|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
ACADIA PHARMACEUTICALS INC |
1.58 |
-0.01 |
- 0.63% |
391,744,000 |
2.30 |
0.90 |
|
ACCELRYS INC |
7.95 |
0.04 |
+ 0.51% |
71,846,000 |
8.45 |
5.68 |
|
ADAMIS PHARMACEUTICALS CORP |
0.56 |
-0.04 |
- 6.67% |
26,422,000 |
0.80 |
0.12 |
|
ADVENTRX PHARMACEUTICALS INC |
0.54 |
0.00 |
+ 0.00% |
365,830,000 |
4.21 |
0.52 |
|
AETHLON MEDICAL INC |
0.13 |
0.01 |
+ 8.33% |
187,384,000 |
0.18 |
0.04 |
|
ALDILA INC |
2.44 |
0.00 |
+ 0.00% |
331,000 |
4.03 |
2.06 |
|
ALPHATEC HOLDINGS INC |
1.77 |
-0.09 |
- 4.84% |
162,990,000 |
3.91 |
1.38 |
|
AMERICAN DIVERSIFIED HOLDING |
0.12 |
0.00 |
+ 0.00% |
0 |
0.70 |
0.03 |
|
AMN HEALTHCARE SERVICES INC |
6.52 |
-0.02 |
- 0.31% |
162,246,000 |
8.75 |
3.60 |
|
AMYLIN PHARMACEUTICALS INC |
27.30 |
1.65 |
+ 6.43% |
8,629,847,000 |
27.40 |
8.03 |
|
APRICUS BIOSCIENCES INC |
2.72 |
0.02 |
+ 0.74% |
88,458,000 |
5.94 |
2.34 |
|
ARDEA BIOSCIENCES INC |
31.74 |
0.03 |
+ 0.09% |
436,079,000 |
31.89 |
13.15 |
|
ARENA PHARMACEUTICALS INC |
6.06 |
-0.55 |
- 8.32% |
20,089,244,000 |
7.01 |
1.23 |
|
AXESSTEL INC |
0.64 |
-0.07 |
- 9.86% |
172,498,000 |
0.79 |
0.07 |
|
BILLMYPARENTS INC |
0.41 |
0.01 |
+ 2.50% |
34,935,000 |
0.56 |
0.30 |
|
BIO-MATRIX SCIENTIFIC GROUP |
0.01 |
0.00 |
+ 0.00% |
10,056,742,000 |
0.18 |
0.00 |
|
BIOMED REALTY TRUST INC |
18.92 |
-0.22 |
- 1.15% |
1,078,771,000 |
21.02 |
14.94 |
|
BOFI HOLDING INC |
18.86 |
0.00 |
+ 0.00% |
18,412,000 |
19.00 |
11.46 |
|
BRIDGEPOINT EDUCATION INC |
19.10 |
-0.11 |
- 0.57% |
349,681,000 |
30.62 |
16.01 |
|
CADENCE PHARMACEUTICALS INC |
2.81 |
-0.07 |
- 2.43% |
158,801,000 |
10.00 |
2.80 |
|
CALIFORNIA COMMUNITY BANK |
13.48 |
0.00 |
+ 0.00% |
200,000 |
13.50 |
8.70 |
|
CALLAWAY GOLF COMPANY |
5.46 |
0.00 |
+ 0.00% |
347,733,000 |
7.29 |
4.70 |
|
CARDIUM THERAPEUTICS INC |
0.24 |
0.00 |
+ 0.00% |
235,230,000 |
0.60 |
0.13 |
|
CAREFUSION CORP |
25.24 |
-0.26 |
- 1.02% |
1,618,128,000 |
29.78 |
22.01 |
|
COHU INC |
9.75 |
-0.20 |
- 2.01% |
65,098,000 |
14.29 |
8.99 |
|
CORDEX PHARMA INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.03 |
0.01 |
|
CORONADO FIRST BANK |
9.50 |
0.00 |
+ 0.00% |
0 |
9.50 |
8.10 |
|
CUBIC CORP |
42.69 |
-0.10 |
- 0.23% |
66,021,000 |
53.29 |
36.71 |
|
CYMER INC |
51.50 |
0.03 |
+ 0.06% |
215,709,000 |
53.00 |
34.57 |
|
CYTORI THERAPEUTICS INC |
2.25 |
-0.12 |
- 5.06% |
180,253,000 |
6.07 |
1.90 |
|
DEXCOM INC |
10.44 |
0.19 |
+ 1.85% |
250,176,000 |
15.79 |
6.75 |
|
DIGIRAD CORP |
2.23 |
-0.04 |
- 1.76% |
242,400,000 |
2.95 |
1.72 |
|
DOT VN INC |
0.05 |
0.00 |
+ 0.00% |
0 |
0.50 |
0.02 |
|
E DIGITAL CORP |
0.03 |
0.00 |
+ 0.00% |
41,980,000 |
0.10 |
0.02 |
|
ECO BUILDING PRODUCTS INC |
0.08 |
-0.02 |
- 20.00% |
1,159,471,000 |
0.33 |
0.07 |
|
EDGEWAVE INC |
0.30 |
0.00 |
+ 0.00% |
0 |
0.50 |
0.16 |
|
ENCORE CAPITAL GROUP INC |
25.20 |
-0.15 |
- 0.59% |
77,635,000 |
33.16 |
18.96 |
|
ENTROPIC COMMUNICATIONS INC |
3.97 |
0.00 |
+ 0.00% |
986,211,000 |
9.44 |
3.36 |
|
EXCEL TRUST INC |
11.81 |
0.05 |
+ 0.43% |
42,647,000 |
13.15 |
8.88 |
|
FIRST PACTRUST BANCORP INC |
10.67 |
-0.06 |
- 0.56% |
15,222,000 |
16.73 |
10.00 |
|
FITT HIGHWAY PRODUCTS INC |
0.04 |
0.00 |
+ 0.00% |
0 |
0.10 |
0.02 |
|
FRANKLIN WIRELESS CORP |
1.57 |
0.07 |
+ 4.67% |
100,000 |
2.57 |
1.11 |
|
GEN-PROBE INC |
81.17 |
-0.04 |
- 0.05% |
1,117,946,000 |
86.96 |
53.92 |
|
GENIUS BRANDS INTERNATIONAL |
0.16 |
0.00 |
+ 0.00% |
0 |
|
0.05 |
|
GLACIER WATER SERVICES INC |
23.00 |
0.00 |
+ 0.00% |
0 |
36.00 |
18.50 |
|
GLOBAL ARENA HOLDING INC |
0.48 |
0.00 |
+ 0.00% |
0 |
2.44 |
0.20 |
|
GREEN MOUNTAIN DEVELOPMENT C |
0.01 |
0.00 |
+ 0.00% |
600,000 |
0.03 |
0.00 |
|
HALOZYME THERAPEUTICS INC |
7.40 |
0.15 |
+ 2.07% |
1,239,407,000 |
13.50 |
5.54 |
|
HARBOR DIVERSIFIED INC |
0.11 |
0.00 |
+ 0.00% |
46,414,000 |
0.26 |
0.03 |
|
HOMEFED CORP |
24.50 |
0.98 |
+ 4.17% |
100,000 |
28.50 |
18.00 |
|
ILLUMINA INC |
44.57 |
-0.47 |
- 1.04% |
1,002,916,000 |
79.40 |
25.57 |
|
IMAGENETIX INC |
0.07 |
0.00 |
+ 0.00% |
0 |
0.33 |
0.04 |
|
IMAGEWARE SYSTEMS INC |
0.74 |
-0.15 |
- 16.85% |
203,420,000 |
1.40 |
0.41 |
|
IMPRIMIS PHARMACEUTICALS INC |
0.65 |
0.00 |
+ 0.00% |
0 |
|
0.10 |
|
INFOSONICS CORP |
1.28 |
-0.03 |
- 2.29% |
41,256,000 |
1.67 |
0.50 |
|
INOVIO PHARMACEUTICALS INC |
0.48 |
-0.01 |
- 2.04% |
223,595,000 |
0.96 |
0.35 |
|
INTL LOTTERY & TOTALIZATOR |
0.46 |
0.00 |
+ 0.00% |
0 |
0.75 |
0.16 |
|
ISIS PHARMACEUTICALS INC |
9.19 |
0.02 |
+ 0.22% |
529,638,000 |
9.37 |
6.25 |
|
JACK IN THE BOX INC |
22.61 |
0.27 |
+ 1.21% |
391,832,000 |
24.59 |
18.25 |
|
KRATOS DEFENSE & SECURITY |
4.91 |
-0.04 |
- 0.81% |
487,647,000 |
13.12 |
4.61 |
|
LA JOLLA PHARMACEUTICAL CO |
0.07 |
0.01 |
+ 16.67% |
40,150,000 |
2.90 |
0.03 |
|
LANCER ORTHODONTICS INC |
0.12 |
0.00 |
+ 0.00% |
0 |
0.17 |
0.10 |
|
LEAP WIRELESS INTL INC |
5.39 |
0.05 |
+ 0.94% |
2,014,759,000 |
17.66 |
4.68 |
|
LIFE TECHNOLOGIES CORP |
43.14 |
-0.34 |
- 0.78% |
1,386,905,000 |
55.91 |
35.30 |
|
LIFEVANTAGE CORP |
3.62 |
-0.01 |
- 0.28% |
359,669,000 |
3.98 |
1.02 |
|
LIGAND PHARMACEUTICALS-CL B |
12.12 |
-0.04 |
- 0.33% |
53,127,000 |
18.74 |
9.76 |
|
LPATH INC |
0.79 |
-0.06 |
- 7.06% |
246,244,000 |
1.40 |
0.51 |
|
LRAD CORP |
1.35 |
-0.03 |
- 2.17% |
118,343,000 |
3.36 |
1.24 |
|
MAD CATZ INTERACTIVE INC |
0.47 |
-0.03 |
- 6.00% |
742,709,000 |
1.87 |
0.45 |
|
MAXLINEAR INC-CLASS A |
4.55 |
-0.05 |
- 1.09% |
36,298,000 |
9.53 |
4.13 |
|
MAXWELL TECHNOLOGIES INC |
8.26 |
0.21 |
+ 2.61% |
580,730,000 |
21.49 |
8.00 |
|
MEDICINOVA INC |
3.21 |
-0.17 |
- 5.03% |
63,114,000 |
3.95 |
1.60 |
|
MITEK SYSTEMS INC |
2.62 |
-0.09 |
- 3.32% |
713,215,000 |
13.11 |
2.40 |
|
NATURAL ALTERNATIVES INTL |
7.50 |
0.74 |
+ 10.95% |
44,441,000 |
11.00 |
3.00 |
|
NEUROCRINE BIOSCIENCES INC |
6.89 |
-0.08 |
- 1.15% |
270,179,000 |
9.98 |
5.42 |
|
NEXTWAVE WIRELESS INC |
0.17 |
-0.02 |
- 10.53% |
6,639,000 |
0.45 |
0.06 |
|
NITCHES INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.02 |
0.00 |
|
NOVATEL WIRELESS INC |
2.16 |
-0.01 |
- 0.46% |
97,117,000 |
5.85 |
1.95 |
|
NTN BUZZTIME INC |
0.20 |
-0.02 |
- 9.09% |
108,880,000 |
0.51 |
0.20 |
|
NUVASIVE INC |
19.78 |
-0.31 |
- 1.54% |
601,999,000 |
34.91 |
11.02 |
|
ONSITE ENERGY CORP |
0.02 |
0.00 |
+ 0.00% |
0 |
0.05 |
0.02 |
|
OPTIMER PHARMACEUTICALS INC |
15.28 |
-0.20 |
- 1.29% |
411,439,000 |
17.95 |
6.81 |
|
OREXIGEN THERAPEUTICS INC |
3.72 |
-0.22 |
- 5.58% |
1,821,279,000 |
5.14 |
1.22 |
|
OSAGE EXPLORATION & DEVELOPM |
1.79 |
-0.11 |
- 5.79% |
42,245,000 |
0.08 |
0.13 |
|
OVERLAND STORAGE INC |
2.20 |
0.06 |
+ 2.80% |
49,735,000 |
3.24 |
1.91 |
|
PACWEST BANCORP |
23.89 |
0.11 |
+ 0.46% |
167,432,000 |
25.50 |
13.00 |
|
PAPA BELLO ENTERPRISES INC |
0.18 |
-0.02 |
- 10.00% |
89,500,000 |
0.89 |
0.02 |
|
PATRIOT SCIENTIFIC CORP |
0.10 |
0.00 |
+ 0.00% |
169,924,000 |
0.20 |
0.04 |
|
PICO HOLDINGS INC |
22.26 |
-0.09 |
- 0.40% |
37,477,000 |
30.54 |
18.56 |
|
PRICESMART INC |
74.79 |
-0.58 |
- 0.77% |
243,979,000 |
84.32 |
40.26 |
|
PURE BIOSCIENCE INC |
0.34 |
-0.01 |
- 2.86% |
61,315,000 |
1.50 |
0.22 |
|
QUALCOMM INC |
61.44 |
-0.02 |
- 0.03% |
10,579,042,000 |
68.87 |
45.98 |
|
QUIDEL CORP |
15.73 |
-0.19 |
- 1.19% |
66,951,000 |
19.37 |
12.35 |
|
REALTY INCOME CORP |
39.53 |
0.32 |
+ 0.82% |
707,119,000 |
39.86 |
27.93 |
|
RESMED INC |
34.03 |
0.67 |
+ 2.01% |
1,306,975,000 |
35.32 |
23.37 |
|
RF INDUSTRIES LTD |
3.51 |
-0.02 |
- 0.57% |
1,587,000 |
4.40 |
2.89 |
|
ROYALE ENERGY INC |
2.96 |
-0.25 |
- 7.79% |
298,401,000 |
6.98 |
1.73 |
|
SAGIENT RESEARCH SYSTEMS INC |
0.04 |
0.00 |
+ 0.00% |
0 |
0.49 |
0.03 |
|
SAN DIEGO TRUST BANK |
15.00 |
0.00 |
+ 0.00% |
0 |
21.84 |
12.38 |
|
SANTARUS INC |
6.37 |
-0.07 |
- 1.09% |
488,090,000 |
6.60 |
2.40 |
|
SANTEON GROUP INC |
0.01 |
0.00 |
+ 0.00% |
489,676,000 |
0.03 |
0.00 |
|
SEACOAST COMMERCE BANK |
4.00 |
-0.05 |
- 1.23% |
27,000,000 |
4.51 |
3.40 |
|
SECURITY BUSINESS BANCORP |
13.75 |
0.00 |
+ 0.00% |
0 |
13.97 |
8.25 |
|
SEMPRA ENERGY |
64.25 |
-0.49 |
- 0.76% |
1,738,979,000 |
65.50 |
44.78 |
|
SENOMYX INC |
2.36 |
0.01 |
+ 0.43% |
94,677,000 |
6.44 |
2.01 |
|
SEQUENOM INC |
5.09 |
-0.05 |
- 0.97% |
2,041,429,000 |
8.71 |
3.52 |
|
SOMAXON PHARMACEUTICALS INC |
0.32 |
0.00 |
+ 0.00% |
431,182,000 |
2.69 |
0.30 |
|
SORRENTO THERAPEUTICS INC |
0.30 |
-0.10 |
- 25.00% |
10,500,000 |
0.76 |
0.10 |
|
SOURCINGLINK.NET INC |
0.01 |
0.00 |
+ 0.00% |
259,500,000 |
0.06 |
0.00 |
|
SPECTRASCIENCE INC |
0.07 |
0.00 |
+ 0.00% |
11,285,000 |
0.14 |
0.03 |
|
SPY INC |
1.65 |
0.00 |
+ 0.00% |
1,400,000 |
2.00 |
1.25 |
|
SURGE GLOBAL ENERGY INC |
0.03 |
0.00 |
+ 0.00% |
3,600,000 |
0.06 |
0.00 |
|
TEARLAB CORP |
3.74 |
-0.09 |
- 2.35% |
151,152,000 |
4.88 |
0.78 |
|
TONOGOLD RESOURCES INC |
0.02 |
0.00 |
+ 0.00% |
20,000,000 |
0.18 |
0.02 |
|
TRIUS THERAPEUTICS INC |
5.33 |
-0.02 |
- 0.37% |
112,930,000 |
9.00 |
4.71 |
|
VIASAT INC |
44.61 |
-0.42 |
- 0.93% |
474,548,000 |
49.80 |
31.18 |
|
VIBRA BANK |
24.00 |
0.00 |
+ 0.00% |
0 |
24.00 |
18.25 |
|
VICAL INC |
2.95 |
-0.05 |
- 1.67% |
487,740,000 |
5.30 |
2.22 |
|
VOLCANO CORP |
29.25 |
-0.05 |
- 0.17% |
351,835,000 |
33.90 |
21.38 |
|
WD-40 CO |
47.06 |
0.59 |
+ 1.27% |
33,081,000 |
47.97 |
35.37 |
|
WEBSENSE INC |
18.86 |
0.21 |
+ 1.13% |
138,341,000 |
27.85 |
15.50 |
|
XENONICS HOLDINGS INC |
0.23 |
-0.04 |
- 14.81% |
30,700,000 |
0.52 |
0.11 |
|
