUTICALS
0.78
  0.03  
+ 4.00%
17,030,000
2.39
0.28
HOMEFED CORP
16.90
  0.00  
+ 0.00%
1,798,000
63.00
15.00
IDEAEDGE INC
0.80
  0.00  
+ 0.00%
53,800,000
2.83
0.47
ILLUMINA INC
27.00
  -0.48  
- 1.75%
1,952,743,000
47.88
18.82
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
IMAGENETIX INC
0.34
  0.00  
+ 0.00%
0
1.05
0.22
IMAGEWARE SYSTEMS INC
0.19
  -0.01  
- 5.00%
3,000,000
1.61
0.05
IMPERIAL CAPITAL BANCORP INC
2.75
  0.05  
+ 1.85%
59,298,000
27.87
1.94
INFOSONICS CORP
0.30
  0.01  
+ 3.45%
47,212,000
1.91
0.20
INOVIO BIOMEDICAL CORP
0.55
  0.02  
+ 3.77%
7,185,000
1.59
0.15
INTL LOTTERY & TOTALIZATOR
0.50
  0.20  
+ 66.67%
5,500,000
0.75
0.20
ISIS PHARMACEUTICALS INC
14.86
  0.45  
+ 3.12%
909,385,000
20.15
9.90
JACK IN THE BOX INC
22.70
  0.35  
+ 1.57%
623,509,000
30.35
11.82
JAVO BEVERAGE CO INC
0.11
  -0.01  
- 8.33%
494,846,000
0.94
0.09
JMAR TECHNOLOGIES INC
0.16
  0.02  
+ 14.29%
36,313,000
0.28
0.04
KRATOS DEFENSE & SECURITY
1.25
  -0.01  
- 0.79%
136,419,000
2.22
0.90
LA JOLLA PHARMACEUTICAL CO
0.75
  0.05  
+ 7.14%
33,123,000
4.25
0.43
LANCER ORTHODONTICS INC
0.49
  0.00  
+ 0.00%
0
1.75
0.26
LEAP WIRELESS INTL INC
33.75
  2.96  
+ 9.61%
1,800,578,000
61.67
14.18
LIFE TECHNOLOGIES CORP
25.29
  0.46  
+ 1.85%
2,017,934,000
49.00
19.56
LIGAND PHARMACEUTICALS-CL B
2.72
  -0.03  
- 1.09%
276,914,000
4.91
1.10
LPATH INC
1.02
  -0.03  
- 2.86%
5,000,000
2.30
0.76
MAD CATZ INTERACTIVE INC
0.39
  0.05  
+ 14.71%
217,120,000
1.19
0.25
MAXWELL TECHNOLOGIES INC
5.74
  0.24  
+ 4.36%
268,249,000
14.75
4.00
MEDICINOVA INC
1.61
  0.02  
+ 1.26%
15,664,000
4.96
1.40
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
METABASIS THERAPEUTICS INC
0.39
  0.01  
+ 2.63%
16,131,000
2.80
0.27
MICROISLET INC
0.03
  0.00  
+ 0.00%
27,200,000
0.60
0.01
MITEK SYSTEMS INC
0.10
  0.00  
+ 0.00%
0
0.60
0.06
NANOGEN INC
0.22
  0.02  
+ 10.00%
477,686,000
0.70
0.14
NATURAL ALTERNATIVES INTL
6.14
  -0.01  
- 0.16%
10,696,000
9.20
5.00
NEUROCRINE BIOSCIENCES INC
3.86
  0.41  
+ 11.88%
88,741,000
6.10
2.13
NEXPRISE INC
0.20
  0.00  
+ 0.00%
0
0.85
0.03
NEXTWAVE WIRELESS INC
0.09
  0.00  
+ 0.00%
998,262,000
7.59
0.07
NITCHES INC
0.30
  0.00  
+ 0.00%
0
2.33
0.03
NOVATEL WIRELESS INC
5.42
  0.59  
+ 12.22%
533,875,000
16.80
2.81
NTN BUZZTIME INC
0.14
  0.00  
+ 0.00%
72,688,000
0.65
0.09
NUVASIVE INC
34.22
  -0.27  
- 0.78%
532,502,000
58.88
29.27
ONSITE ENERGY CORP
0.04
  0.00  
+ 0.00%
0
0.12
0.04
OPEN ENERGY CORP
0.06
  0.00  
+ 0.00%
208,242,000
0.47
0.03
ORANGE 21 INC
0.98
  0.28  
+ 40.00%
100,000
4.89
0.65
ORCHESTRA THERAPEUTICS INC
0.02
  0.00  
+ 0.00%
8,800,000
0.11
0.02
OVERLAND STORAGE INC
0.31
  0.03  
+ 10.71%
3,700,000
1.91
0.14
PACWEST BANCORP
24.20
  0.65  
+ 2.76%
173,037,000
40.00
11.30
PATRIOT SCIENTIFIC CORP
0.16
  0.01  
+ 6.67%
447,608,000
0.65
0.10
PHOENIX FOOTWEAR GROUP INC
0.45
  0.00  
+ 0.00%
3,917,000
2.10
0.22
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
PICO HOLDINGS INC
28.73
  1.50  
+ 5.51%
110,321,000
48.24
16.06
PLANET BIOPHARMACEUTICALS IN
0.30
  0.00  
+ 0.00%
0
3.10
0.15
POWERVERDE INC
1.75
  0.00  
+ 0.00%
0
4.30
0.30
PRICESMART INC
19.76
  0.27  
+ 1.39%
226,913,000
31.89
10.35
PROTEIN POLYMER TECHNOLOGIES
0.02
  0.00  
+ 0.00%
0
0.08
0.01
PURE BIOSCIENCE
3.65
  0.20  
+ 5.80%
123,382,000
6.70
1.91
QUALCOMM INC
37.15
  0.70  
+ 1.92%
16,482,363,000
56.88
28.16
QUIDEL CORP
11.90
  -0.97  
- 7.54%
1,046,303,000
21.22
11.05
REALTY INCOME CORP
22.62
  1.17  
+ 5.45%
2,759,606,000
34.86
15.00
REMEC INC
0.60
  -0.02  
- 3.23%
10,412,000
1.00
0.45
RESMED INC
37.47
  -0.34  
- 0.90%
706,786,000
50.58
28.90
RF INDUSTRIES LTD
4.91
  -0.09  
- 1.80%
5,609,000
8.98
2.66
ROYALE ENERGY INC
3.36
  0.15  
+ 4.67%
82,989,000
14.70
2.16
RUBIO'S RESTAURANTS INC
3.72
  0.03  
+ 0.81%
5,500,000
7.99
2.16
SAGIENT RESEARCH SYSTEMS INC
0.12
  0.00  
+ 0.00%
0
0.25
0.10
SAIC INC
19.78
  -0.10  
- 0.50%
1,729,633,000
21.90
16.25
SAN DIEGO TRUST BANK
11.75
  0.25  
+ 2.17%
3,641,000
27.75
10.01
SANTARUS INC
1.80
  0.13  
+ 7.78%
121,702,000
3.24
1.23
SEACOAST COMMERCE BANK
6.25
  0.00  
+ 0.00%
0
10.25
3.75
SECURITY BUSINESS BANCORP
7.50
  0.00  
+ 0.00%
0
15.50
7.50
SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
SEMPRA ENERGY
43.67
  -0.30  
- 0.68%
1,458,983,000
63.00
34.29
SENOMYX INC
3.05
  0.06  
+ 2.01%
27,702,000
7.95
1.80
SEQUENOM INC
23.04
  -0.38  
- 1.62%
1,445,329,000
29.14
5.00
SOMAXON PHARMACEUTICALS INC
1.62
  0.04  
+ 2.53%
25,417,000
5.95
0.98
SURGE GLOBAL ENERGY INC
0.07
  0.01  
+ 16.67%
11,000,000
0.20
0.05
SYNBIOTICS CORP
0.11
  0.00  
+ 0.00%
500,000
0.27
0.08
US FARMS INC
0.06
  -0.02  
- 25.00%
42,650,000
9.50
0.05
VIASAT INC
23.83
  0.29  
+ 1.23%
162,564,000
32.70
15.15
VICAL INC
1.41
  0.06  
+ 4.44%
37,946,000
4.36
1.04
WD-40 CO
27.94
  0.17  
+ 0.61%
99,329,000
40.00
23.06
WEBSENSE INC
16.14
  0.83  
+ 5.42%
473,215,000
24.60
13.26
WORLD WASTE TECHNOLOGIES INC
0.04
  0.00  
+ 0.00%
5,626,000
0.34
0.01
XENONICS HOLDINGS INC
0.64
  0.01  
+ 1.59%
73,182,000
2.09
0.05



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