|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
HELIX WIND CORP |
0.01 |
-0.01 |
- 50.00% |
32,596,868,000 |
3.30 |
0.00 |
|
ENTEST BIOMEDICAL INC |
0.69 |
-0.24 |
- 25.81% |
46,900,000 |
6.50 |
0.35 |
|
OSAGE EXPLORATION & DEVELOPM |
0.03 |
-0.01 |
- 25.00% |
158,300,000 |
0.08 |
0.02 |
|
INTL LOTTERY & TOTALIZATOR |
0.16 |
-0.04 |
- 20.00% |
300,000 |
0.30 |
0.10 |
|
PATRIOT SCIENTIFIC CORP |
0.10 |
-0.02 |
- 16.67% |
1,867,454,000 |
0.42 |
0.08 |
|
BAKBONE SOFTWARE INC |
0.13 |
-0.02 |
- 13.33% |
37,097,000 |
0.57 |
0.13 |
|
HOMEFED CORP |
21.10 |
-2.90 |
- 12.08% |
3,771,000 |
33.00 |
18.25 |
|
HARBOR BIOSCIENCES INC |
0.23 |
-0.03 |
- 11.54% |
345,533,000 |
0.82 |
0.21 |
|
DEI HOLDINGS INC |
0.50 |
-0.05 |
- 9.09% |
4,053,000 |
0.69 |
0.15 |
|
AETHLON MEDICAL INC |
0.24 |
-0.02 |
- 7.69% |
145,284,000 |
0.73 |
0.15 |
|
NEXTWAVE WIRELESS INC |
1.70 |
-0.10 |
- 5.56% |
18,605,000 |
7.84 |
0.70 |
|
GREENHOUSE HOLDINGS INC |
3.17 |
-0.17 |
- 5.09% |
1,500,000 |
|
1.70 |
|
QUIDEL CORP |
11.20 |
-0.37 |
- 3.20% |
287,874,000 |
18.81 |
10.48 |
|
CYMER INC |
29.95 |
-0.93 |
- 3.01% |
327,695,000 |
40.06 |
28.31 |
|
SOMAXON PHARMACEUTICALS INC |
3.90 |
-0.09 |
- 2.26% |
1,770,703,000 |
10.60 |
0.90 |
|
DIGIRAD CORP |
1.95 |
-0.04 |
- 2.01% |
11,200,000 |
3.21 |
1.71 |
|
ALPHATEC HOLDINGS INC |
2.08 |
-0.04 |
- 1.89% |
765,202,000 |
7.62 |
1.85 |
|
CORONADO FIRST BANK |
2.75 |
-0.05 |
- 1.79% |
1,150,000 |
5.75 |
2.75 |
|
LIFEVANTAGE CORP |
0.56 |
-0.01 |
- 1.75% |
6,687,000 |
0.80 |
0.20 |
|
INFOSONICS CORP |
0.60 |
-0.01 |
- 1.64% |
6,800,000 |
2.14 |
0.50 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
COHU INC |
11.26 |
-0.15 |
- 1.31% |
51,899,000 |
17.11 |
10.80 |
|
LRAD CORP |
0.88 |
-0.01 |
- 1.12% |
49,432,000 |
2.80 |
0.71 |
|
RESMED INC |
31.69 |
-0.36 |
- 1.12% |
421,398,000 |
35.33 |
21.43 |
|
SEMPRA ENERGY |
52.71 |
-0.53 |
- 1.00% |
1,138,661,000 |
57.18 |
43.91 |
|
NEXMED INC |
2.00 |
-0.02 |
- 0.99% |
29,623,000 |
12.58 |
1.80 |
|
BOFI HOLDING INC |
11.71 |
-0.09 |
- 0.76% |
43,036,000 |
19.27 |
6.77 |
|
LIGAND PHARMACEUTICALS-CL B |
1.49 |
-0.01 |
- 0.67% |
177,173,000 |
2.61 |
1.37 |
|
FRANKLIN WIRELESS CORP |
1.86 |
-0.01 |
- 0.53% |
1,600,000 |
2.80 |
0.25 |
|
ROYALE ENERGY INC |
1.96 |
-0.01 |
- 0.51% |
22,150,000 |
4.09 |
1.76 |
|
GEN-PROBE INC |
46.03 |
-0.15 |
- 0.32% |
221,515,000 |
51.33 |
37.54 |
|
WD-40 CO |
35.44 |
-0.11 |
- 0.31% |
30,236,000 |
37.50 |
27.33 |
|
TRIUS THERAPEUTICS INC |
4.07 |
-0.01 |
- 0.25% |
6,100,000 |
5.47 |
3.88 |
|
RF INDUSTRIES LTD |
5.40 |
-0.01 |
- 0.18% |
300,000 |
5.98 |
3.85 |
|
EXCEL TRUST INC |
11.19 |
-0.02 |
- 0.18% |
114,673,000 |
14.00 |
9.01 |
|
VOLCANO CORP |
23.63 |
-0.02 |
- 0.08% |
157,846,000 |
25.75 |
13.97 |
|
ALDILA INC |
4.40 |
0.00 |
+ 0.00% |
0 |
7.00 |
2.80 |
|
ALLIANCE PHARMACEUTICAL CP |
0.02 |
0.00 |
+ 0.00% |
115,151,000 |
0.08 |
0.01 |
|
AMISTAR CORP |
0.01 |
0.00 |
+ 0.00% |
0 |
0.02 |
0.01 |
|
E DIGITAL CORP |
0.09 |
0.00 |
+ 0.00% |
2,240,270,000 |
0.22 |
0.07 |
|
GLACIER WATER SERVICES INC |
28.41 |
0.00 |
+ 0.00% |
0 |
38.86 |
28.41 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
IMAGEWARE SYSTEMS INC |
0.40 |
0.00 |
+ 0.00% |
2,000,000 |
0.99 |
0.35 |
|
IMPERIAL CAPITAL BANCORP INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.75 |
0.01 |
|
JAVO BEVERAGE CO INC |
0.06 |
0.00 |
+ 0.00% |
37,292,000 |
0.24 |
0.03 |
|
LA JOLLA PHARMACEUTICAL CO |
0.04 |
0.00 |
+ 0.00% |
60,600,000 |
0.32 |
0.03 |
|
LANCER ORTHODONTICS INC |
0.17 |
0.00 |
+ 0.00% |
0 |
0.65 |
0.15 |
|
MITEK SYSTEMS INC |
1.44 |
0.00 |
+ 0.00% |
300,000 |
1.55 |
0.55 |
|
NANOGEN INC |
0.01 |
0.00 |
+ 0.00% |
82,515,000 |
0.07 |
0.01 |
|
NEXPRISE INC |
0.06 |
0.00 |
+ 0.00% |
145,000 |
0.34 |
0.03 |
|
NITCHES INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.12 |
0.02 |
|
NTN BUZZTIME INC |
0.39 |
0.00 |
+ 0.00% |
61,919,000 |
0.74 |
0.26 |
|
OVERLAND STORAGE INC |
1.64 |
0.00 |
+ 0.00% |
0 |
3.63 |
1.37 |
|
REMEC INC |
0.94 |
0.00 |
+ 0.00% |
0 |
1.01 |
0.78 |
|
SAN DIEGO TRUST BANK |
11.35 |
0.00 |
+ 0.00% |
0 |
14.00 |
10.25 |
|
ONSITE ENERGY CORP |
0.05 |
0.00 |
+ 0.00% |
0 |
0.08 |
0.04 |
|
PHOENIX FOOTWEAR GROUP INC |
0.35 |
0.00 |
+ 0.00% |
6,648,000 |
0.98 |
0.21 |
|
SEACOAST COMMERCE BANK |
3.00 |
0.00 |
+ 0.00% |
0 |
5.25 |
2.25 |
|
CALIFORNIA COMMUNITY BANK |
8.25 |
0.00 |
+ 0.00% |
0 |
9.35 |
5.10 |
|
ANADYS PHARMACEUTICALS INC |
1.76 |
0.00 |
+ 0.00% |
66,640,000 |
3.24 |
1.67 |
|
SAGIENT RESEARCH SYSTEMS INC |
0.14 |
0.00 |
+ 0.00% |
0 |
0.19 |
0.09 |
|
LPATH INC |
0.56 |
0.00 |
+ 0.00% |
6,100,000 |
1.15 |
0.40 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SURGE GLOBAL ENERGY INC |
0.04 |
0.00 |
+ 0.00% |
0 |
0.18 |
0.03 |
|
CARDIUM THERAPEUTICS INC |
0.46 |
0.00 |
+ 0.00% |
282,912,000 |
2.25 |
0.30 |
|
AXESSTEL INC |
0.15 |
0.00 |
+ 0.00% |
2,175,000 |
0.16 |
0.05 |
|
BIO-MATRIX SCIENTIFIC GROUP |
0.02 |
0.00 |
+ 0.00% |
13,627,000 |
0.18 |
0.02 |
|
CHINA STATIONERY AND OFFICE |
0.04 |
0.00 |
+ 0.00% |
0 |
0.05 |
0.01 |
|
1ST PACIFIC BANCORP |
0.01 |
0.00 |
+ 0.00% |
62,855,000 |
1.45 |
0.00 |
|
ORCHESTRA THERAPEUTICS INC |
0.03 |
0.00 |
+ 0.00% |
0 |
0.09 |
0.02 |
|
SOUND HEALTH SOLUTIONS INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.04 |
0.00 |
|
PLANET BIOPHARMACEUTICALS IN |
0.20 |
0.00 |
+ 0.00% |
830,000 |
0.31 |
0.06 |
|
SECURITY BUSINESS BANCORP |
7.56 |
0.00 |
+ 0.00% |
0 |
9.50 |
7.45 |
|
ETHOS ENVIRONMENTAL INC |
0.02 |
0.00 |
+ 0.00% |
3,448,000 |
0.26 |
0.01 |
|
CORDEX PHARMA INC |
0.09 |
0.00 |
+ 0.00% |
0 |
0.51 |
0.05 |
|
SOCIALWISE INC |
0.54 |
0.00 |
+ 0.00% |
14,215,000 |
0.76 |
0.34 |
|
ADAMIS PHARMACEUTICALS CORP |
0.28 |
0.00 |
+ 0.00% |
53,080,000 |
0.56 |
0.15 |
|
AMERICAN DIVERSIFIED HOLDING |
0.01 |
0.00 |
+ 0.00% |
0 |
0.70 |
0.00 |
|
ECOBLU PRODUCTS INC |
0.16 |
0.00 |
+ 0.00% |
33,106,000 |
1.13 |
0.13 |
|
PACIFIC ENTERTAINMENT CORP |
0.50 |
0.00 |
+ 0.00% |
0 |
0.90 |
0.25 |
|
SAN WEST INC |
0.01 |
0.00 |
+ 0.00% |
594,572,000 |
0.35 |
0.01 |
|
VIBRA BANK |
18.00 |
0.00 |
+ 0.00% |
0 |
19.00 |
17.00 |
|
SHRINK NANOTECHNOLOGIES INC |
0.06 |
0.00 |
+ 0.00% |
10,100,000 |
0.84 |
0.04 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SPECTRASCIENCE INC |
0.16 |
0.00 |
+ 0.00% |
31,650,000 |
1.76 |
0.14 |
|
TRANSDEL PHARMACEUTICALS INC |
0.92 |
0.00 |
+ 0.00% |
0 |
4.00 |
0.52 |
|
SORRENTO THERAPEUTICS INC |
1.75 |
0.00 |
+ 0.00% |
0 |
3.00 |
0.21 |
|
PAPA BELLO ENTERPRISES INC |
0.37 |
0.00 |
+ 0.00% |
550,000 |
0.89 |
0.12 |
|
TONOGOLD RESOURCES INC |
0.06 |
0.00 |
+ 0.00% |
0 |
0.18 |
0.04 |
|
TULIP BIOMED INC |
0.02 |
0.00 |
+ 0.00% |
1,000,000 |
0.08 |
0.00 |
|
FITT HIGHWAY PRODUCTS INC |
0.09 |
0.00 |
+ 0.00% |
2,000,000 |
0.22 |
0.02 |
|
MAXLINEAR INC-CLASS A |
11.30 |
0.01 |
+ 0.09% |
52,313,000 |
19.50 |
9.64 |
|
JACK IN THE BOX INC |
21.57 |
0.04 |
+ 0.19% |
452,473,000 |
26.37 |
17.84 |
|
CYTORI THERAPEUTICS INC |
4.63 |
0.01 |
+ 0.22% |
132,526,000 |
9.50 |
3.04 |
|
SENOMYX INC |
4.07 |
0.01 |
+ 0.25% |
102,527,000 |
4.75 |
2.40 |
|
REALTY INCOME CORP |
33.17 |
0.14 |
+ 0.42% |
638,654,000 |
34.54 |
22.17 |
|
BIOMED REALTY TRUST INC |
18.28 |
0.08 |
+ 0.44% |
2,175,427,000 |
19.50 |
12.62 |
|
TEARLAB CORP |
2.25 |
0.01 |
+ 0.45% |
2,700,000 |
5.14 |
0.90 |
|
WEBSENSE INC |
20.63 |
0.11 |
+ 0.54% |
170,288,000 |
25.28 |
15.11 |
|
OREXIGEN THERAPEUTICS INC |
5.32 |
0.03 |
+ 0.57% |
756,101,000 |
10.83 |
3.81 |
|
CYPRESS BIOSCIENCE INC |
3.38 |
0.02 |
+ 0.60% |
751,495,000 |
8.37 |
2.06 |
|
ACCELRYS INC |
6.13 |
0.05 |
+ 0.82% |
123,622,000 |
7.55 |
4.92 |
|
ENCORE CAPITAL GROUP INC |
20.34 |
0.17 |
+ 0.84% |
83,788,000 |
24.09 |
11.79 |
|
AMN HEALTHCARE SERVICES INC |
4.68 |
0.04 |
+ 0.86% |
100,996,000 |
11.00 |
4.14 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
QUALCOMM INC |
40.92 |
0.35 |
+ 0.86% |
13,991,460,000 |
49.80 |
31.63 |
|
CUBIC CORP |
39.07 |
0.34 |
+ 0.88% |
79,084,000 |
43.41 |
31.26 |
|
OPTIMER PHARMACEUTICALS INC |
8.03 |
0.07 |
+ 0.88% |
183,473,000 |
14.52 |
7.68 |
|
CAREFUSION CORP |
22.65 |
0.20 |
+ 0.89% |
1,524,436,000 |
30.08 |
18.32 |
|
SANTARUS INC |
2.22 |
0.02 |
+ 0.91% |
418,502,000 |
5.82 |
2.09 |
|
ILLUMINA INC |
45.00 |
0.42 |
+ 0.94% |
919,218,000 |
47.44 |
25.59 |
|
ACADIA PHARMACEUTICALS INC |
1.02 |
0.01 |
+ 0.99% |
401,883,000 |
2.08 |
0.99 |
|
GENOPTIX INC |
17.95 |
0.18 |
+ 1.01% |
178,684,000 |
39.00 |
15.50 |
|
PICO HOLDINGS INC |
27.83 |
0.28 |
+ 1.02% |
59,131,000 |
39.49 |
27.18 |
|
LIFE TECHNOLOGIES CORP |
45.53 |
0.47 |
+ 1.04% |
1,569,710,000 |
56.19 |
41.10 |
|
CALLAWAY GOLF COMPANY |
6.72 |
0.07 |
+ 1.05% |
305,243,000 |
10.19 |
5.80 |
|
AMYLIN PHARMACEUTICALS INC |
21.75 |
0.23 |
+ 1.07% |
1,115,464,000 |
24.21 |
11.01 |
|
PURE BIOSCIENCE |
1.84 |
0.02 |
+ 1.10% |
78,702,000 |
3.74 |
1.22 |
|
PACWEST BANCORP |
18.21 |
0.20 |
+ 1.11% |
93,373,000 |
24.98 |
15.43 |
|
SEQUENOM INC |
6.20 |
0.07 |
+ 1.14% |
944,602,000 |
8.65 |
2.55 |
|
DEXCOM INC |
13.12 |
0.15 |
+ 1.16% |
265,896,000 |
13.43 |
6.53 |
|
NATURAL ALTERNATIVES INTL |
7.60 |
0.09 |
+ 1.20% |
94,575,000 |
8.58 |
5.85 |
|
ARENA PHARMACEUTICALS INC |
7.43 |
0.09 |
+ 1.23% |
8,833,311,000 |
8.00 |
2.70 |
|
CADENCE PHARMACEUTICALS, INC |
8.16 |
0.10 |
+ 1.24% |
311,690,000 |
11.76 |
6.29 |
|
NUVASIVE INC |
30.99 |
0.38 |
+ 1.24% |
653,898,000 |
46.83 |
26.92 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
VIASAT INC |
36.56 |
0.53 |
+ 1.47% |
126,593,000 |
38.19 |
24.71 |
|
ORANGE 21 INC |
1.37 |
0.02 |
+ 1.48% |
19,666,000 |
1.50 |
0.25 |
|
PRICESMART INC |
27.40 |
0.41 |
+ 1.52% |
70,731,000 |
28.24 |
15.00 |
|
LEAP WIRELESS INTL INC |
10.66 |
0.17 |
+ 1.62% |
2,998,749,000 |
21.58 |
9.51 |
|
ADVENTRX PHARMACEUTICALS INC |
1.84 |
0.03 |
+ 1.66% |
35,026,000 |
13.00 |
1.50 |
|
NEUROCRINE BIOSCIENCES INC |
5.64 |
0.11 |
+ 1.99% |
183,225,000 |
6.64 |
1.94 |
|
FIRST PACTRUST BANCORP INC |
9.75 |
0.20 |
+ 2.09% |
20,397,000 |
10.76 |
4.44 |
|
ISIS PHARMACEUTICALS INC |
8.12 |
0.17 |
+ 2.14% |
664,897,000 |
15.84 |
7.59 |
|
DIVX INC |
7.93 |
0.18 |
+ 2.32% |
235,069,000 |
9.02 |
4.76 |
|
HALOZYME THERAPEUTICS INC |
7.99 |
0.21 |
+ 2.70% |
196,920,000 |
9.11 |
5.22 |
|
ENTROPIC COMMUNICATIONS INC |
8.54 |
0.24 |
+ 2.89% |
1,466,136,000 |
8.56 |
2.23 |
|
BRIDGEPOINT EDUCATION INC |
14.12 |
0.40 |
+ 2.92% |
313,003,000 |
27.50 |
12.75 |
|
KRATOS DEFENSE & SECURITY |
11.32 |
0.36 |
+ 3.28% |
49,386,000 |
15.56 |
6.01 |
|
MAXWELL TECHNOLOGIES INC |
12.35 |
0.41 |
+ 3.43% |
92,853,000 |
21.81 |
10.16 |
|
ARDEA BIOSCIENCES INC |
21.88 |
0.75 |
+ 3.55% |
97,467,000 |
27.78 |
12.18 |
|
NOVATEL WIRELESS INC |
6.64 |
0.25 |
+ 3.91% |
455,966,000 |
13.70 |
5.46 |
|
IMAGENETIX INC |
0.45 |
0.02 |
+ 4.65% |
5,250,000 |
0.85 |
0.25 |
|
MAD CATZ INTERACTIVE INC |
0.41 |
0.02 |
+ 5.13% |
133,588,000 |
0.57 |
0.32 |
|
INOVIO PHARMACEUTICALS INC |
1.06 |
0.06 |
+ 6.00% |
438,727,000 |
2.11 |
0.76 |
|
VICAL INC |
3.40 |
0.20 |
+ 6.25% |
226,301,000 |
5.51 |
2.66 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
ST BERNARD SOFTWARE INC |
0.50 |
0.03 |
+ 6.38% |
15,500,000 |
0.60 |
0.14 |
|
MEDICINOVA INC |
5.50 |
0.39 |
+ 7.63% |
861,000 |
9.00 |
4.44 |
|
XENONICS HOLDINGS INC |
0.27 |
0.02 |
+ 8.00% |
12,827,000 |
1.22 |
0.20 |
|
DOT VN INC |
0.20 |
0.02 |
+ 11.11% |
8,500,000 |
0.50 |
0.15 |
|
