|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
1ST PACIFIC BANCORP |
0.01 |
0.00 |
+ 0.00% |
50,630,000 |
1.45 |
0.00 |
|
ACADIA PHARMACEUTICALS INC |
1.03 |
-0.01 |
- 0.96% |
93,157,000 |
2.22 |
0.99 |
|
ACCELRYS INC |
6.32 |
0.08 |
+ 1.28% |
110,945,000 |
7.55 |
4.92 |
|
ADAMIS PHARMACEUTICALS CORP |
0.29 |
0.01 |
+ 3.57% |
190,866,000 |
0.56 |
0.15 |
|
ADVENTRX PHARMACEUTICALS INC |
1.82 |
0.00 |
+ 0.00% |
77,582,000 |
13.00 |
1.50 |
|
AETHLON MEDICAL INC |
0.27 |
0.02 |
+ 8.00% |
78,000,000 |
0.73 |
0.15 |
|
ALDILA INC |
4.75 |
0.00 |
+ 0.00% |
0 |
7.00 |
2.80 |
|
ALLIANCE PHARMACEUTICAL CP |
0.02 |
0.01 |
+100.00% |
66,000,000 |
0.08 |
0.01 |
|
ALPHATEC HOLDINGS INC |
2.25 |
-0.07 |
- 3.02% |
943,503,000 |
7.62 |
1.85 |
|
AMERICAN DIVERSIFIED HOLDING |
0.02 |
0.00 |
+ 0.00% |
0 |
0.70 |
0.00 |
|
AMISTAR CORP |
0.01 |
0.00 |
+ 0.00% |
0 |
0.02 |
0.01 |
|
AMN HEALTHCARE SERVICES INC |
4.84 |
0.24 |
+ 5.22% |
478,620,000 |
11.00 |
4.14 |
|
AMYLIN PHARMACEUTICALS INC |
21.56 |
0.12 |
+ 0.56% |
1,159,559,000 |
24.21 |
11.01 |
|
ANADYS PHARMACEUTICALS INC |
1.75 |
0.00 |
+ 0.00% |
129,440,000 |
3.24 |
1.67 |
|
ARDEA BIOSCIENCES INC |
22.21 |
0.55 |
+ 2.54% |
54,182,000 |
27.78 |
12.18 |
|
ARENA PHARMACEUTICALS INC |
6.86 |
0.12 |
+ 1.78% |
5,767,973,000 |
8.00 |
2.70 |
|
AXESSTEL INC |
0.15 |
0.00 |
+ 0.00% |
2,500,000 |
0.16 |
0.05 |
|
BAKBONE SOFTWARE INC |
0.16 |
0.00 |
+ 0.00% |
4,000,000 |
0.57 |
0.16 |
|
BIO-MATRIX SCIENTIFIC GROUP |
0.03 |
0.01 |
+ 50.00% |
5,000,000 |
0.18 |
0.02 |
|
BIOMED REALTY TRUST INC |
18.35 |
0.35 |
+ 1.94% |
1,729,516,000 |
19.50 |
11.92 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
BOFI HOLDING INC |
12.15 |
0.08 |
+ 0.66% |
35,691,000 |
19.27 |
6.77 |
|
BRIDGEPOINT EDUCATION INC |
14.82 |
0.98 |
+ 7.08% |
693,198,000 |
27.50 |
12.75 |
|
CADENCE PHARMACEUTICALS, INC |
8.11 |
0.09 |
+ 1.12% |
93,972,000 |
11.76 |
6.29 |
|
CALIFORNIA COMMUNITY BANK |
8.50 |
0.00 |
+ 0.00% |
0 |
9.35 |
5.10 |
|
CALLAWAY GOLF COMPANY |
6.97 |
0.16 |
+ 2.35% |
269,304,000 |
10.19 |
5.80 |
|
CARDIUM THERAPEUTICS INC |
0.46 |
-0.02 |
- 4.17% |
349,467,000 |
2.25 |
0.30 |
|
CAREFUSION CORP |
22.55 |
0.38 |
+ 1.71% |
1,676,740,000 |
30.08 |
18.32 |
|
CHINA STATIONERY AND OFFICE |
0.04 |
0.00 |
+ 0.00% |
0 |
0.05 |
0.01 |
|
COHU INC |
12.42 |
0.50 |
+ 4.19% |
61,099,000 |
17.11 |
10.80 |
|
COM-GUARD.COM INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.06 |
0.00 |
|
CORDEX PHARMA INC |
0.09 |
0.00 |
+ 0.00% |
0 |
0.51 |
0.05 |
|
CORONADO FIRST BANK |
2.80 |
0.00 |
+ 0.00% |
0 |
5.80 |
2.75 |
|
CUBIC CORP |
39.85 |
0.35 |
+ 0.89% |
93,045,000 |
43.41 |
31.26 |
|
CYMER INC |
32.65 |
1.28 |
+ 4.08% |
227,025,000 |
40.06 |
28.31 |
|
CYPRESS BIOSCIENCE INC |
3.37 |
-0.02 |
- 0.59% |
360,705,000 |
8.37 |
2.06 |
|
CYTORI THERAPEUTICS INC |
4.81 |
0.03 |
+ 0.63% |
170,383,000 |
9.50 |
2.93 |
|
DALRADA FINANCIAL CORP |
0.01 |
0.00 |
+ 0.00% |
175,950,000 |
0.01 |
0.00 |
|
DEI HOLDINGS INC |
0.49 |
0.00 |
+ 0.00% |
2,600,000 |
0.69 |
0.15 |
|
DEXCOM INC |
13.11 |
0.00 |
+ 0.00% |
282,762,000 |
13.43 |
6.53 |
|
DIGIRAD CORP |
2.02 |
-0.02 |
- 0.98% |
13,600,000 |
3.21 |
1.71 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
DIVX INC |
8.07 |
0.08 |
+ 1.00% |
143,514,000 |
9.02 |
4.76 |
|
DOT VN INC |
0.20 |
0.00 |
+ 0.00% |
21,000,000 |
0.50 |
0.15 |
|
E DIGITAL CORP |
0.08 |
-0.01 |
- 11.11% |
126,635,000 |
0.22 |
0.07 |
|
ECOBLU PRODUCTS INC |
0.16 |
0.00 |
+ 0.00% |
50,570,000 |
1.13 |
0.13 |
|
ENCORE CAPITAL GROUP INC |
20.30 |
-0.31 |
- 1.50% |
93,575,000 |
24.09 |
11.79 |
|
ENTEST BIOMEDICAL INC |
0.94 |
0.00 |
+ 0.00% |
260,000 |
6.50 |
0.35 |
|
ENTROPIC COMMUNICATIONS INC |
8.34 |
0.07 |
+ 0.85% |
1,502,859,000 |
8.45 |
2.23 |
|
ETHOS ENVIRONMENTAL INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.26 |
0.01 |
|
EXCEL TRUST INC |
11.46 |
0.05 |
+ 0.44% |
88,970,000 |
14.00 |
9.01 |
|
FIRST PACTRUST BANCORP INC |
9.71 |
0.09 |
+ 0.94% |
6,703,000 |
10.76 |
4.44 |
|
FITT HIGHWAY PRODUCTS INC |
0.09 |
0.00 |
+ 0.00% |
0 |
0.22 |
0.02 |
|
FRANKLIN WIRELESS CORP |
1.80 |
0.08 |
+ 4.65% |
1,985,000 |
2.80 |
0.25 |
|
GEN-PROBE INC |
46.66 |
0.81 |
+ 1.77% |
236,322,000 |
51.33 |
37.30 |
|
GENOPTIX INC |
17.91 |
-0.04 |
- 0.22% |
227,684,000 |
39.00 |
15.50 |
|
GLACIER WATER SERVICES INC |
28.41 |
0.00 |
+ 0.00% |
0 |
38.86 |
28.41 |
|
GREENHOUSE HOLDINGS INC |
3.17 |
-0.33 |
- 9.43% |
1,334,000 |
|
1.70 |
|
HALOZYME THERAPEUTICS INC |
7.99 |
0.08 |
+ 1.01% |
421,886,000 |
9.11 |
5.22 |
|
HARBOR BIOSCIENCES INC |
0.27 |
0.00 |
+ 0.00% |
49,283,000 |
0.82 |
0.21 |
|
HELIX WIND CORP |
0.01 |
0.00 |
+ 0.00% |
632,100,000 |
3.30 |
0.00 |
|
HOMEFED CORP |
22.75 |
0.00 |
+ 0.00% |
0 |
33.00 |
18.25 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
ILLUMINA INC |
44.61 |
-0.15 |
- 0.34% |
463,547,000 |
47.44 |
25.59 |
|
IMAGENETIX INC |
0.44 |
-0.01 |
- 2.22% |
5,500,000 |
0.85 |
0.25 |
|
IMAGEWARE SYSTEMS INC |
0.40 |
-0.03 |
- 6.98% |
2,053,000 |
0.99 |
0.35 |
|
IMPERIAL CAPITAL BANCORP INC |
0.01 |
0.00 |
+ 0.00% |
1,000,000 |
0.75 |
0.01 |
|
INFOSONICS CORP |
0.62 |
-0.02 |
- 3.13% |
9,950,000 |
2.20 |
0.50 |
|
INOVIO PHARMACEUTICALS INC |
0.99 |
0.01 |
+ 1.02% |
267,501,000 |
2.19 |
0.76 |
|
INTL LOTTERY & TOTALIZATOR |
0.20 |
0.00 |
+ 0.00% |
0 |
0.30 |
0.10 |
|
ISIS PHARMACEUTICALS INC |
8.20 |
0.08 |
+ 0.99% |
598,430,000 |
15.84 |
7.59 |
|
JACK IN THE BOX INC |
21.79 |
-0.36 |
- 1.63% |
713,103,000 |
26.37 |
17.84 |
|
JAVO BEVERAGE CO INC |
0.07 |
0.00 |
+ 0.00% |
37,500,000 |
0.24 |
0.03 |
|
KRATOS DEFENSE & SECURITY |
11.05 |
0.24 |
+ 2.22% |
31,652,000 |
15.56 |
6.01 |
|
LA JOLLA PHARMACEUTICAL CO |
0.04 |
0.00 |
+ 0.00% |
24,899,000 |
0.32 |
0.03 |
|
LANCER ORTHODONTICS INC |
0.17 |
0.00 |
+ 0.00% |
286,000 |
0.65 |
0.15 |
|
LEAP WIRELESS INTL INC |
10.79 |
0.45 |
+ 4.35% |
1,559,578,000 |
21.58 |
9.51 |
|
LIFE TECHNOLOGIES CORP |
46.01 |
1.02 |
+ 2.27% |
1,255,389,000 |
56.19 |
41.10 |
|
LIFEVANTAGE CORP |
0.58 |
0.03 |
+ 5.45% |
54,374,000 |
0.80 |
0.20 |
|
LIGAND PHARMACEUTICALS-CL B |
1.53 |
0.00 |
+ 0.00% |
173,893,000 |
2.61 |
1.37 |
|
LPATH INC |
0.60 |
0.00 |
+ 0.00% |
4,000,000 |
1.15 |
0.40 |
|
LRAD CORP |
0.96 |
-0.03 |
- 3.03% |
39,509,000 |
2.80 |
0.71 |
|
MAD CATZ INTERACTIVE INC |
0.40 |
-0.01 |
- 2.44% |
182,042,000 |
0.57 |
0.32 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
MAXLINEAR INC-CLASS A |
11.50 |
0.05 |
+ 0.44% |
45,673,000 |
19.50 |
9.64 |
|
MAXWELL TECHNOLOGIES INC |
12.42 |
0.45 |
+ 3.76% |
107,130,000 |
21.81 |
10.16 |
|
MEDICINOVA INC |
5.20 |
-0.20 |
- 3.70% |
700,000 |
9.00 |
4.44 |
|
MITEK SYSTEMS INC |
1.45 |
-0.03 |
- 2.03% |
10,459,000 |
1.55 |
0.55 |
|
NANOGEN INC |
0.01 |
0.00 |
+ 0.00% |
85,800,000 |
0.07 |
0.01 |
|
NATURAL ALTERNATIVES INTL |
7.21 |
0.11 |
+ 1.55% |
6,126,000 |
8.58 |
5.85 |
|
NEUROCRINE BIOSCIENCES INC |
5.73 |
0.08 |
+ 1.42% |
266,613,000 |
6.64 |
1.94 |
|
NEXMED INC |
2.02 |
0.02 |
+ 1.00% |
38,844,000 |
12.58 |
1.80 |
|
NEXPRISE INC |
0.06 |
0.00 |
+ 0.00% |
140,000 |
0.35 |
0.03 |
|
NEXTWAVE WIRELESS INC |
1.80 |
0.04 |
+ 2.27% |
10,344,000 |
7.84 |
0.70 |
|
NITCHES INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.12 |
0.02 |
|
NOVATEL WIRELESS INC |
6.47 |
0.31 |
+ 5.03% |
595,345,000 |
13.70 |
5.46 |
|
NTN BUZZTIME INC |
0.39 |
0.00 |
+ 0.00% |
34,700,000 |
0.74 |
0.26 |
|
NUVASIVE INC |
30.83 |
0.23 |
+ 0.75% |
887,275,000 |
46.83 |
26.92 |
|
ONSITE ENERGY CORP |
0.05 |
0.00 |
+ 0.00% |
0 |
0.08 |
0.04 |
|
OPTIMER PHARMACEUTICALS INC |
8.20 |
-0.03 |
- 0.36% |
233,420,000 |
14.52 |
7.68 |
|
ORANGE 21 INC |
1.26 |
0.16 |
+ 14.55% |
9,700,000 |
1.50 |
0.25 |
|
ORCHESTRA THERAPEUTICS INC |
0.03 |
0.00 |
+ 0.00% |
720,000 |
0.09 |
0.02 |
|
OREXIGEN THERAPEUTICS INC |
5.42 |
-0.01 |
- 0.18% |
2,109,742,000 |
10.83 |
3.81 |
|
OSAGE EXPLORATION & DEVELOPM |
0.04 |
0.02 |
+100.00% |
220,446,000 |
0.08 |
0.02 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
OVERLAND STORAGE INC |
1.62 |
-0.09 |
- 5.26% |
1,799,000 |
3.63 |
1.37 |
|
PACIFIC ENTERTAINMENT CORP |
0.50 |
0.15 |
+ 42.86% |
1,000,000 |
0.90 |
0.25 |
|
PACWEST BANCORP |
18.77 |
0.61 |
+ 3.36% |
107,699,000 |
24.98 |
15.43 |
|
PAPA BELLO ENTERPRISES INC |
0.37 |
0.00 |
+ 0.00% |
0 |
0.89 |
0.12 |
|
PATRIOT SCIENTIFIC CORP |
0.12 |
0.00 |
+ 0.00% |
266,910,000 |
0.42 |
0.08 |
|
PHOENIX FOOTWEAR GROUP INC |
0.35 |
0.00 |
+ 0.00% |
8,652,000 |
0.98 |
0.21 |
|
PICO HOLDINGS INC |
28.32 |
0.10 |
+ 0.35% |
70,646,000 |
39.49 |
27.18 |
|
PLANET BIOPHARMACEUTICALS IN |
0.31 |
0.00 |
+ 0.00% |
0 |
0.31 |
0.06 |
|
PRICESMART INC |
27.72 |
0.49 |
+ 1.80% |
56,451,000 |
28.24 |
15.00 |
|
PURE BIOSCIENCE |
1.95 |
0.07 |
+ 3.72% |
137,838,000 |
3.74 |
1.22 |
|
QUALCOMM INC |
40.38 |
0.36 |
+ 0.90% |
14,177,419,000 |
49.80 |
31.63 |
|
QUIDEL CORP |
12.00 |
-0.04 |
- 0.33% |
403,703,000 |
18.81 |
10.48 |
|
REALTY INCOME CORP |
33.78 |
0.00 |
+ 0.00% |
612,182,000 |
34.54 |
22.17 |
|
REMEC INC |
0.95 |
0.00 |
+ 0.00% |
223,000 |
1.01 |
0.78 |
|
RESMED INC |
32.23 |
0.74 |
+ 2.35% |
746,992,000 |
35.33 |
21.43 |
|
RF INDUSTRIES LTD |
5.24 |
-0.14 |
- 2.60% |
400,000 |
5.98 |
3.85 |
|
ROYALE ENERGY INC |
2.05 |
0.07 |
+ 3.54% |
29,221,000 |
4.09 |
1.76 |
|
SAGIENT RESEARCH SYSTEMS INC |
0.14 |
0.00 |
+ 0.00% |
0 |
0.19 |
0.09 |
|
SAN DIEGO TRUST BANK |
11.35 |
0.00 |
+ 0.00% |
0 |
14.00 |
10.25 |
|
SAN WEST INC |
0.01 |
0.00 |
+ 0.00% |
1,277,997,000 |
0.35 |
0.01 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SANTARUS INC |
2.25 |
0.00 |
+ 0.00% |
186,118,000 |
5.82 |
2.09 |
|
SEACOAST COMMERCE BANK |
3.00 |
0.00 |
+ 0.00% |
1,500,000 |
5.25 |
2.25 |
|
SECURITY BUSINESS BANCORP |
8.00 |
0.00 |
+ 0.00% |
0 |
9.50 |
7.45 |
|
SEMPRA ENERGY |
53.56 |
0.12 |
+ 0.22% |
1,323,497,000 |
57.18 |
43.91 |
|
SENOMYX INC |
4.08 |
0.04 |
+ 0.99% |
103,000,000 |
4.75 |
2.40 |
|
SEQUENOM INC |
6.20 |
0.01 |
+ 0.16% |
1,183,960,000 |
8.65 |
2.55 |
|
SHRINK NANOTECHNOLOGIES INC |
0.06 |
0.02 |
+ 50.00% |
32,615,000 |
0.84 |
0.04 |
|
SOCIALWISE INC |
0.54 |
0.00 |
+ 0.00% |
1,010,000 |
0.76 |
0.34 |
|
SOMAXON PHARMACEUTICALS INC |
3.83 |
0.10 |
+ 2.68% |
1,569,622,000 |
10.60 |
0.90 |
|
SORRENTO THERAPEUTICS INC |
1.75 |
0.00 |
+ 0.00% |
0 |
3.00 |
0.20 |
|
SOUND HEALTH SOLUTIONS INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.04 |
0.00 |
|
SPECTRASCIENCE INC |
0.16 |
0.00 |
+ 0.00% |
49,382,000 |
1.76 |
0.14 |
|
ST BERNARD SOFTWARE INC |
0.47 |
0.00 |
+ 0.00% |
0 |
0.60 |
0.14 |
|
SURGE GLOBAL ENERGY INC |
0.06 |
0.02 |
+ 50.00% |
500,000 |
0.18 |
0.03 |
|
TEARLAB CORP |
2.20 |
-0.09 |
- 3.93% |
11,086,000 |
5.14 |
0.90 |
|
TONOGOLD RESOURCES INC |
0.04 |
0.00 |
+ 0.00% |
4,336,000 |
0.18 |
0.04 |
|
TRANSDEL PHARMACEUTICALS INC |
0.80 |
-0.15 |
- 15.79% |
8,000,000 |
4.00 |
0.60 |
|
TRIUS THERAPEUTICS INC |
4.21 |
0.18 |
+ 4.47% |
19,776,000 |
5.47 |
3.88 |
|
VIASAT INC |
36.44 |
0.30 |
+ 0.83% |
203,753,000 |
38.19 |
24.20 |
|
VIBRA BANK |
18.00 |
0.00 |
+ 0.00% |
0 |
19.00 |
17.00 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
VICAL INC |
3.25 |
0.01 |
+ 0.31% |
171,225,000 |
5.51 |
2.66 |
|
VOLCANO CORP |
23.84 |
0.02 |
+ 0.08% |
366,674,000 |
25.75 |
13.79 |
|
WD-40 CO |
36.03 |
0.05 |
+ 0.14% |
55,071,000 |
37.50 |
26.26 |
|
WEBSENSE INC |
20.67 |
-0.03 |
- 0.14% |
285,043,000 |
25.28 |
14.65 |
|
XENONICS HOLDINGS INC |
0.25 |
0.01 |
+ 4.17% |
183,915,000 |
1.22 |
0.20 |
|
