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
|
|
|
SEMPRA ENERGY |
51.96 |
-0.20 |
- 0.38% |
1,308,803,000 |
53.75 |
36.43 |
|
RESMED INC |
50.25 |
-0.42 |
- 0.83% |
609,465,000 |
51.64 |
30.53 |
|
LIFE TECHNOLOGIES CORP |
49.48 |
-0.31 |
- 0.62% |
1,262,120,000 |
51.33 |
19.56 |
|
GLACIER WATER SERVICES INC |
37.50 |
4.50 |
+ 13.64% |
200,000 |
50.00 |
25.00 |
|
GEN-PROBE INC |
41.71 |
-0.29 |
- 0.69% |
326,562,000 |
49.29 |
30.01 |
|
QUALCOMM INC |
45.10 |
0.01 |
+ 0.02% |
12,557,448,000 |
48.72 |
28.16 |
|
NUVASIVE INC |
33.80 |
-3.35 |
- 9.02% |
5,546,854,000 |
45.06 |
24.17 |
|
ILLUMINA INC |
26.81 |
-1.40 |
- 4.96% |
5,036,281,000 |
44.07 |
18.82 |
|
LEAP WIRELESS INTL INC |
14.27 |
1.52 |
+ 11.92% |
14,371,418,000 |
42.47 |
11.98 |
|
CUBIC CORP |
34.91 |
0.66 |
+ 1.93% |
123,285,000 |
42.24 |
19.81 |
|
CYMER INC |
34.02 |
-0.12 |
- 0.35% |
171,459,000 |
39.99 |
16.66 |
|
GENOPTIX INC |
36.46 |
0.58 |
+ 1.62% |
115,086,000 |
37.24 |
24.15 |
|
PICO HOLDINGS INC |
31.11 |
0.00 |
+ 0.00% |
53,290,000 |
35.57 |
16.06 |
|
WD-40 CO |
32.99 |
-0.07 |
- 0.21% |
46,061,000 |
34.55 |
21.81 |
|
VIASAT INC |
30.41 |
0.42 |
+ 1.40% |
130,903,000 |
31.58 |
15.90 |
|
JACK IN THE BOX INC |
18.55 |
0.05 |
+ 0.27% |
1,081,946,000 |
28.35 |
11.82 |
|
REALTY INCOME CORP |
25.09 |
0.23 |
+ 0.93% |
1,042,275,000 |
28.23 |
14.25 |
|
PACWEST BANCORP |
17.31 |
0.17 |
+ 0.99% |
158,854,000 |
27.66 |
9.36 |
|
SEQUENOM INC |
3.13 |
0.03 |
+ 0.97% |
1,275,997,000 |
25.99 |
2.55 |
|
HOMEFED CORP |
23.25 |
-1.38 |
- 5.60% |
100,000 |
25.50 |
11.00 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
BRIDGEPOINT EDUCATION INC |
16.33 |
-0.12 |
- 0.73% |
292,434,000 |
21.90 |
9.56 |
|
MAXWELL TECHNOLOGIES INC |
17.44 |
0.07 |
+ 0.40% |
117,737,000 |
21.81 |
4.00 |
|
PRICESMART INC |
19.40 |
0.03 |
+ 0.15% |
38,902,000 |
21.50 |
10.35 |
|
ARDEA BIOSCIENCES INC |
13.68 |
0.91 |
+ 7.13% |
63,135,000 |
21.35 |
6.29 |
|
WEBSENSE INC |
15.96 |
0.04 |
+ 0.25% |
306,550,000 |
19.56 |
9.48 |
|
ENCORE CAPITAL GROUP INC |
16.56 |
-0.27 |
- 1.60% |
98,022,000 |
18.82 |
2.62 |
|
ISIS PHARMACEUTICALS INC |
11.23 |
0.20 |
+ 1.81% |
1,435,173,000 |
18.81 |
9.90 |
|
QUIDEL CORP |
13.23 |
-0.04 |
- 0.30% |
465,713,000 |
18.81 |
7.05 |
|
AMYLIN PHARMACEUTICALS INC |
12.44 |
-0.33 |
- 2.58% |
1,358,722,000 |
15.69 |
5.50 |
|
BIOMED REALTY TRUST INC |
13.68 |
-0.20 |
- 1.44% |
491,900,000 |
15.31 |
5.88 |
|
OPTIMER PHARMACEUTICALS INC |
12.00 |
-0.01 |
- 0.08% |
214,265,000 |
15.17 |
6.86 |
|
SAN DIEGO TRUST BANK |
13.00 |
0.00 |
+ 0.00% |
0 |
15.00 |
8.25 |
|
KRATOS DEFENSE & SECURITY |
10.34 |
0.39 |
+ 3.92% |
60,984,000 |
14.60 |
5.80 |
|
COHU INC |
11.60 |
0.15 |
+ 1.31% |
74,995,000 |
14.03 |
7.00 |
|
NOVATEL WIRELESS INC |
8.86 |
0.03 |
+ 0.34% |
776,235,000 |
13.70 |
2.81 |
|
BOFI HOLDING INC |
9.25 |
-0.32 |
- 3.34% |
30,031,000 |
11.49 |
3.01 |
|
AMN HEALTHCARE SERVICES INC |
8.36 |
0.02 |
+ 0.24% |
178,092,000 |
11.00 |
4.56 |
|
OREXIGEN THERAPEUTICS INC |
6.87 |
-0.23 |
- 3.24% |
943,050,000 |
10.83 |
1.55 |
|
CALLAWAY GOLF COMPANY |
7.10 |
-0.04 |
- 0.56% |
608,597,000 |
10.31 |
4.66 |
|
CYPRESS BIOSCIENCE INC |
5.53 |
-0.01 |
- 0.18% |
537,571,000 |
10.10 |
4.98 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
FIRST PACTRUST BANCORP INC |
6.57 |
0.11 |
+ 1.70% |
3,254,000 |
10.09 |
4.48 |
|
CALIFORNIA COMMUNITY BANK |
7.75 |
0.00 |
+ 0.00% |
0 |
9.90 |
5.00 |
|
SECURITY BUSINESS BANCORP |
9.35 |
0.00 |
+ 0.00% |
0 |
9.50 |
7.00 |
|
DEXCOM INC |
7.27 |
0.00 |
+ 0.00% |
132,098,000 |
8.96 |
1.36 |
|
ANADYS PHARMACEUTICALS INC |
2.19 |
0.03 |
+ 1.39% |
248,321,000 |
8.43 |
1.44 |
|
HALOZYME THERAPEUTICS INC |
6.37 |
-0.01 |
- 0.16% |
394,242,000 |
8.09 |
2.60 |
|
NATURAL ALTERNATIVES INTL |
7.25 |
-0.05 |
- 0.68% |
2,300,000 |
7.99 |
5.00 |
|
RUBIO'S RESTAURANTS INC |
7.21 |
0.31 |
+ 4.49% |
28,525,000 |
7.89 |
2.16 |
|
MEDICINOVA INC |
6.50 |
0.00 |
+ 0.00% |
0 |
7.46 |
1.40 |
|
ARENA PHARMACEUTICALS INC |
3.51 |
-0.03 |
- 0.85% |
1,147,259,000 |
7.42 |
2.26 |
|
CORONADO FIRST BANK |
3.70 |
0.00 |
+ 0.00% |
0 |
7.25 |
3.50 |
|
RF INDUSTRIES LTD |
4.12 |
-0.05 |
- 1.20% |
1,300,000 |
6.90 |
2.82 |
|
ACADIA PHARMACEUTICALS INC |
1.33 |
-0.09 |
- 6.34% |
250,383,000 |
6.60 |
0.72 |
|
DIVX INC |
5.21 |
0.01 |
+ 0.19% |
92,487,000 |
6.58 |
3.87 |
|
ENTEST BIOMEDICAL INC |
1.05 |
0.30 |
+ 40.00% |
200,000 |
6.50 |
0.53 |
|
ACCELRYS INC |
5.09 |
0.01 |
+ 0.20% |
83,096,000 |
6.28 |
2.63 |
|
SEACOAST COMMERCE BANK |
4.50 |
0.00 |
+ 0.00% |
1,000,000 |
6.25 |
3.15 |
|
ALDILA INC |
3.73 |
0.18 |
+ 5.07% |
13,309,000 |
5.95 |
2.14 |
|
VICAL INC |
3.07 |
-0.11 |
- 3.46% |
1,207,068,000 |
5.51 |
1.04 |
|
ALPHATEC HOLDINGS INC |
4.19 |
-0.23 |
- 5.20% |
221,048,000 |
5.50 |
1.10 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
IMPERIAL CAPITAL BANCORP INC |
0.06 |
-0.04 |
- 40.00% |
56,476,000 |
5.37 |
0.06 |
|
CYTORI THERAPEUTICS INC |
4.31 |
0.05 |
+ 1.17% |
272,446,000 |
5.14 |
1.42 |
|
1ST PACIFIC BANCORP |
0.64 |
-0.07 |
- 9.86% |
12,749,000 |
4.80 |
0.44 |
|
SOMAXON PHARMACEUTICALS INC |
2.21 |
-0.10 |
- 4.33% |
153,834,000 |
4.78 |
0.18 |
|
SENOMYX INC |
3.49 |
-0.01 |
- 0.29% |
38,091,000 |
4.75 |
1.35 |
|
NEUROCRINE BIOSCIENCES INC |
2.13 |
0.00 |
+ 0.00% |
157,086,000 |
4.25 |
2.00 |
|
SANTARUS INC |
4.00 |
0.11 |
+ 2.83% |
191,545,000 |
4.23 |
1.05 |
|
ROYALE ENERGY INC |
2.63 |
0.02 |
+ 0.77% |
74,461,000 |
4.18 |
1.38 |
|
PURE BIOSCIENCE |
1.96 |
-0.03 |
- 1.51% |
85,300,000 |
4.10 |
1.22 |
|
TRANSDEL PHARMACEUTICALS INC |
1.60 |
0.00 |
+ 0.00% |
0 |
4.00 |
0.55 |
|
OCCULOGIX INC |
1.12 |
-0.04 |
- 3.45% |
2,148,000 |
3.68 |
0.70 |
|
ENTROPIC COMMUNICATIONS INC |
2.96 |
0.04 |
+ 1.37% |
165,701,000 |
3.47 |
0.41 |
|
INOVIO BIOMEDICAL CORP |
1.53 |
0.33 |
+ 27.50% |
10,288,133,000 |
3.40 |
0.17 |
|
HELIX WIND CORP |
2.74 |
0.03 |
+ 1.11% |
23,941,000 |
3.30 |
1.50 |
|
LIGAND PHARMACEUTICALS-CL B |
2.11 |
0.01 |
+ 0.48% |
355,372,000 |
3.21 |
1.22 |
|
LA JOLLA PHARMACEUTICAL CO |
0.07 |
0.00 |
+ 0.00% |
1,509,747,000 |
3.20 |
0.04 |
|
DIGIRAD CORP |
2.22 |
-0.03 |
- 1.33% |
26,598,000 |
3.14 |
0.48 |
|
CARDIUM THERAPEUTICS INC |
0.65 |
0.04 |
+ 6.56% |
702,879,000 |
3.10 |
0.38 |
|
AMERICAN TECHNOLOGY CORP/DEL |
1.46 |
-0.08 |
- 5.19% |
146,492,000 |
2.87 |
0.30 |
|
DOT HILL SYSTEMS CORP |
2.01 |
0.16 |
+ 8.65% |
1,273,200,000 |
2.83 |
0.40 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
INFOSONICS CORP |
1.01 |
0.02 |
+ 2.02% |
31,301,000 |
2.74 |
0.10 |
|
PLANET BIOPHARMACEUTICALS IN |
0.10 |
0.00 |
+ 0.00% |
0 |
2.74 |
0.05 |
|
QUIKBYTE SOFTWARE INC |
1.25 |
0.00 |
+ 0.00% |
0 |
1.95 |
0.10 |
|
SOCIALWISE INC |
0.45 |
-0.05 |
- 10.00% |
152,319,000 |
1.87 |
0.26 |
|
SPECTRASCIENCE INC |
0.34 |
-0.01 |
- 2.86% |
7,937,000 |
1.76 |
0.15 |
|
ANACOMP INC-CL A |
0.15 |
0.00 |
+ 0.00% |
0 |
1.50 |
0.02 |
|
ORANGE 21 INC |
0.71 |
0.00 |
+ 0.00% |
4,600,000 |
1.50 |
0.41 |
|
ECOBLU PRODUCTS INC |
0.44 |
0.02 |
+ 4.76% |
100,675,000 |
1.50 |
0.20 |
|
LPATH INC |
0.80 |
-0.05 |
- 5.88% |
3,000,000 |
1.47 |
0.40 |
|
NEXTWAVE WIRELESS INC |
0.60 |
0.03 |
+ 5.26% |
189,899,000 |
1.45 |
0.07 |
|
NEXPRISE INC |
0.12 |
0.00 |
+ 0.00% |
933,000 |
1.32 |
0.03 |
|
SHRINK NANOTECHNOLOGIES INC |
1.10 |
0.00 |
+ 0.00% |
0 |
1.28 |
0.05 |
|
OVERLAND STORAGE INC |
0.80 |
0.06 |
+ 8.11% |
143,927,000 |
1.21 |
0.18 |
|
METABASIS THERAPEUTICS INC |
0.40 |
0.00 |
+ 0.00% |
248,192,000 |
1.15 |
0.21 |
|
ADAMIS PHARMACEUTICALS CORP |
0.26 |
0.01 |
+ 4.00% |
41,346,000 |
1.15 |
0.11 |
|
MITEK SYSTEMS INC |
0.75 |
0.00 |
+ 0.00% |
1,555,000 |
1.04 |
0.05 |
|
LIFEVANTAGE CORP |
0.23 |
-0.01 |
- 4.17% |
27,743,000 |
1.00 |
0.08 |
|
HOLLIS-EDEN PHARMACEUTICALS |
0.49 |
-0.03 |
- 5.77% |
66,818,000 |
0.98 |
0.27 |
|
PHOENIX FOOTWEAR GROUP INC |
0.35 |
-0.01 |
- 2.78% |
16,209,000 |
0.98 |
0.11 |
|
IMAGEWARE SYSTEMS INC |
0.70 |
0.00 |
+ 0.00% |
8,200,000 |
0.95 |
0.05 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
REMEC INC |
0.83 |
0.01 |
+ 1.22% |
21,300,000 |
0.95 |
0.45 |
|
XENONICS HOLDINGS INC |
0.76 |
0.01 |
+ 1.33% |
26,451,000 |
0.95 |
0.18 |
|
DOT VN INC |
0.38 |
0.00 |
+ 0.00% |
0 |
0.94 |
0.07 |
|
PACIFIC ENTERTAINMENT CORP |
0.50 |
0.00 |
+ 0.00% |
0 |
0.90 |
0.35 |
|
IMAGENETIX INC |
0.60 |
0.10 |
+ 20.00% |
300,000 |
0.85 |
0.16 |
|
US FARMS INC |
0.03 |
0.00 |
+ 0.00% |
60,100,000 |
0.85 |
0.01 |
|
NITCHES INC |
0.07 |
0.00 |
+ 0.00% |
0 |
0.75 |
0.02 |
|
CORDEX PHARMA INC |
0.08 |
-0.02 |
- 20.00% |
22,000,000 |
0.75 |
0.06 |
|
AETHLON MEDICAL INC |
0.37 |
0.00 |
+ 0.00% |
94,690,000 |
0.73 |
0.12 |
|
BAKBONE SOFTWARE INC |
0.37 |
-0.03 |
- 7.50% |
46,900,000 |
0.70 |
0.20 |
|
AMERICAN DIVERSIFIED HOLDING |
0.15 |
0.04 |
+ 36.36% |
1,000,000 |
0.70 |
0.01 |
|
NTN BUZZTIME INC |
0.50 |
-0.01 |
- 1.96% |
126,660,000 |
0.63 |
0.09 |
|
DEI HOLDINGS INC |
0.50 |
0.01 |
+ 2.04% |
14,000,000 |
0.60 |
0.06 |
|
ETHOS ENVIRONMENTAL INC |
0.17 |
0.03 |
+ 21.43% |
999,422,000 |
0.59 |
0.08 |
|
LANCER ORTHODONTICS INC |
0.35 |
0.00 |
+ 0.00% |
0 |
0.58 |
0.21 |
|
INTL LOTTERY & TOTALIZATOR |
0.13 |
0.00 |
+ 0.00% |
0 |
0.55 |
0.12 |
|
ARTES MEDICAL INC |
0.01 |
0.00 |
+ 0.00% |
14,515,000 |
0.55 |
0.00 |
|
MAD CATZ INTERACTIVE INC |
0.41 |
0.00 |
+ 0.00% |
57,839,000 |
0.54 |
0.15 |
|
AXESSTEL INC |
0.15 |
0.01 |
+ 7.14% |
1,000,000 |
0.50 |
0.07 |
|
ST BERNARD SOFTWARE INC |
0.19 |
0.00 |
+ 0.00% |
0 |
0.50 |
0.12 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
PATRIOT SCIENTIFIC CORP |
0.18 |
0.00 |
+ 0.00% |
407,420,000 |
0.42 |
0.07 |
|
JAVO BEVERAGE CO INC |
0.17 |
0.00 |
+ 0.00% |
97,357,000 |
0.40 |
0.10 |
|
BIO-MATRIX SCIENTIFIC GROUP |
0.08 |
0.00 |
+ 0.00% |
60,233,000 |
0.40 |
0.06 |
|
UBROADCAST INC |
0.05 |
0.01 |
+ 25.00% |
37,500,000 |
0.40 |
0.01 |
|
AKESIS PHARMACEUTICALS INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.35 |
0.00 |
|
SAN WEST INC |
0.22 |
0.00 |
+ 0.00% |
278,130,000 |
0.35 |
0.00 |
|
OSAGE EXPLORATION & DEVELOPM |
0.04 |
0.00 |
+ 0.00% |
12,500,000 |
0.30 |
0.01 |
|
NANOGEN INC |
0.03 |
0.00 |
+ 0.00% |
81,964,000 |
0.28 |
0.01 |
|
ADVENTRX PHARMACEUTICALS INC |
0.10 |
0.00 |
+ 0.00% |
1,208,365,000 |
0.25 |
0.07 |
|
SAGIENT RESEARCH SYSTEMS INC |
0.14 |
0.04 |
+ 40.00% |
1,610,000 |
0.25 |
0.09 |
|
JMAR TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
28,200,000 |
0.23 |
0.01 |
|
E DIGITAL CORP |
0.17 |
0.00 |
+ 0.00% |
74,650,000 |
0.22 |
0.08 |
|
SURGE GLOBAL ENERGY INC |
0.06 |
-0.02 |
- 25.00% |
1,080,000 |
0.20 |
0.02 |
|
WHO'S YOUR DADDY INC |
0.18 |
0.03 |
+ 20.00% |
97,278,000 |
0.18 |
0.01 |
|
ONE VOICE TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
2,000,000 |
0.12 |
0.00 |
|
ORCHESTRA THERAPEUTICS INC |
0.06 |
0.00 |
+ 0.00% |
3,000,000 |
0.10 |
0.02 |
|
APPLIED SOLAR INC |
0.01 |
0.00 |
+ 0.00% |
86,465,000 |
0.10 |
0.01 |
|
ALLIANCE PHARMACEUTICAL CP |
0.02 |
0.00 |
+ 0.00% |
109,328,000 |
0.08 |
0.00 |
|
CHINA STATIONERY AND OFFICE |
0.04 |
0.00 |
+ 0.00% |
0 |
0.08 |
0.02 |
|
ONSITE ENERGY CORP |
0.06 |
0.00 |
+ 0.00% |
0 |
0.06 |
0.04 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
COM-GUARD.COM INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.06 |
0.00 |
|
AMISTAR CORP |
0.01 |
0.00 |
+ 0.00% |
0 |
0.05 |
0.01 |
|
CASE FINANCIAL INC |
0.02 |
0.00 |
+ 0.00% |
28,000,000 |
0.05 |
0.01 |
|
PROTEIN POLYMER TECHNOLOGIES |
0.01 |
0.00 |
+ 0.00% |
0 |
0.04 |
0.01 |
|
SOUND HEALTH SOLUTIONS INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.04 |
0.00 |
|
|
