|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
1ST PACIFIC BANCORP |
6.85 |
-0.15 |
- 2.14% |
1,056,000 |
14.50 |
5.51 |
|
ACADIA PHARMACEUTICALS INC |
2.91 |
-0.06 |
- 2.02% |
118,438,000 |
16.56 |
2.32 |
|
ACCELRYS INC |
5.13 |
-0.06 |
- 1.16% |
17,292,000 |
8.24 |
4.24 |
|
ADVENTRX PHARMACEUTICALS INC |
0.28 |
-0.01 |
- 3.45% |
36,310,000 |
2.70 |
0.23 |
|
AETHLON MEDICAL INC |
0.44 |
0.00 |
+ 0.00% |
3,449,000 |
0.76 |
0.25 |
|
AKESIS PHARMACEUTICALS INC |
0.63 |
-0.04 |
- 5.97% |
9,343,000 |
1.05 |
0.39 |
|
ALDILA INC |
3.92 |
-0.07 |
- 1.75% |
21,840,000 |
18.36 |
3.92 |
|
ALLIANCE PHARMACEUTICAL CP |
0.02 |
0.00 |
+ 0.00% |
0 |
0.07 |
0.01 |
|
ALPHATEC HOLDINGS INC |
4.99 |
-0.03 |
- 0.60% |
25,175,000 |
6.53 |
3.32 |
|
AMERICAN TECHNOLOGY CORP/DEL |
1.03 |
0.05 |
+ 5.10% |
20,670,000 |
4.19 |
0.95 |
|
AMISTAR CORP |
0.10 |
0.00 |
+ 0.00% |
0 |
0.99 |
0.10 |
|
AMN HEALTHCARE SERVICES INC |
18.11 |
-0.25 |
- 1.36% |
193,416,000 |
20.05 |
14.25 |
|
AMYLIN PHARMACEUTICALS INC |
28.51 |
-1.25 |
- 4.20% |
8,399,756,000 |
51.10 |
23.75 |
|
ANACOMP INC-CL A |
0.30 |
0.00 |
+ 0.00% |
0 |
7.25 |
0.20 |
|
ANADYS PHARMACEUTICALS INC |
2.40 |
-0.18 |
- 6.98% |
29,877,000 |
3.13 |
1.36 |
|
ARENA PHARMACEUTICALS INC |
6.32 |
-0.26 |
- 3.95% |
1,191,806,000 |
14.78 |
4.55 |
|
ARMOR ELECTRIC INC |
0.01 |
0.00 |
+ 0.00% |
10,000,000 |
0.06 |
0.00 |
|
ARTES MEDICAL INC |
1.61 |
0.04 |
+ 2.55% |
28,500,000 |
6.50 |
0.75 |
|
ASHWORTH INC |
3.04 |
-0.37 |
- 10.85% |
30,834,000 |
7.10 |
2.47 |
|
AXESSTEL INC |
0.98 |
0.00 |
+ 0.00% |
10,100,000 |
1.20 |
0.19 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
BAKBONE SOFTWARE INC |
0.68 |
0.00 |
+ 0.00% |
2,100,000 |
1.40 |
0.60 |
|
BIOMED REALTY TRUST INC |
25.75 |
-0.59 |
- 2.24% |
654,012,000 |
27.90 |
19.32 |
|
BLUE STAR OPPORTUNITIES CORP |
0.20 |
0.00 |
+ 0.00% |
0 |
0.55 |
0.06 |
|
BOFI HOLDING INC |
7.06 |
-0.72 |
- 9.25% |
100,922,000 |
8.19 |
5.20 |
|
CALIFORNIA COMMUNITY BANK |
11.70 |
-1.25 |
- 9.65% |
200,000 |
16.00 |
9.60 |
|
CALLAWAY GOLF COMPANY |
13.65 |
-0.44 |
- 3.12% |
459,916,000 |
18.20 |
10.63 |
|
CARDIODYNAMICS INTL CORP |
1.31 |
-0.11 |
- 7.75% |
38,968,000 |
4.55 |
0.70 |
|
CARDIUM THERAPEUTICS INC |
1.97 |
0.05 |
+ 2.60% |
7,400,000 |
3.19 |
1.50 |
|
CHARLOTTE RUSSE HOLDING INC |
12.47 |
-0.20 |
- 1.58% |
387,982,000 |
20.61 |
9.90 |
|
CHINA STATIONERY AND OFFICE |
0.07 |
0.00 |
+ 0.00% |
11,000,000 |
0.51 |
0.04 |
|
COHU INC |
17.27 |
-0.23 |
- 1.31% |
74,485,000 |
20.99 |
13.27 |
|
COM-GUARD.COM INC |
0.03 |
0.01 |
+ 50.00% |
423,300,000 |
0.04 |
0.00 |
|
CORONADO FIRST BANK |
8.00 |
0.00 |
+ 0.00% |
0 |
12.00 |
7.60 |
|
CUBIC CORP |
29.16 |
0.06 |
+ 0.21% |
76,676,000 |
50.68 |
20.58 |
|
CYMER INC |
30.36 |
-0.70 |
- 2.25% |
383,061,000 |
44.73 |
22.86 |
|
CYPRESS BIOSCIENCE INC |
6.73 |
-0.08 |
- 1.17% |
371,371,000 |
15.60 |
6.17 |
|
CYTORI THERAPEUTICS INC |
6.75 |
0.05 |
+ 0.75% |
55,312,000 |
8.56 |
4.62 |
|
DALRADA FINANCIAL CORP |
0.07 |
0.00 |
+ 0.00% |
40,000,000 |
0.70 |
0.03 |
|
DEI HOLDINGS INC |
1.50 |
-0.02 |
- 1.32% |
23,300,000 |
6.00 |
0.99 |
|
DEXCOM INC |
6.25 |
-0.34 |
- 5.16% |
281,812,000 |
10.91 |
3.69 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
DIGIRAD CORP |
1.90 |
0.00 |
+ 0.00% |
2,820,000 |
4.68 |
1.57 |
|
DISCOVERY BANCORP |
7.80 |
-0.20 |
- 2.50% |
1,171,000 |
15.80 |
4.10 |
|
DIVX INC |
8.32 |
-0.34 |
- 3.93% |
160,553,000 |
19.35 |
6.12 |
|
DOT HILL SYSTEMS CORP |
2.24 |
-0.02 |
- 0.88% |
32,885,000 |
4.12 |
2.04 |
|
DUSKA THERAPEUTICS INC |
0.20 |
0.00 |
+ 0.00% |
0 |
0.74 |
0.16 |
|
E DIGITAL CORP |
0.10 |
0.01 |
+ 11.11% |
34,970,000 |
0.23 |
0.08 |
|
ENCORE CAPITAL GROUP INC |
10.87 |
-0.32 |
- 2.86% |
133,022,000 |
13.00 |
6.10 |
|
ENTERPRISE INFORMATICS INC |
1.01 |
0.00 |
+ 0.00% |
0 |
165.00 |
1.01 |
|
FAVRILLE INC |
0.06 |
0.00 |
+ 0.00% |
64,339,000 |
3.44 |
0.04 |
|
FIRST PACTRUST BANCORP INC |
11.50 |
0.00 |
+ 0.00% |
0 |
26.35 |
10.44 |
|
FREEDOM ENVIRONMENTAL SERVIC |
0.92 |
0.03 |
+ 3.37% |
450,000 |
1.60 |
0.14 |
|
GEN-PROBE INC |
58.19 |
-1.29 |
- 2.17% |
398,457,000 |
71.84 |
44.82 |
|
GENOPTIX INC |
35.44 |
-1.29 |
- 3.51% |
159,017,000 |
39.79 |
17.00 |
|
GLACIER WATER SERVICES INC |
48.50 |
0.00 |
+ 0.00% |
0 |
60.00 |
33.00 |
|
HALOZYME THERAPEUTICS INC |
7.14 |
-0.15 |
- 2.06% |
142,467,000 |
10.50 |
4.19 |
|
HOLLIS-EDEN PHARMACEUTICALS |
1.64 |
-0.01 |
- 0.61% |
38,260,000 |
2.87 |
1.40 |
|
HOMEFED CORP |
46.95 |
0.95 |
+ 2.07% |
100,000 |
68.00 |
40.25 |
|
IDEAEDGE INC |
2.45 |
-0.04 |
- 1.61% |
2,755,000 |
2.83 |
0.47 |
|
ILLUMINA INC |
92.57 |
-0.11 |
- 0.12% |
737,726,000 |
95.75 |
46.00 |
|
IMAGENETIX INC |
0.50 |
-0.02 |
- 3.85% |
7,500,000 |
1.39 |
0.45 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
IMAGEWARE SYSTEMS INC |
0.50 |
0.00 |
+ 0.00% |
51,950,000 |
2.00 |
0.25 |
|
IMPERIAL CAPITAL BANCORP INC |
11.08 |
-0.11 |
- 0.98% |
161,285,000 |
39.32 |
2.75 |
|
INFOSONICS CORP |
0.68 |
-0.05 |
- 6.85% |
28,798,000 |
3.80 |
0.52 |
|
INOVIO BIOMEDICAL CORP |
0.96 |
-0.02 |
- 2.04% |
23,400,000 |
2.09 |
0.50 |
|
INTL LOTTERY & TOTALIZATOR |
0.56 |
-0.16 |
- 22.22% |
16,655,000 |
0.75 |
0.26 |
|
INVITROGEN CORP |
42.83 |
0.31 |
+ 0.73% |
1,111,913,000 |
49.58 |
36.73 |
|
ISIS PHARMACEUTICALS INC |
18.15 |
-0.56 |
- 2.99% |
758,699,000 |
20.15 |
10.91 |
|
JACK IN THE BOX INC |
24.91 |
-0.96 |
- 3.71% |
945,352,000 |
35.12 |
17.79 |
|
JAVO BEVERAGE CO INC |
0.56 |
-0.01 |
- 1.75% |
82,737,000 |
1.23 |
0.42 |
|
JMAR TECHNOLOGIES INC |
0.14 |
0.00 |
+ 0.00% |
41,059,000 |
0.28 |
0.04 |
|
KRATOS DEFENSE & SECURITY |
1.99 |
0.02 |
+ 1.02% |
101,650,000 |
3.09 |
1.33 |
|
LA JOLLA PHARMACEUTICAL CO |
2.00 |
0.04 |
+ 2.04% |
45,088,000 |
4.71 |
1.45 |
|
LANCER ORTHODONTICS INC |
0.63 |
0.00 |
+ 0.00% |
4,300,000 |
1.75 |
0.60 |
|
LEAP WIRELESS INTL INC |
40.79 |
-1.82 |
- 4.27% |
1,246,780,000 |
85.75 |
29.87 |
|
LIGAND PHARMACEUTICALS-CL B |
3.31 |
-0.07 |
- 2.07% |
177,188,000 |
6.60 |
2.16 |
|
LPATH INC |
1.37 |
0.00 |
+ 0.00% |
11,200,000 |
2.54 |
0.90 |
|
MAD CATZ INTERACTIVE INC |
0.60 |
-0.01 |
- 1.64% |
89,616,000 |
1.39 |
0.48 |
|
MAXWELL TECHNOLOGIES INC |
12.31 |
-0.20 |
- 1.60% |
76,060,000 |
14.75 |
7.10 |
|
MEDICINOVA INC |
3.67 |
0.00 |
+ 0.00% |
0 |
9.00 |
3.27 |
|
METABASIS THERAPEUTICS INC |
1.55 |
0.09 |
+ 6.16% |
25,854,000 |
3.33 |
0.83 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
MICROISLET INC |
0.24 |
0.00 |
+ 0.00% |
0 |
0.74 |
0.19 |
|
MICROMET INC |
5.90 |
-0.08 |
- 1.34% |
613,436,000 |
6.50 |
1.22 |
|
MITEK SYSTEMS INC |
0.19 |
0.00 |
+ 0.00% |
0 |
0.60 |
0.15 |
|
NANOGEN INC |
0.33 |
-0.02 |
- 5.71% |
813,899,000 |
1.18 |
0.27 |
|
NATURAL ALTERNATIVES INTL |
7.57 |
-0.01 |
- 0.13% |
500,000 |
9.20 |
5.85 |
|
NEUROCRINE BIOSCIENCES INC |
4.70 |
0.12 |
+ 2.62% |
707,761,000 |
13.07 |
4.00 |
|
NEXPRISE INC |
0.85 |
0.00 |
+ 0.00% |
0 |
0.85 |
0.12 |
|
NEXTWAVE WIRELESS INC |
1.21 |
0.06 |
+ 5.22% |
1,211,956,000 |
7.59 |
0.78 |
|
NITCHES INC |
1.04 |
0.00 |
+ 0.00% |
0 |
3.38 |
0.50 |
|
NOVATEL WIRELESS INC |
8.40 |
-0.52 |
- 5.83% |
1,443,845,000 |
27.20 |
7.42 |
|
NTN BUZZTIME INC |
0.32 |
0.01 |
+ 3.23% |
37,300,000 |
0.98 |
0.25 |
|
NUVASIVE INC |
50.75 |
0.41 |
+ 0.81% |
1,504,387,000 |
57.82 |
29.59 |
|
ONSITE ENERGY CORP |
0.10 |
0.00 |
+ 0.00% |
10,700,000 |
0.12 |
0.04 |
|
OPEN ENERGY CORP |
0.11 |
-0.02 |
- 15.38% |
1,818,390,000 |
0.74 |
0.06 |
|
ORANGE 21 INC |
3.00 |
0.00 |
+ 0.00% |
500,000 |
6.50 |
3.00 |
|
OVERLAND STORAGE INC |
0.98 |
-0.02 |
- 2.00% |
1,592,000 |
100000.00 |
0.93 |
|
PACWEST BANCORP |
20.41 |
-0.57 |
- 2.72% |
527,233,000 |
64.00 |
11.30 |
|
PATRIOT SCIENTIFIC CORP |
0.24 |
-0.02 |
- 7.69% |
527,065,000 |
0.94 |
0.15 |
|
PHOENIX FOOTWEAR GROUP INC |
1.19 |
0.11 |
+ 10.19% |
1,900,000 |
3.46 |
1.01 |
|
PICO HOLDINGS INC |
45.74 |
-0.12 |
- 0.26% |
50,203,000 |
47.70 |
28.62 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
PLANET BIOPHARMACEUTICALS IN |
0.15 |
0.00 |
+ 0.00% |
0 |
3.75 |
0.15 |
|
PRICESMART INC |
21.53 |
-0.97 |
- 4.31% |
95,111,000 |
33.67 |
17.12 |
|
PROTEIN POLYMER TECHNOLOGIES |
0.05 |
0.00 |
+ 0.00% |
0 |
0.16 |
0.02 |
|
PURE BIOSCIENCE |
4.59 |
-0.33 |
- 6.71% |
104,642,000 |
8.72 |
2.58 |
|
QUALCOMM INC |
54.79 |
-0.55 |
- 0.99% |
10,838,000,000 |
56.88 |
35.17 |
|
QUIDEL CORP |
19.48 |
0.11 |
+ 0.57% |
231,694,000 |
21.22 |
13.50 |
|
REALTY INCOME CORP |
25.11 |
-0.14 |
- 0.55% |
741,212,000 |
30.70 |
20.27 |
|
REMEC INC |
0.74 |
0.00 |
+ 0.00% |
278,000 |
1.75 |
0.60 |
|
RESMED INC |
44.20 |
-0.06 |
- 0.14% |
398,456,000 |
54.58 |
33.45 |
|
RF INDUSTRIES LTD |
7.90 |
0.10 |
+ 1.28% |
19,590,000 |
8.50 |
5.20 |
|
ROYALE ENERGY INC |
6.39 |
0.30 |
+ 4.93% |
402,157,000 |
14.70 |
2.18 |
|
RUBIO'S RESTAURANTS INC |
6.35 |
0.24 |
+ 3.93% |
12,738,000 |
11.90 |
4.25 |
|
SAIC INC |
19.19 |
-0.04 |
- 0.21% |
1,370,275,000 |
21.90 |
16.75 |
|
SAN DIEGO TRUST BANK |
16.50 |
0.00 |
+ 0.00% |
0 |
32.75 |
16.10 |
|
SANTARUS INC |
2.46 |
-0.03 |
- 1.20% |
59,825,000 |
3.24 |
1.78 |
|
SEACOAST COMMERCE BANK |
7.00 |
0.75 |
+ 12.00% |
200,000 |
10.50 |
5.25 |
|
SECURITY BUSINESS BANCORP |
11.50 |
0.00 |
+ 0.00% |
0 |
17.00 |
9.95 |
|
SEMPRA ENERGY |
56.77 |
-0.58 |
- 1.01% |
1,935,259,000 |
64.21 |
48.58 |
|
SENOMYX INC |
3.90 |
-0.10 |
- 2.50% |
90,633,000 |
13.99 |
3.66 |
|
SEQUENOM INC |
20.50 |
-0.19 |
- 0.92% |
981,038,000 |
23.00 |
4.43 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SGX PHARMACEUTICALS INC |
3.00 |
0.01 |
+ 0.33% |
16,000,000 |
6.75 |
1.18 |
|
SOMAXON PHARMACEUTICALS INC |
4.09 |
-0.05 |
- 1.21% |
9,797,000 |
13.11 |
3.30 |
|
SOUND HEALTH SOLUTIONS INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.13 |
0.02 |
|
SPACEDEV INC |
0.68 |
-0.01 |
- 1.45% |
10,032,000 |
1.05 |
0.37 |
|
STEAKHOUSE PARTNERS INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.15 |
0.00 |
|
STRATERA INC |
0.01 |
0.00 |
+ 0.00% |
1,000,000 |
0.58 |
0.00 |
|
SURGE GLOBAL ENERGY INC |
0.10 |
0.00 |
+ 0.00% |
0 |
0.25 |
0.05 |
|
TELANETIX INC |
0.45 |
0.04 |
+ 9.76% |
117,087,000 |
4.45 |
0.25 |
|
TRI-ISTHMUS GROUP INC |
0.31 |
0.00 |
+ 0.00% |
0 |
0.90 |
0.26 |
|
US FARMS INC |
0.65 |
0.00 |
+ 0.00% |
0 |
16.50 |
0.43 |
|
VERENIUM CORP |
2.41 |
-0.11 |
- 4.37% |
356,293,000 |
6.30 |
1.05 |
|
VIASAT INC |
26.30 |
-0.41 |
- 1.54% |
85,086,000 |
36.49 |
19.06 |
|
VICAL INC |
3.29 |
-0.02 |
- 0.60% |
28,911,000 |
5.23 |
3.00 |
|
VYREX CORP |
3.00 |
0.15 |
+ 5.26% |
500,000 |
4.30 |
0.30 |
|
WD-40 CO |
34.89 |
-0.59 |
- 1.66% |
46,118,000 |
42.70 |
26.50 |
|
WEBSENSE INC |
22.53 |
-0.22 |
- 0.97% |
419,349,000 |
22.93 |
15.43 |
|
WHO'S YOUR DADDY INC |
0.12 |
-0.01 |
- 7.69% |
38,392,000 |
3.96 |
0.05 |
|
WORLD WASTE TECHNOLOGIES INC |
0.14 |
0.00 |
+ 0.00% |
485,000 |
0.46 |
0.10 |
|
XENONICS HOLDINGS INC |
0.93 |
0.00 |
+ 0.00% |
14,760,000 |
2.63 |
0.70 |
|
