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 CHANGE Chg %Chg VOLUME 52-WEEK High Low FPBN 1ST PACIFIC BANCORP 0.01   0.00   + 0.00% 0 0.02 0.00 ACAD ACADIA PHARMACEUTICALS INC 13.27   0.26   + 2.00% 3,774,856,000 13.92 1.29 ACCL ACCELRYS INC 8.67   0.07   + 0.81% 230,571,000 9.98 7.44 ACTV ACTIVE NETWORK INC/THE 6.25   -0.07   - 1.11% 303,223,000 16.32 3.83 ADMP ADAMIS PHARMACEUTICALS CORP 0.58   0.00   + 0.00% 39,005,000 1.10 0.34 AEMD AETHLON MEDICAL INC 0.11   0.00   + 0.00% 117,473,000 0.15 0.06 AIMH AIMRITE HOLDINGS CORP 0.01   0.00   + 0.00% 50,400,000   0.00 JCOF AL INTERNATIONAL INC 0.33   0.00   + 0.00% 17,067,000 0.36 0.12 ATEC ALPHATEC HOLDINGS INC 1.99   0.04   + 2.05% 78,515,000 2.40 1.41 AAT AMERICAN ASSETS TRUST INC 35.10   0.12   + 0.34% 200,521,000 36.27 22.13 AHS AMN HEALTHCARE SERVICES INC 14.22   0.24   + 1.72% 195,239,000 15.94 5.45 ANCPA ANACOMP INC-CL A 1.25   0.15   + 13.64% 16,000,000 1.60 0.10 APRI APRICUS BIOSCIENCES INC 3.24   0.22   + 7.28% 982,696,000 3.63 1.89 ARNA ARENA PHARMACEUTICALS INC 7.98   -0.02   - 0.25% 2,394,611,000 13.50 5.44 ARME ARMOR ELECTRIC INC 0.01   -0.01   - 50.00% 184,000,000 0.02 0.00 AIGI ARTISTMSS INTERNATIONAL GROU 0.50   0.00   + 0.00% 0 15.00 0.02 AXST AXESSTEL INC 1.27   -0.01   - 0.78% 15,500,000 1.95 0.56 BSSP BASSLINE PRODUCTIONS INC 3.75   0.00   + 0.00% 3,845,000 3.75 0.04 BMR BIOMED REALTY TRUST INC 22.65   -0.11   - 0.48% 1,373,479,000 23.13 17.52 BOFI BOFI HOLDING INC 40.38   -0.08   - 0.20% 114,347,000 41.84 18.13 BPI BRIDGEPOINT EDUCATION INC 12.49   0.43   + 3.57% 494,263,000 22.19 8.11 CADX CADENCE PHARMACEUTICALS INC 7.18   -0.10   - 1.37% 300,904,000 7.53 2.56 ELY CALLAWAY GOLF COMPANY 6.66   0.06   + 0.91% 766,042,000 7.30 5.20 CXM CARDIUM THERAPEUTICS INC 0.09   0.00   + 0.00% 211,298,000 0.28 0.06 CFN CAREFUSION CORP 34.36   0.67   + 1.99% 2,283,483,000 35.61 23.77 CUAU CASABLANCA MINING LTD 0.26   0.00   + 0.00% 40,500,000   0.05 CGRA CGROWTH CAPITAL INC 0.08   0.00   + 0.00% 0 0.25 0.01 COIL CITADEL EXPLORATION INC 0.69   -0.01   - 1.43% 2,500,000   0.07 COHU COHU INC 10.72   0.13   + 1.23% 62,590,000 11.50 7.96 CUBV CUBA BEVERAGE CO 0.03   0.02   +200.00% 6,600,000 0.20 0.01 CUB CUBIC CORP 48.51   0.21   + 0.43% 196,889,000 52.53 40.61 CYMI CYMER INC 110.59   1.44   + 1.32% 204,657,000 110.65 46.18 CYTX CYTORI THERAPEUTICS INC 2.63   -0.02   - 0.75% 268,628,000 4.93 2.01 DXCM DEXCOM INC 21.18   1.73   + 8.89% 1,331,180,000 21.19 10.26 DRAD DIGIRAD CORP 2.43   0.02   + 0.83% 34,209,000 2.68 1.73 DEQI DIRECT EQUITY INTERNATIONAL 0.35   0.00   + 0.00% 0 0.35 0.05 DTVI DOT VN INC 0.02   0.00   + 0.00% 1,250,000 0.50 0.00 EDIG E DIGITAL CORP 0.16   0.00   + 0.00% 43,540,000 0.20 0.01 EWVE EDGEWAVE INC 0.20   0.04   + 25.00% 13,000,000 0.35 0.02 ECPG ENCORE CAPITAL GROUP INC 33.12   0.11   + 0.33% 148,588,000 33.44 23.54 ENTR ENTROPIC COMMUNICATIONS INC 4.48   0.11   + 2.52% 956,194,000 6.64 3.40 EVSI ENVISION SOLAR INTERNATIONAL 0.20   0.04   + 25.00% 3,549,000 0.35 0.12 EXL EXCEL TRUST INC 15.15   0.20   + 1.34% 256,782,000 15.40 10.88 BANC FIRST PACTRUST BANCORP INC 12.79   -0.25   - 1.92% 62,544,000 13.37 10.08 FKWL FRANKLIN WIRELESS CORP 1.55   -0.06   - 3.73% 3,500,000 2.48 1.17 FRNV FRONTERA INVESTMENT INC 0.46   0.33   +253.85% 100,000   0.00 GNUS GENIUS BRANDS INTERNATIONAL 0.05   0.00   + 0.00% 157,000,000 0.26 0.04 GWSV GLACIER WATER SERVICES INC 23.25   0.00   + 0.00% 0 28.00 19.00 GOHE GLOBAL PAYOUT INC 0.08   0.00   + 0.00% 0   0.01 GULD GOLD HILL RESOURCES INC 1.22   -0.08   - 6.15% 917,000   0.21