|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
1ST PACIFIC BANCORP |
0.92 |
0.00 |
+ 0.00% |
0 |
2.66 |
0.44 |
|
ACADIA PHARMACEUTICALS INC |
1.55 |
0.14 |
+ 9.93% |
2,392,565,000 |
6.60 |
0.75 |
|
ACCELRYS INC |
6.67 |
0.13 |
+ 1.99% |
93,480,000 |
6.72 |
3.28 |
|
ADAMIS PHARMACEUTICALS CORP |
0.28 |
0.03 |
+ 12.00% |
31,164,000 |
1.15 |
0.15 |
|
ADVENTRX PHARMACEUTICALS INC |
0.24 |
0.03 |
+ 14.29% |
30,478,400,000 |
0.52 |
0.07 |
|
AETHLON MEDICAL INC |
0.42 |
0.06 |
+ 16.67% |
393,276,000 |
0.73 |
0.16 |
|
ALDILA INC |
4.95 |
0.45 |
+ 10.00% |
29,472,000 |
5.95 |
2.50 |
|
ALLIANCE PHARMACEUTICAL CP |
0.01 |
-0.01 |
- 50.00% |
8,400,000 |
0.08 |
0.01 |
|
ALPHATEC HOLDINGS INC |
6.43 |
0.38 |
+ 6.28% |
262,215,000 |
6.48 |
1.11 |
|
AMERICAN DIVERSIFIED HOLDING |
0.03 |
0.00 |
+ 0.00% |
72,500,000 |
0.70 |
0.01 |
|
AMERICAN TECHNOLOGY CORP/DEL |
1.73 |
0.00 |
+ 0.00% |
23,505,000 |
2.87 |
0.62 |
|
AMISTAR CORP |
0.01 |
0.00 |
+ 0.00% |
0 |
0.05 |
0.01 |
|
AMN HEALTHCARE SERVICES INC |
8.68 |
0.16 |
+ 1.88% |
202,993,000 |
11.00 |
4.59 |
|
AMYLIN PHARMACEUTICALS INC |
20.26 |
-0.93 |
- 4.39% |
18,204,104,000 |
21.58 |
8.56 |
|
ANACOMP INC-CL A |
0.10 |
0.00 |
+ 0.00% |
0 |
1.50 |
0.04 |
|
ANADYS PHARMACEUTICALS INC |
2.23 |
0.00 |
+ 0.00% |
325,704,000 |
7.20 |
1.44 |
|
APPLIED SOLAR INC |
0.01 |
0.00 |
+ 0.00% |
21,900,000 |
0.07 |
0.00 |
|
ARDEA BIOSCIENCES INC |
17.61 |
0.82 |
+ 4.88% |
69,657,000 |
21.35 |
8.78 |
|
ARENA PHARMACEUTICALS INC |
3.01 |
-0.10 |
- 3.22% |
3,156,117,000 |
5.93 |
2.26 |
|
AXESSTEL INC |
0.11 |
0.00 |
+ 0.00% |
13,090,000 |
0.44 |
0.07 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
BAKBONE SOFTWARE INC |
0.35 |
0.00 |
+ 0.00% |
42,760,000 |
0.57 |
0.28 |
|
BIO-MATRIX SCIENTIFIC GROUP |
0.16 |
0.01 |
+ 6.67% |
1,114,120,000 |
0.29 |
0.05 |
|
BIOMED REALTY TRUST INC |
16.88 |
-0.02 |
- 0.12% |
681,130,000 |
17.09 |
6.02 |
|
BOFI HOLDING INC |
13.00 |
0.10 |
+ 0.78% |
53,080,000 |
14.15 |
4.25 |
|
BRIDGEPOINT EDUCATION INC |
20.84 |
0.77 |
+ 3.84% |
420,679,000 |
21.90 |
9.56 |
|
CADENCE PHARMACEUTICALS, INC |
9.47 |
0.02 |
+ 0.21% |
294,610,000 |
12.68 |
5.99 |
|
CALIFORNIA COMMUNITY BANK |
7.40 |
0.05 |
+ 0.68% |
4,400,000 |
9.35 |
5.10 |
|
CALLAWAY GOLF COMPANY |
9.21 |
-0.19 |
- 2.02% |
1,312,912,000 |
9.50 |
4.66 |
|
CARDIUM THERAPEUTICS INC |
0.47 |
-0.01 |
- 2.08% |
2,872,781,000 |
3.10 |
0.45 |
|
CASE FINANCIAL INC |
0.02 |
0.01 |
+100.00% |
13,500,000 |
0.05 |
0.01 |
|
CHINA STATIONERY AND OFFICE |
0.04 |
0.00 |
+ 0.00% |
0 |
0.08 |
0.01 |
|
COHU INC |
13.99 |
-0.36 |
- 2.51% |
37,427,000 |
14.89 |
7.00 |
|
COM-GUARD.COM INC |
0.01 |
0.00 |
+ 0.00% |
250,000,000 |
0.06 |
0.00 |
|
CORDEX PHARMA INC |
0.07 |
0.00 |
+ 0.00% |
0 |
0.75 |
0.05 |
|
CORONADO FIRST BANK |
3.90 |
0.00 |
+ 0.00% |
0 |
6.00 |
3.00 |
|
CUBIC CORP |
36.29 |
0.05 |
+ 0.14% |
68,400,000 |
42.50 |
24.44 |
|
CYMER INC |
34.70 |
0.13 |
+ 0.38% |
177,493,000 |
40.06 |
17.88 |
|
CYPRESS BIOSCIENCE INC |
4.82 |
-0.01 |
- 0.21% |
208,108,000 |
9.95 |
4.72 |
|
CYTORI THERAPEUTICS INC |
6.02 |
-1.48 |
- 19.73% |
5,683,052,000 |
9.50 |
1.42 |
|
DEI HOLDINGS INC |
0.48 |
0.00 |
+ 0.00% |
1,214,000 |
0.69 |
0.08 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
DEXCOM INC |
9.80 |
-0.31 |
- 3.07% |
263,900,000 |
10.32 |
3.53 |
|
DIGIRAD CORP |
2.05 |
0.02 |
+ 0.99% |
31,797,000 |
3.14 |
0.86 |
|
DIVX INC |
7.00 |
-0.01 |
- 0.14% |
122,422,000 |
7.21 |
4.35 |
|
DOT VN INC |
0.29 |
0.00 |
+ 0.00% |
0 |
0.50 |
0.07 |
|
E DIGITAL CORP |
0.12 |
0.00 |
+ 0.00% |
79,641,000 |
0.22 |
0.10 |
|
ECOBLU PRODUCTS INC |
0.38 |
0.02 |
+ 5.56% |
40,287,000 |
1.50 |
0.20 |
|
ENCORE CAPITAL GROUP INC |
17.40 |
-0.30 |
- 1.69% |
60,442,000 |
19.89 |
2.62 |
|
ENTEST BIOMEDICAL INC |
1.61 |
-0.01 |
- 0.62% |
57,415,000 |
6.50 |
0.35 |
|
ENTROPIC COMMUNICATIONS INC |
4.41 |
0.19 |
+ 4.50% |
1,318,475,000 |
4.47 |
0.50 |
|
ETHOS ENVIRONMENTAL INC |
0.09 |
0.00 |
+ 0.00% |
113,504,000 |
0.59 |
0.08 |
|
FIRST PACTRUST BANCORP INC |
6.61 |
0.36 |
+ 5.76% |
1,500,000 |
8.62 |
4.44 |
|
GEN-PROBE INC |
46.57 |
0.07 |
+ 0.15% |
181,813,000 |
49.29 |
35.70 |
|
GENOPTIX INC |
34.75 |
0.59 |
+ 1.73% |
117,635,000 |
38.13 |
24.15 |
|
GLACIER WATER SERVICES INC |
31.75 |
0.00 |
+ 0.00% |
0 |
46.63 |
24.29 |
|
HALOZYME THERAPEUTICS INC |
7.31 |
0.12 |
+ 1.67% |
861,867,000 |
8.09 |
4.40 |
|
HARBOR BIOSCIENCES INC |
0.62 |
0.01 |
+ 1.64% |
245,396,000 |
0.98 |
0.27 |
|
HELIX WIND CORP |
0.19 |
-0.02 |
- 9.52% |
922,560,000 |
3.30 |
0.14 |
|
HOMEFED CORP |
23.75 |
-1.25 |
- 5.00% |
966,000 |
33.00 |
12.50 |
|
ILLUMINA INC |
40.51 |
0.21 |
+ 0.52% |
1,153,000,000 |
44.07 |
25.59 |
|
IMAGENETIX INC |
0.41 |
0.00 |
+ 0.00% |
100,000 |
0.85 |
0.22 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
IMAGEWARE SYSTEMS INC |
0.90 |
0.03 |
+ 3.45% |
2,000,000 |
0.99 |
0.20 |
|
IMPERIAL CAPITAL BANCORP INC |
0.02 |
0.00 |
+ 0.00% |
0 |
1.39 |
0.01 |
|
INFOSONICS CORP |
1.14 |
-0.01 |
- 0.87% |
32,881,000 |
2.74 |
0.11 |
|
INOVIO BIOMEDICAL CORP |
1.36 |
0.03 |
+ 2.26% |
245,819,000 |
3.40 |
0.27 |
|
INTL LOTTERY & TOTALIZATOR |
0.16 |
-0.02 |
- 11.11% |
116,000 |
0.44 |
0.10 |
|
ISIS PHARMACEUTICALS INC |
9.69 |
-0.29 |
- 2.91% |
1,805,494,000 |
18.81 |
8.59 |
|
JACK IN THE BOX INC |
23.09 |
-0.07 |
- 0.30% |
428,928,000 |
28.35 |
17.84 |
|
JAVO BEVERAGE CO INC |
0.16 |
0.00 |
+ 0.00% |
50,000,000 |
0.40 |
0.10 |
|
JMAR TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
77,000,000 |
0.08 |
0.01 |
|
KRATOS DEFENSE & SECURITY |
13.74 |
0.68 |
+ 5.21% |
171,300,000 |
14.56 |
6.01 |
|
LA JOLLA PHARMACEUTICAL CO |
0.10 |
0.01 |
+ 11.11% |
2,284,796,000 |
0.64 |
0.05 |
|
LANCER ORTHODONTICS INC |
0.15 |
0.00 |
+ 0.00% |
0 |
0.65 |
0.15 |
|
LEAP WIRELESS INTL INC |
15.66 |
-0.40 |
- 2.49% |
1,896,785,000 |
42.47 |
11.98 |
|
LIFE TECHNOLOGIES CORP |
52.77 |
0.03 |
+ 0.06% |
1,122,365,000 |
53.34 |
27.75 |
|
LIFEVANTAGE CORP |
0.37 |
-0.01 |
- 2.63% |
53,638,000 |
1.00 |
0.20 |
|
LIGAND PHARMACEUTICALS-CL B |
1.74 |
0.06 |
+ 3.57% |
1,024,746,000 |
3.21 |
1.55 |
|
LPATH INC |
0.74 |
0.00 |
+ 0.00% |
2,997,000 |
1.47 |
0.40 |
|
MAD CATZ INTERACTIVE INC |
0.52 |
0.00 |
+ 0.00% |
123,959,000 |
0.57 |
0.19 |
|
MAXWELL TECHNOLOGIES INC |
13.83 |
-0.12 |
- 0.86% |
81,003,000 |
21.81 |
5.18 |
|
MEDICINOVA INC |
7.55 |
-0.33 |
- 4.19% |
2,100,000 |
8.50 |
1.59 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
MITEK SYSTEMS INC |
0.70 |
0.00 |
+ 0.00% |
0 |
1.04 |
0.10 |
|
NANOGEN INC |
0.04 |
0.00 |
+ 0.00% |
99,691,000 |
0.17 |
0.01 |
|
NATURAL ALTERNATIVES INTL |
8.30 |
0.01 |
+ 0.12% |
500,000 |
8.58 |
5.60 |
|
NEUROCRINE BIOSCIENCES INC |
2.50 |
0.02 |
+ 0.81% |
328,152,000 |
4.25 |
1.94 |
|
NEXMED INC |
0.48 |
0.00 |
+ 0.00% |
1,442,614,000 |
0.84 |
0.08 |
|
NEXPRISE INC |
0.09 |
0.00 |
+ 0.00% |
0 |
0.51 |
0.03 |
|
NEXTWAVE WIRELESS INC |
0.43 |
-0.02 |
- 4.44% |
587,673,000 |
1.45 |
0.10 |
|
NITCHES INC |
0.08 |
0.00 |
+ 0.00% |
0 |
0.12 |
0.02 |
|
NOVATEL WIRELESS INC |
6.81 |
-0.14 |
- 2.01% |
782,410,000 |
13.70 |
5.16 |
|
NTN BUZZTIME INC |
0.46 |
0.00 |
+ 0.00% |
62,351,000 |
0.63 |
0.16 |
|
NUVASIVE INC |
44.10 |
-1.10 |
- 2.43% |
793,058,000 |
45.48 |
25.98 |
|
OCCULOGIX INC |
3.79 |
0.35 |
+ 10.17% |
734,196,000 |
5.14 |
0.70 |
|
ONE VOICE TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
81,857,000 |
0.07 |
0.00 |
|
ONSITE ENERGY CORP |
0.06 |
0.00 |
+ 0.00% |
1,000,000 |
0.08 |
0.04 |
|
OPTIMER PHARMACEUTICALS INC |
13.57 |
0.00 |
+ 0.00% |
142,289,000 |
15.17 |
9.54 |
|
ORANGE 21 INC |
0.70 |
0.00 |
+ 0.00% |
0 |
1.50 |
0.57 |
|
ORCHESTRA THERAPEUTICS INC |
0.04 |
0.00 |
+ 0.00% |
400,000 |
0.10 |
0.02 |
|
OREXIGEN THERAPEUTICS INC |
6.55 |
-0.06 |
- 0.91% |
209,660,000 |
10.83 |
1.78 |
|
OSAGE EXPLORATION & DEVELOPM |
0.04 |
0.00 |
+ 0.00% |
0 |
0.08 |
0.01 |
|
OVERLAND STORAGE INC |
2.11 |
-0.01 |
- 0.47% |
11,643,000 |
3.63 |
0.61 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
PACIFIC ENTERTAINMENT CORP |
0.50 |
0.00 |
+ 0.00% |
0 |
0.90 |
0.25 |
|
PACWEST BANCORP |
21.90 |
0.02 |
+ 0.09% |
239,541,000 |
22.59 |
10.62 |
|
PATRIOT SCIENTIFIC CORP |
0.15 |
0.00 |
+ 0.00% |
347,400,000 |
0.42 |
0.07 |
|
PHOENIX FOOTWEAR GROUP INC |
0.50 |
0.00 |
+ 0.00% |
1,100,000 |
0.98 |
0.11 |
|
PICO HOLDINGS INC |
35.70 |
-0.67 |
- 1.84% |
33,660,000 |
36.56 |
21.59 |
|
PLANET BIOPHARMACEUTICALS IN |
0.20 |
0.00 |
+ 0.00% |
0 |
2.74 |
0.05 |
|
PRICESMART INC |
23.40 |
0.07 |
+ 0.30% |
54,143,000 |
23.65 |
13.76 |
|
PURE BIOSCIENCE |
1.72 |
-0.18 |
- 9.47% |
193,144,000 |
3.19 |
1.22 |
|
QUALCOMM INC |
38.95 |
-0.15 |
- 0.38% |
20,711,776,000 |
49.80 |
35.33 |
|
QUIDEL CORP |
13.74 |
0.14 |
+ 1.03% |
126,252,000 |
18.81 |
7.05 |
|
REALTY INCOME CORP |
29.17 |
-0.05 |
- 0.17% |
861,263,000 |
29.40 |
15.52 |
|
REMEC INC |
0.89 |
0.00 |
+ 0.00% |
0 |
1.01 |
0.59 |
|
RESMED INC |
60.69 |
0.05 |
+ 0.08% |
270,089,000 |
60.84 |
31.49 |
|
RF INDUSTRIES LTD |
4.85 |
0.20 |
+ 4.30% |
10,971,000 |
5.20 |
2.82 |
|
ROYALE ENERGY INC |
2.27 |
0.09 |
+ 4.13% |
571,878,000 |
4.18 |
1.47 |
|
RUBIO'S RESTAURANTS INC |
7.99 |
0.00 |
+ 0.00% |
1,904,000 |
8.21 |
3.12 |
|
SAGIENT RESEARCH SYSTEMS INC |
0.19 |
0.08 |
+ 72.73% |
1,000,000 |
0.21 |
0.09 |
|
SAN DIEGO TRUST BANK |
11.40 |
-0.35 |
- 2.98% |
2,000,000 |
14.00 |
9.50 |
|
SAN WEST INC |
0.12 |
-0.02 |
- 14.29% |
1,321,794,000 |
0.35 |
0.00 |
|
SANTARUS INC |
4.71 |
0.04 |
+ 0.86% |
352,003,000 |
5.82 |
1.18 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SEACOAST COMMERCE BANK |
3.50 |
0.00 |
+ 0.00% |
0 |
6.25 |
2.25 |
|
SECURITY BUSINESS BANCORP |
8.90 |
0.00 |
+ 0.00% |
0 |
9.50 |
7.05 |
|
SEMPRA ENERGY |
50.27 |
-0.32 |
- 0.63% |
1,558,116,000 |
57.18 |
38.72 |
|
SENOMYX INC |
2.81 |
-0.04 |
- 1.40% |
59,287,000 |
4.75 |
1.35 |
|
SEQUENOM INC |
7.81 |
-0.20 |
- 2.50% |
3,716,442,000 |
16.80 |
2.55 |
|
SHRINK NANOTECHNOLOGIES INC |
0.85 |
0.00 |
+ 0.00% |
0 |
1.28 |
0.05 |
|
SOCIALWISE INC |
0.60 |
-0.01 |
- 1.64% |
334,317,000 |
1.02 |
0.26 |
|
SOMAXON PHARMACEUTICALS INC |
3.94 |
-0.03 |
- 0.76% |
951,686,000 |
4.88 |
0.22 |
|
SORRENTO THERAPEUTICS INC |
2.08 |
0.00 |
+ 0.00% |
0 |
2.08 |
0.10 |
|
SOUND HEALTH SOLUTIONS INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.04 |
0.00 |
|
SOURCINGLINK.NET INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.01 |
0.00 |
|
SPECTRASCIENCE INC |
0.36 |
0.04 |
+ 12.50% |
231,157,000 |
1.76 |
0.15 |
|
ST BERNARD SOFTWARE INC |
0.18 |
0.00 |
+ 0.00% |
0 |
0.50 |
0.12 |
|
SURGE GLOBAL ENERGY INC |
0.18 |
0.02 |
+ 12.50% |
37,500,000 |
0.18 |
0.02 |
|
TRANSDEL PHARMACEUTICALS INC |
0.90 |
0.00 |
+ 0.00% |
0 |
4.00 |
0.65 |
|
UBROADCAST INC |
0.02 |
0.00 |
+ 0.00% |
40,500,000 |
0.10 |
0.01 |
|
US FARMS INC |
0.02 |
0.00 |
+ 0.00% |
779,844,000 |
0.10 |
0.01 |
|
VIASAT INC |
33.50 |
-0.20 |
- 0.59% |
197,732,000 |
33.90 |
17.28 |
|
VIBRA BANK |
17.25 |
0.00 |
+ 0.00% |
150,000 |
17.50 |
16.00 |
|
VICAL INC |
3.94 |
-0.07 |
- 1.75% |
337,310,000 |
5.51 |
1.60 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
WD-40 CO |
32.90 |
0.14 |
+ 0.43% |
24,411,000 |
34.55 |
22.06 |
|
WEBSENSE INC |
24.29 |
0.67 |
+ 2.84% |
798,190,000 |
24.37 |
10.03 |
|
WHO'S YOUR DADDY INC |
0.08 |
0.00 |
+ 0.00% |
2,000,000 |
0.22 |
0.01 |
|
XENONICS HOLDINGS INC |
0.56 |
-0.08 |
- 12.50% |
141,029,000 |
1.22 |
0.30 |
|
