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 |
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
|
|
VOLUME
|
|
|
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
|
|
VOLUME
|
|
|
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
|
|
VOLUME
|
|
|
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
|
|
VOLUME
|
|
|
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
|
|
VOLUME
|
|
|
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
|
|
VOLUME
|
|
|
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 |
|
|
