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 |
0.99 |
-0.01 |
- 1.00% |
11,100,000 |
8.20 |
0.89 |
|
ACADIA PHARMACEUTICALS INC |
2.01 |
-0.13 |
- 6.07% |
74,492,000 |
3.99 |
0.72 |
|
ACCELRYS INC |
5.77 |
-0.11 |
- 1.87% |
142,128,000 |
6.25 |
2.63 |
|
ADVENTRX PHARMACEUTICALS INC |
0.15 |
0.01 |
+ 7.14% |
1,717,176,000 |
0.42 |
0.07 |
|
AETHLON MEDICAL INC |
0.30 |
-0.04 |
- 11.76% |
152,495,000 |
0.50 |
0.12 |
|
AKESIS PHARMACEUTICALS INC |
0.02 |
0.00 |
+ 0.00% |
0 |
1.00 |
0.00 |
|
ALDILA INC |
2.76 |
-0.04 |
- 1.43% |
9,950,000 |
10.00 |
2.14 |
|
ALLIANCE PHARMACEUTICAL CP |
0.01 |
0.00 |
+ 0.00% |
232,210,000 |
0.03 |
0.00 |
|
ALPHATEC HOLDINGS INC |
3.31 |
-0.10 |
- 2.93% |
68,738,000 |
5.15 |
1.10 |
|
AMERICAN TECHNOLOGY CORP/DEL |
1.65 |
-0.15 |
- 8.33% |
48,995,000 |
2.87 |
0.30 |
|
AMISTAR CORP |
0.02 |
0.00 |
+ 0.00% |
350,000 |
0.15 |
0.02 |
|
AMN HEALTHCARE SERVICES INC |
6.15 |
-0.58 |
- 8.62% |
153,532,000 |
20.38 |
4.56 |
|
AMYLIN PHARMACEUTICALS INC |
12.88 |
-0.54 |
- 4.02% |
2,303,517,000 |
35.00 |
5.50 |
|
ANACOMP INC-CL A |
0.25 |
0.00 |
+ 0.00% |
0 |
1.50 |
0.02 |
|
ANADYS PHARMACEUTICALS INC |
1.73 |
-0.12 |
- 6.49% |
313,406,000 |
8.43 |
1.50 |
|
APPLIED SOLAR INC |
0.04 |
0.01 |
+ 33.33% |
555,733,000 |
0.21 |
0.01 |
|
ARDEA BIOSCIENCES INC |
16.89 |
0.55 |
+ 3.37% |
202,017,000 |
17.00 |
6.29 |
|
ARENA PHARMACEUTICALS INC |
4.85 |
-0.10 |
- 2.02% |
1,438,246,000 |
7.42 |
2.26 |
|
ARMOR ELECTRIC INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.02 |
0.00 |
|
ARTES MEDICAL INC |
0.01 |
0.00 |
+ 0.00% |
10,000,000 |
2.25 |
0.00 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
AXESSTEL INC |
0.29 |
-0.02 |
- 6.45% |
405,155,000 |
1.05 |
0.19 |
|
BAKBONE SOFTWARE INC |
0.40 |
0.00 |
+ 0.00% |
1,000,000 |
0.90 |
0.16 |
|
BIO-MATRIX SCIENTIFIC GROUP |
0.09 |
0.00 |
+ 0.00% |
132,610,000 |
1.00 |
0.06 |
|
BIOMED REALTY TRUST INC |
10.09 |
-0.53 |
- 4.99% |
981,583,000 |
29.50 |
5.88 |
|
BOFI HOLDING INC |
6.30 |
0.10 |
+ 1.61% |
300,000 |
7.93 |
3.01 |
|
BRIDGEPOINT EDUCATION INC |
15.46 |
-0.82 |
- 5.04% |
189,992,000 |
17.15 |
9.56 |
|
CALIFORNIA COMMUNITY BANK |
7.25 |
-0.05 |
- 0.68% |
600,000 |
13.50 |
5.00 |
|
CALLAWAY GOLF COMPANY |
4.89 |
-0.22 |
- 4.31% |
2,063,187,000 |
15.45 |
4.87 |
|
CARDIODYNAMICS INTL CORP |
1.33 |
0.01 |
+ 0.76% |
18,885,000 |
1.64 |
0.50 |
|
CARDIUM THERAPEUTICS INC |
1.85 |
-0.12 |
- 6.09% |
84,564,000 |
3.10 |
0.38 |
|
CHARLOTTE RUSSE HOLDING INC |
12.52 |
-0.08 |
- 0.63% |
194,845,000 |
18.44 |
3.98 |
|
CHINA STATIONERY AND OFFICE |
0.06 |
0.00 |
+ 0.00% |
0 |
0.13 |
0.02 |
|
COHU INC |
9.26 |
-0.02 |
- 0.22% |
157,554,000 |
19.10 |
7.00 |
|
CORDEX PHARMA INC |
0.51 |
0.00 |
+ 0.00% |
0 |
0.75 |
0.15 |
|
CORONADO FIRST BANK |
4.00 |
-0.50 |
- 11.11% |
16,460,000 |
8.60 |
3.50 |
|
CUBIC CORP |
34.97 |
-1.65 |
- 4.51% |
92,658,000 |
40.66 |
17.03 |
|
CYMER INC |
29.69 |
-0.32 |
- 1.07% |
190,133,000 |
32.34 |
16.66 |
|
CYPRESS BIOSCIENCE INC |
8.92 |
-0.34 |
- 3.67% |
410,755,000 |
10.10 |
4.90 |
|
CYTORI THERAPEUTICS INC |
3.67 |
-0.07 |
- 1.87% |
215,760,000 |
7.97 |
1.42 |
|
DALRADA FINANCIAL CORP |
0.01 |
0.00 |
+ 0.00% |
0 |
0.10 |
0.00 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
DEI HOLDINGS INC |
0.10 |
0.00 |
+ 0.00% |
2,697,000 |
2.02 |
0.06 |
|
DEXCOM INC |
5.88 |
-0.34 |
- 5.47% |
309,065,000 |
7.90 |
1.36 |
|
DIGIRAD CORP |
1.19 |
-0.02 |
- 1.65% |
53,470,000 |
2.19 |
0.48 |
|
DISCOVERY BANCORP |
3.50 |
-0.25 |
- 6.67% |
729,000 |
8.75 |
1.90 |
|
DIVX INC |
5.18 |
-0.32 |
- 5.82% |
119,389,000 |
9.26 |
3.87 |
|
DOT HILL SYSTEMS CORP |
0.80 |
-0.01 |
- 1.23% |
22,030,000 |
2.94 |
0.40 |
|
DOT VN INC |
0.42 |
-0.02 |
- 4.55% |
26,000,000 |
1.75 |
0.07 |
|
E DIGITAL CORP |
0.12 |
0.00 |
+ 0.00% |
23,330,000 |
0.20 |
0.08 |
|
ENCORE CAPITAL GROUP INC |
12.52 |
-0.19 |
- 1.49% |
169,671,000 |
14.19 |
2.62 |
|
ETHOS ENVIRONMENTAL INC |
0.20 |
-0.03 |
- 13.04% |
20,700,000 |
0.59 |
0.05 |
|
FIRST PACTRUST BANCORP INC |
6.40 |
-0.02 |
- 0.31% |
2,000,000 |
13.45 |
4.75 |
|
FREEDOM ENVIRONMENTAL SERVIC |
0.01 |
0.00 |
+ 0.00% |
0 |
1.09 |
0.01 |
|
GEN-PROBE INC |
41.54 |
-1.38 |
- 3.22% |
543,267,000 |
62.39 |
30.01 |
|
GENOPTIX INC |
27.91 |
-2.04 |
- 6.81% |
1,101,798,000 |
41.71 |
24.15 |
|
GLACIER WATER SERVICES INC |
35.00 |
0.00 |
+ 0.00% |
0 |
60.00 |
25.00 |
|
HALOZYME THERAPEUTICS INC |
6.49 |
-0.22 |
- 3.28% |
364,427,000 |
8.26 |
2.60 |
|
HOLLIS-EDEN PHARMACEUTICALS |
0.52 |
0.02 |
+ 4.00% |
84,270,000 |
2.00 |
0.27 |
|
HOMEFED CORP |
22.00 |
2.05 |
+ 10.28% |
300,000 |
46.95 |
11.00 |
|
ILLUMINA INC |
33.46 |
-4.68 |
- 12.27% |
10,738,900,000 |
47.88 |
18.82 |
|
IMAGENETIX INC |
0.40 |
0.00 |
+ 0.00% |
15,000,000 |
0.83 |
0.16 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
IMAGEWARE SYSTEMS INC |
0.62 |
0.00 |
+ 0.00% |
1,983,000 |
0.80 |
0.05 |
|
IMCOR PHARMACEUTICAL CO |
0.01 |
0.00 |
+ 0.00% |
0 |
0.18 |
0.00 |
|
IMPERIAL CAPITAL BANCORP INC |
0.33 |
-0.07 |
- 17.50% |
2,700,000 |
11.65 |
0.16 |
|
INFOSONICS CORP |
1.68 |
-0.13 |
- 7.18% |
127,486,000 |
1.99 |
0.10 |
|
INOVIO BIOMEDICAL CORP |
0.79 |
-0.02 |
- 2.47% |
9,107,000 |
1.23 |
0.15 |
|
INTL LOTTERY & TOTALIZATOR |
0.25 |
0.00 |
+ 0.00% |
12,889,000 |
0.75 |
0.15 |
|
ISIS PHARMACEUTICALS INC |
15.83 |
-0.49 |
- 3.00% |
511,402,000 |
19.29 |
9.90 |
|
JACK IN THE BOX INC |
22.29 |
-0.81 |
- 3.51% |
537,931,000 |
30.35 |
11.82 |
|
JAVO BEVERAGE CO INC |
0.30 |
0.02 |
+ 7.14% |
543,009,000 |
0.73 |
0.09 |
|
JMAR TECHNOLOGIES INC |
0.02 |
0.00 |
+ 0.00% |
101,970,000 |
0.23 |
0.01 |
|
KRATOS DEFENSE & SECURITY |
0.81 |
-0.04 |
- 4.71% |
53,612,000 |
2.14 |
0.58 |
|
LA JOLLA PHARMACEUTICAL CO |
0.18 |
-0.02 |
- 10.00% |
1,120,064,000 |
3.20 |
0.04 |
|
LANCER ORTHODONTICS INC |
0.35 |
0.00 |
+ 0.00% |
0 |
0.75 |
0.21 |
|
LEAP WIRELESS INTL INC |
29.18 |
-1.37 |
- 4.48% |
2,357,696,000 |
48.98 |
14.18 |
|
LIFE TECHNOLOGIES CORP |
40.26 |
-0.49 |
- 1.20% |
5,710,094,000 |
44.65 |
19.56 |
|
LIGAND PHARMACEUTICALS-CL B |
2.87 |
-0.08 |
- 2.71% |
279,337,000 |
3.82 |
1.10 |
|
LPATH INC |
1.42 |
0.01 |
+ 0.71% |
6,400,000 |
1.55 |
0.40 |
|
MAD CATZ INTERACTIVE INC |
0.27 |
0.01 |
+ 3.85% |
126,617,000 |
0.80 |
0.15 |
|
MAXWELL TECHNOLOGIES INC |
13.69 |
-0.21 |
- 1.51% |
198,401,000 |
14.75 |
4.00 |
|
MEDICINOVA INC |
4.25 |
0.20 |
+ 4.94% |
2,103,000 |
4.74 |
1.40 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
METABASIS THERAPEUTICS INC |
0.48 |
-0.07 |
- 12.73% |
112,600,000 |
1.86 |
0.21 |
|
MITEK SYSTEMS INC |
0.30 |
0.00 |
+ 0.00% |
23,850,000 |
0.60 |
0.05 |
|
MMR INFORMATION SYSTEMS INC |
0.14 |
0.00 |
+ 0.00% |
86,435,000 |
0.35 |
0.01 |
|
NANOGEN INC |
0.04 |
0.00 |
+ 0.00% |
735,910,000 |
0.50 |
0.04 |
|
NATURAL ALTERNATIVES INTL |
6.75 |
0.03 |
+ 0.45% |
4,433,000 |
8.00 |
5.00 |
|
NEUROCRINE BIOSCIENCES INC |
3.12 |
-0.21 |
- 6.31% |
104,596,000 |
6.05 |
2.13 |
|
NEXPRISE INC |
0.34 |
0.00 |
+ 0.00% |
0 |
1.32 |
0.03 |
|
NEXTWAVE WIRELESS INC |
0.47 |
-0.04 |
- 7.84% |
572,911,000 |
4.22 |
0.07 |
|
NITCHES INC |
0.06 |
-0.04 |
- 40.00% |
600,000 |
1.60 |
0.02 |
|
NOVATEL WIRELESS INC |
9.01 |
-0.34 |
- 3.64% |
446,429,000 |
12.30 |
2.81 |
|
NTN BUZZTIME INC |
0.43 |
-0.04 |
- 8.51% |
55,656,000 |
0.50 |
0.09 |
|
NUVASIVE INC |
42.21 |
-1.17 |
- 2.70% |
378,878,000 |
58.88 |
24.17 |
|
ONE VOICE TECHNOLOGIES INC |
0.02 |
0.00 |
+ 0.00% |
19,500,000 |
0.14 |
0.00 |
|
ONSITE ENERGY CORP |
0.05 |
0.00 |
+ 0.00% |
0 |
0.12 |
0.04 |
|
OPTIMER PHARMACEUTICALS INC |
14.40 |
-0.46 |
- 3.10% |
93,950,000 |
15.03 |
3.30 |
|
ORANGE 21 INC |
0.79 |
0.00 |
+ 0.00% |
0 |
3.70 |
0.41 |
|
ORCHESTRA THERAPEUTICS INC |
0.04 |
0.00 |
+ 0.00% |
0 |
0.10 |
0.02 |
|
OVERLAND STORAGE INC |
0.62 |
0.16 |
+ 34.78% |
12,384,000 |
1.25 |
0.14 |
|
PACWEST BANCORP |
12.26 |
-0.70 |
- 5.40% |
516,897,000 |
40.00 |
9.36 |
|
PATRIOT SCIENTIFIC CORP |
0.14 |
0.00 |
+ 0.00% |
403,979,000 |
0.34 |
0.07 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
PHOENIX FOOTWEAR GROUP INC |
0.50 |
-0.11 |
- 18.03% |
9,014,000 |
1.59 |
0.11 |
|
PICO HOLDINGS INC |
28.37 |
-1.44 |
- 4.83% |
49,445,000 |
48.24 |
16.06 |
|
PLANET BIOPHARMACEUTICALS IN |
0.05 |
0.00 |
+ 0.00% |
0 |
2.74 |
0.05 |
|
POWERVERDE INC |
0.75 |
0.00 |
+ 0.00% |
0 |
4.30 |
0.51 |
|
PRICESMART INC |
16.46 |
-0.79 |
- 4.58% |
54,671,000 |
24.82 |
10.35 |
|
PROTEIN POLYMER TECHNOLOGIES |
0.03 |
0.00 |
+ 0.00% |
932,500,000 |
0.06 |
0.01 |
|
PURE BIOSCIENCE |
1.77 |
-0.01 |
- 0.56% |
54,270,000 |
5.52 |
1.64 |
|
QUALCOMM INC |
44.68 |
-0.48 |
- 1.06% |
12,493,823,000 |
56.88 |
28.16 |
|
QUIDEL CORP |
14.03 |
-0.27 |
- 1.89% |
238,810,000 |
21.22 |
7.05 |
|
REALTY INCOME CORP |
21.26 |
-0.98 |
- 4.41% |
1,757,283,000 |
34.86 |
14.25 |
|
REMEC INC |
0.77 |
-0.04 |
- 4.94% |
3,446,000 |
1.00 |
0.45 |
|
RESMED INC |
39.62 |
-0.77 |
- 1.91% |
426,842,000 |
50.58 |
28.90 |
|
RF INDUSTRIES LTD |
4.10 |
0.00 |
+ 0.00% |
0 |
8.98 |
2.66 |
|
ROYALE ENERGY INC |
2.32 |
-0.10 |
- 4.13% |
26,444,000 |
11.33 |
1.38 |
|
RUBIO'S RESTAURANTS INC |
6.20 |
0.05 |
+ 0.81% |
12,833,000 |
6.54 |
2.16 |
|
SAGIENT RESEARCH SYSTEMS INC |
0.21 |
0.00 |
+ 0.00% |
0 |
0.25 |
0.09 |
|
SAIC INC |
18.23 |
-0.30 |
- 1.62% |
4,688,132,000 |
21.50 |
15.94 |
|
SAN DIEGO TRUST BANK |
12.00 |
0.00 |
+ 0.00% |
0 |
18.50 |
8.25 |
|
SANTARUS INC |
2.75 |
-0.10 |
- 3.51% |
190,954,000 |
3.20 |
1.05 |
|
SEACOAST COMMERCE BANK |
6.00 |
0.00 |
+ 0.00% |
0 |
8.90 |
3.15 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SECURITY BUSINESS BANCORP |
8.75 |
0.00 |
+ 0.00% |
0 |
13.00 |
7.00 |
|
SEMPRA ENERGY |
48.67 |
-1.11 |
- 2.23% |
2,342,270,000 |
58.99 |
34.29 |
|
SENOMYX INC |
2.30 |
0.07 |
+ 3.14% |
42,085,000 |
5.76 |
1.35 |
|
SEQUENOM INC |
3.57 |
-0.14 |
- 3.77% |
3,511,723,000 |
29.14 |
2.86 |
|
SOCIALWISE INC |
0.69 |
0.09 |
+ 15.00% |
52,900,000 |
2.83 |
0.26 |
|
SOMAXON PHARMACEUTICALS INC |
1.05 |
-0.07 |
- 6.25% |
79,921,000 |
4.80 |
0.18 |
|
SURGE GLOBAL ENERGY INC |
0.07 |
-0.02 |
- 22.22% |
10,000,000 |
0.20 |
0.02 |
|
SYNBIOTICS CORP |
0.11 |
0.00 |
+ 0.00% |
0 |
0.27 |
0.08 |
|
US FARMS INC |
0.02 |
0.00 |
+ 0.00% |
28,460,000 |
2.25 |
0.01 |
|
VIASAT INC |
26.37 |
-0.64 |
- 2.37% |
406,454,000 |
28.07 |
15.15 |
|
VICAL INC |
2.53 |
0.04 |
+ 1.61% |
814,511,000 |
4.09 |
1.04 |
|
VIPER NETWORKS INC |
0.01 |
0.00 |
+ 0.00% |
296,275,000 |
0.02 |
0.00 |
|
WD-40 CO |
28.42 |
-1.48 |
- 4.95% |
97,409,000 |
40.00 |
21.81 |
|
WEBSENSE INC |
17.15 |
-0.94 |
- 5.20% |
389,823,000 |
24.60 |
9.48 |
|
WHO'S YOUR DADDY INC |
0.03 |
0.00 |
+ 0.00% |
0 |
0.32 |
0.02 |
|
XENONICS HOLDINGS INC |
0.59 |
0.03 |
+ 5.36% |
11,927,000 |
1.26 |
0.05 |
|
|
