San Diego Stock Exchange

SEARCH SAN DIEGO STOCKS:
Symbol

Top Performers

SYMBOL NAME CLOSE
CHANGE
Chg %Chg
SURGE GLOBAL ENERGY INC
0.08
  0.03  
+ 60.00%
TELANETIX INC
0.51
  0.09  
+ 21.43%
SENOMYX INC
5.05
  0.54  
+ 11.97%
E DIGITAL CORP
0.10
  0.01  
+ 11.11%
VYREX CORP
3.11
  0.31  
+ 11.07%

Bottom Performers

SYMBOL NAME CLOSE
CHANGE
Chg %Chg
MITEK SYSTEMS INC
0.25
  -0.10  
- 28.57%
WHO'S YOUR DADDY INC
0.22
  -0.08  
- 26.67%
SGX PHARMACEUTICALS INC
1.56
  -0.29  
- 15.68%
SPACEDEV INC
0.62
  -0.08  
- 11.43%
LEAP WIRELESS INTL INC
36.42
  -4.25  
- 10.45%

San Diego Stocks

SYMBOL NAME CLOSE
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
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
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
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
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
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
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
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
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
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
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
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
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
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
CHANGE
Chg %Chg
VOLUME
52-WEEK
High Low
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