|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
1ST PACIFIC BANCORP |
8.00 |
0.00 |
+ 0.00% |
1,100,000 |
15.50 |
7.27 |
|
ACADIA PHARMACEUTICALS INC |
3.43 |
0.12 |
+ 3.63% |
117,632,000 |
17.33 |
3.20 |
|
ACCELRYS INC |
4.47 |
0.04 |
+ 0.90% |
39,866,000 |
8.24 |
4.24 |
|
ADVENTRX PHARMACEUTICALS INC |
0.38 |
0.00 |
+ 0.00% |
157,303,000 |
2.85 |
0.33 |
|
AETHLON MEDICAL INC |
0.41 |
0.01 |
+ 2.50% |
63,500,000 |
0.88 |
0.38 |
|
AKESIS PHARMACEUTICALS INC |
0.60 |
0.02 |
+ 3.45% |
300,000 |
1.05 |
0.38 |
|
ALDILA INC |
5.50 |
0.00 |
+ 0.00% |
17,809,000 |
18.36 |
5.32 |
|
ALLIANCE PHARMACEUTICAL CP |
0.02 |
0.00 |
+ 0.00% |
5,200,000 |
0.09 |
0.01 |
|
ALPHATEC HOLDINGS INC |
3.87 |
-0.04 |
- 1.02% |
31,405,000 |
6.53 |
3.32 |
|
AMERICAN TECHNOLOGY CORP/DEL |
1.35 |
-0.04 |
- 2.88% |
12,270,000 |
4.50 |
1.09 |
|
AMISTAR CORP |
0.18 |
0.00 |
+ 0.00% |
0 |
1.03 |
0.11 |
|
AMN HEALTHCARE SERVICES INC |
16.60 |
-0.26 |
- 1.54% |
106,200,000 |
22.38 |
14.25 |
|
AMYLIN PHARMACEUTICALS INC |
24.62 |
-0.89 |
- 3.49% |
1,672,834,000 |
53.25 |
23.75 |
|
ANADYS PHARMACEUTICALS INC |
2.19 |
0.00 |
+ 0.00% |
4,800,000 |
3.88 |
1.36 |
|
ARENA PHARMACEUTICALS INC |
5.29 |
-0.11 |
- 2.04% |
786,937,000 |
14.78 |
4.55 |
|
ARMOR ELECTRIC INC |
0.01 |
0.00 |
+ 0.00% |
48,900,000 |
0.07 |
0.01 |
|
ARTES MEDICAL INC |
1.44 |
0.10 |
+ 7.46% |
69,300,000 |
8.00 |
0.75 |
|
ASHWORTH INC |
3.40 |
-0.09 |
- 2.58% |
248,000 |
7.49 |
2.47 |
|
AXESSTEL INC |
0.84 |
0.03 |
+ 3.70% |
7,400,000 |
1.44 |
0.19 |
|
BAKBONE SOFTWARE INC |
0.90 |
0.07 |
+ 8.43% |
19,788,000 |
1.69 |
0.60 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
BIOMED REALTY TRUST INC |
25.00 |
0.15 |
+ 0.60% |
588,106,000 |
27.75 |
19.32 |
|
BOFI HOLDING INC |
7.53 |
-0.36 |
- 4.56% |
600,000 |
8.19 |
5.20 |
|
CALIFORNIA COMMUNITY BANK |
11.75 |
0.00 |
+ 0.00% |
700,000 |
16.60 |
11.75 |
|
CALLAWAY GOLF COMPANY |
11.07 |
0.02 |
+ 0.18% |
372,842,000 |
19.49 |
11.01 |
|
CARDIODYNAMICS INTL CORP |
1.64 |
0.07 |
+ 4.46% |
3,428,000 |
4.55 |
0.70 |
|
CARDIUM THERAPEUTICS INC |
2.20 |
-0.04 |
- 1.79% |
1,000,000 |
3.19 |
1.50 |
|
CHARLOTTE RUSSE HOLDING INC |
17.80 |
0.25 |
+ 1.42% |
297,081,000 |
26.30 |
12.27 |
|
CHINA STATIONERY AND OFFICE |
0.08 |
0.00 |
+ 0.00% |
0 |
0.51 |
0.04 |
|
COHU INC |
15.10 |
-0.02 |
- 0.13% |
43,162,000 |
23.70 |
13.27 |
|
COM-GUARD.COM INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.02 |
0.00 |
|
CORONADO FIRST BANK |
8.50 |
0.00 |
+ 0.00% |
0 |
12.00 |
7.60 |
|
CUBIC CORP |
21.60 |
0.17 |
+ 0.79% |
81,919,000 |
50.68 |
20.58 |
|
CYMER INC |
26.21 |
-0.45 |
- 1.69% |
254,864,000 |
44.73 |
22.86 |
|
CYPRESS BIOSCIENCE INC |
8.01 |
0.04 |
+ 0.50% |
148,444,000 |
15.60 |
6.17 |
|
CYTORI THERAPEUTICS INC |
5.72 |
-0.23 |
- 3.87% |
175,497,000 |
8.56 |
4.62 |
|
DALRADA FINANCIAL CORP |
0.06 |
0.00 |
+ 0.00% |
0 |
0.70 |
0.03 |
|
DEI HOLDINGS INC |
1.70 |
0.00 |
+ 0.00% |
3,700,000 |
9.06 |
0.99 |
|
DEXCOM INC |
5.67 |
-0.04 |
- 0.70% |
77,907,000 |
10.91 |
3.69 |
|
DIGIRAD CORP |
2.04 |
-0.07 |
- 3.32% |
15,062,000 |
4.68 |
2.02 |
|
DISCOVERY BANCORP |
8.30 |
0.00 |
+ 0.00% |
0 |
16.39 |
8.30 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
DIVX INC |
7.09 |
0.05 |
+ 0.71% |
287,883,000 |
19.35 |
6.12 |
|
DOT HILL SYSTEMS CORP |
2.74 |
-0.12 |
- 4.20% |
66,540,000 |
4.12 |
2.04 |
|
DUSKA THERAPEUTICS INC |
0.51 |
0.00 |
+ 0.00% |
0 |
0.74 |
0.16 |
|
E DIGITAL CORP |
0.10 |
0.01 |
+ 11.11% |
10,407,000 |
0.23 |
0.08 |
|
ENCORE CAPITAL GROUP INC |
8.58 |
-0.29 |
- 3.27% |
40,926,000 |
12.81 |
6.10 |
|
ENTERPRISE INFORMATICS INC |
3.75 |
0.00 |
+ 0.00% |
0 |
195.00 |
3.75 |
|
ENTREPORT CORP |
0.02 |
0.00 |
+ 0.00% |
0 |
0.06 |
0.00 |
|
FAVRILLE INC |
0.05 |
0.00 |
+ 0.00% |
164,981,000 |
3.66 |
0.05 |
|
FIRST PACTRUST BANCORP INC |
12.00 |
0.00 |
+ 0.00% |
215,000 |
26.35 |
11.74 |
|
FREEDOM ENVIRONMENTAL SERVIC |
1.07 |
0.03 |
+ 2.88% |
11,000,000 |
2.60 |
0.14 |
|
GEN-PROBE INC |
47.54 |
-0.67 |
- 1.39% |
210,701,000 |
71.84 |
44.82 |
|
GENOPTIX INC |
28.56 |
-1.34 |
- 4.48% |
160,683,000 |
37.88 |
17.00 |
|
GLACIER WATER SERVICES INC |
47.25 |
0.00 |
+ 0.00% |
0 |
60.00 |
33.00 |
|
GREENZAP INC |
0.15 |
0.00 |
+ 0.00% |
0 |
0.60 |
0.06 |
|
HALOZYME THERAPEUTICS INC |
6.33 |
0.04 |
+ 0.64% |
245,330,000 |
10.50 |
4.19 |
|
HOLLIS-EDEN PHARMACEUTICALS |
1.55 |
-0.02 |
- 1.27% |
9,040,000 |
2.87 |
1.40 |
|
HOMEFED CORP |
45.00 |
-1.95 |
- 4.15% |
150,000 |
68.00 |
45.00 |
|
IDEAEDGE INC |
2.05 |
0.03 |
+ 1.49% |
23,600,000 |
2.15 |
0.47 |
|
ILLUMINA INC |
89.10 |
-1.00 |
- 1.11% |
513,424,000 |
91.41 |
40.04 |
|
IMAGENETIX INC |
0.83 |
0.00 |
+ 0.00% |
0 |
1.47 |
0.51 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
IMAGEWARE SYSTEMS INC |
0.70 |
0.05 |
+ 7.69% |
500,000 |
2.14 |
0.25 |
|
IMCOR PHARMACEUTICAL CO |
0.01 |
0.00 |
+ 0.00% |
0 |
0.03 |
0.01 |
|
IMPERIAL CAPITAL BANCORP INC |
5.80 |
0.26 |
+ 4.69% |
18,980,000 |
54.11 |
5.51 |
|
INFOSONICS CORP |
0.72 |
-0.02 |
- 2.70% |
10,128,000 |
3.80 |
0.68 |
|
INOVIO BIOMEDICAL CORP |
1.07 |
0.04 |
+ 3.88% |
81,500,000 |
3.22 |
0.50 |
|
INTL LOTTERY & TOTALIZATOR |
0.41 |
0.00 |
+ 0.00% |
0 |
0.90 |
0.26 |
|
INVITROGEN CORP |
38.41 |
0.15 |
+ 0.39% |
921,706,000 |
49.58 |
35.12 |
|
ISIS PHARMACEUTICALS INC |
14.24 |
0.53 |
+ 3.87% |
1,049,939,000 |
20.15 |
9.52 |
|
JACK IN THE BOX INC |
22.09 |
0.09 |
+ 0.41% |
216,245,000 |
36.85 |
21.49 |
|
JAVO BEVERAGE CO INC |
0.68 |
-0.01 |
- 1.45% |
53,443,000 |
1.47 |
0.42 |
|
JMAR TECHNOLOGIES INC |
0.19 |
0.00 |
+ 0.00% |
6,763,000 |
0.28 |
0.04 |
|
KINTERA INC |
1.11 |
-0.01 |
- 0.89% |
6,356,000 |
2.75 |
0.20 |
|
KRATOS DEFENSE & SECURITY |
1.85 |
-0.05 |
- 2.63% |
245,110,000 |
3.09 |
1.50 |
|
LA JOLLA PHARMACEUTICAL CO |
2.15 |
0.05 |
+ 2.38% |
32,480,000 |
5.59 |
1.45 |
|
LANCER ORTHODONTICS INC |
0.69 |
0.00 |
+ 0.00% |
0 |
1.75 |
0.55 |
|
LEAP WIRELESS INTL INC |
36.42 |
-4.25 |
- 10.45% |
2,827,725,000 |
99.04 |
29.87 |
|
LIGAND PHARMACEUTICALS-CL B |
2.71 |
0.04 |
+ 1.50% |
367,668,000 |
7.36 |
2.16 |
|
LPATH INC |
1.18 |
0.08 |
+ 7.27% |
28,150,000 |
2.54 |
0.90 |
|
MAD CATZ INTERACTIVE INC |
0.54 |
-0.01 |
- 1.82% |
64,042,000 |
1.50 |
0.48 |
|
MAXWELL TECHNOLOGIES INC |
9.85 |
-0.33 |
- 3.24% |
118,082,000 |
16.50 |
7.10 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
MEDICINOVA INC |
4.73 |
0.00 |
+ 0.00% |
0 |
9.02 |
3.27 |
|
METABASIS THERAPEUTICS INC |
1.48 |
0.05 |
+ 3.50% |
6,375,000 |
7.15 |
1.40 |
|
MICROISLET INC |
0.23 |
0.01 |
+ 4.55% |
7,255,000 |
0.74 |
0.19 |
|
MICROMET INC |
2.67 |
0.01 |
+ 0.38% |
7,678,000 |
2.95 |
1.22 |
|
MITEK SYSTEMS INC |
0.25 |
-0.10 |
- 28.57% |
23,000,000 |
0.70 |
0.15 |
|
NANOGEN INC |
0.39 |
-0.01 |
- 2.50% |
63,185,000 |
1.65 |
0.27 |
|
NATURAL ALTERNATIVES INTL |
8.00 |
0.00 |
+ 0.00% |
0 |
9.20 |
5.64 |
|
NEUROCRINE BIOSCIENCES INC |
4.20 |
-0.02 |
- 0.47% |
112,813,000 |
13.07 |
4.00 |
|
NEXPRISE INC |
0.80 |
0.00 |
+ 0.00% |
0 |
0.85 |
0.12 |
|
NEXTWAVE WIRELESS INC |
3.47 |
-0.30 |
- 7.96% |
321,412,000 |
8.17 |
3.28 |
|
NITCHES INC |
0.86 |
0.00 |
+ 0.00% |
1,000,000 |
4.17 |
0.81 |
|
NOVATEL WIRELESS INC |
10.52 |
-0.16 |
- 1.50% |
843,713,000 |
29.14 |
7.42 |
|
NTN BUZZTIME INC |
0.32 |
0.00 |
+ 0.00% |
5,500,000 |
1.04 |
0.26 |
|
NUVASIVE INC |
43.99 |
-0.01 |
- 0.02% |
457,831,000 |
46.06 |
25.93 |
|
ONE VOICE TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
7,876,664,000 |
0.03 |
0.01 |
|
ONSITE ENERGY CORP |
0.08 |
0.00 |
+ 0.00% |
0 |
0.10 |
0.04 |
|
OPEN ENERGY CORP |
0.19 |
0.00 |
+ 0.00% |
416,792,000 |
0.83 |
0.17 |
|
ORANGE 21 INC |
3.70 |
0.00 |
+ 0.00% |
0 |
6.76 |
3.20 |
|
OVERLAND STORAGE INC |
1.23 |
0.04 |
+ 3.36% |
43,100,000 |
100000.00 |
0.93 |
|
PACWEST BANCORP |
13.93 |
-0.64 |
- 4.39% |
217,672,000 |
64.00 |
13.86 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
PATRIOT SCIENTIFIC CORP |
0.17 |
-0.01 |
- 5.56% |
532,265,000 |
0.94 |
0.17 |
|
PHOENIX FOOTWEAR GROUP INC |
1.40 |
0.00 |
+ 0.00% |
1,485,000 |
4.45 |
1.10 |
|
PICO HOLDINGS INC |
42.02 |
-1.43 |
- 3.29% |
123,445,000 |
48.87 |
28.62 |
|
PLANET BIOPHARMACEUTICALS IN |
0.15 |
0.00 |
+ 0.00% |
0 |
3.75 |
0.15 |
|
PRICESMART INC |
18.97 |
0.95 |
+ 5.27% |
133,869,000 |
33.67 |
17.12 |
|
PROTEIN POLYMER TECHNOLOGIES |
0.04 |
0.00 |
+ 0.00% |
0 |
0.21 |
0.02 |
|
PURE BIOSCIENCE |
3.97 |
-0.10 |
- 2.46% |
46,751,000 |
8.72 |
2.58 |
|
QUALCOMM INC |
45.05 |
0.00 |
+ 0.00% |
8,972,805,000 |
50.82 |
35.17 |
|
QUIDEL CORP |
16.00 |
-0.05 |
- 0.31% |
75,954,000 |
21.07 |
12.95 |
|
REALTY INCOME CORP |
22.72 |
-0.27 |
- 1.17% |
499,327,000 |
30.70 |
20.27 |
|
REMEC INC |
1.19 |
0.06 |
+ 5.31% |
3,000,000 |
1.75 |
0.95 |
|
REMOTE SURVEILLANCE TECHNOLO |
0.01 |
0.00 |
+ 0.00% |
0 |
0.58 |
0.00 |
|
RESMED INC |
38.82 |
0.75 |
+ 1.97% |
600,019,000 |
54.58 |
33.45 |
|
RF INDUSTRIES LTD |
6.99 |
-0.01 |
- 0.14% |
3,035,000 |
8.50 |
5.20 |
|
ROYALE ENERGY INC |
9.03 |
-0.15 |
- 1.63% |
819,994,000 |
14.70 |
2.18 |
|
RUBIO'S RESTAURANTS INC |
5.00 |
-0.02 |
- 0.40% |
26,100,000 |
12.02 |
4.53 |
|
SAIC INC |
20.78 |
-0.36 |
- 1.70% |
1,016,898,000 |
21.90 |
16.11 |
|
SAN DIEGO TRUST BANK |
16.50 |
-0.50 |
- 2.94% |
500,000 |
34.50 |
16.50 |
|
SANTARUS INC |
2.36 |
0.17 |
+ 7.76% |
94,579,000 |
5.83 |
1.78 |
|
SEACOAST COMMERCE BANK |
7.15 |
0.00 |
+ 0.00% |
0 |
10.70 |
7.15 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SECURITY BUSINESS BANCORP |
11.15 |
0.00 |
+ 0.00% |
0 |
19.52 |
11.00 |
|
SECURITY BUSINESS BANK OF SA |
11.25 |
0.00 |
+ 0.00% |
0 |
19.55 |
11.25 |
|
SEMPRA ENERGY |
56.26 |
-0.55 |
- 0.97% |
1,609,545,000 |
64.21 |
48.58 |
|
SENOMYX INC |
5.05 |
0.54 |
+ 11.97% |
73,897,000 |
14.00 |
3.73 |
|
SEQUENOM INC |
17.58 |
0.21 |
+ 1.21% |
1,053,119,000 |
17.83 |
4.25 |
|
SGX PHARMACEUTICALS INC |
1.56 |
-0.29 |
- 15.68% |
12,356,000 |
7.95 |
1.18 |
|
SOMAXON PHARMACEUTICALS INC |
4.71 |
0.00 |
+ 0.00% |
9,445,000 |
13.11 |
3.69 |
|
SOUND HEALTH SOLUTIONS INC |
0.04 |
0.00 |
+ 0.00% |
0 |
0.13 |
0.02 |
|
SPACEDEV INC |
0.62 |
-0.08 |
- 11.43% |
2,610,000 |
1.06 |
0.51 |
|
SURGE GLOBAL ENERGY INC |
0.08 |
0.03 |
+ 60.00% |
99,933,000 |
0.43 |
0.05 |
|
TELANETIX INC |
0.51 |
0.09 |
+ 21.43% |
8,550,000 |
5.20 |
0.25 |
|
TRI-ISTHMUS GROUP INC |
0.65 |
0.00 |
+ 0.00% |
0 |
0.90 |
0.26 |
|
US FARMS INC |
0.08 |
0.00 |
+ 0.00% |
0 |
0.80 |
0.05 |
|
VERENIUM CORP |
1.59 |
-0.10 |
- 5.92% |
335,838,000 |
6.98 |
1.38 |
|
VIASAT INC |
20.20 |
0.19 |
+ 0.95% |
108,055,000 |
36.49 |
19.06 |
|
VICAL INC |
3.55 |
0.03 |
+ 0.85% |
20,280,000 |
5.53 |
3.00 |
|
VYREX CORP |
3.11 |
0.31 |
+ 11.07% |
12,247,000 |
3.11 |
0.30 |
|
WD-40 CO |
28.33 |
1.24 |
+ 4.58% |
269,421,000 |
42.70 |
26.50 |
|
WEBSENSE INC |
17.22 |
0.23 |
+ 1.35% |
297,307,000 |
23.10 |
15.43 |
|
WHO'S YOUR DADDY INC |
0.22 |
-0.08 |
- 26.67% |
24,463,000 |
4.92 |
0.13 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
WORLD WASTE TECHNOLOGIES INC |
0.24 |
0.00 |
+ 0.00% |
0 |
0.94 |
0.10 |
|
XENONICS HOLDINGS INC |
1.02 |
0.01 |
+ 0.99% |
10,996,000 |
2.63 |
0.85 |
|
