|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
1ST PACIFIC BANCORP |
0.01 |
0.00 |
+ 0.00% |
8,545,000 |
1.45 |
0.00 |
|
ACADIA PHARMACEUTICALS INC |
1.22 |
-0.08 |
- 6.15% |
967,490,000 |
6.60 |
1.00 |
|
ACCELRYS INC |
7.05 |
0.10 |
+ 1.44% |
207,589,000 |
7.55 |
4.92 |
|
ADAMIS PHARMACEUTICALS CORP |
0.27 |
0.01 |
+ 3.85% |
75,850,000 |
0.56 |
0.15 |
|
ADVENTRX PHARMACEUTICALS INC |
2.00 |
0.16 |
+ 8.70% |
91,134,000 |
13.00 |
1.50 |
|
AETHLON MEDICAL INC |
0.26 |
0.00 |
+ 0.00% |
56,050,000 |
0.73 |
0.15 |
|
ALDILA INC |
3.92 |
0.00 |
+ 0.00% |
0 |
7.00 |
2.80 |
|
ALLIANCE PHARMACEUTICAL CP |
0.02 |
0.00 |
+ 0.00% |
111,820,000 |
0.08 |
0.01 |
|
ALPHATEC HOLDINGS INC |
4.23 |
-0.02 |
- 0.47% |
313,133,000 |
7.62 |
3.32 |
|
AMERICAN DIVERSIFIED HOLDING |
0.01 |
0.00 |
+ 0.00% |
200,000,000 |
0.70 |
0.00 |
|
AMISTAR CORP |
0.01 |
0.00 |
+ 0.00% |
0 |
0.03 |
0.01 |
|
AMN HEALTHCARE SERVICES INC |
6.02 |
-0.47 |
- 7.24% |
368,244,000 |
11.00 |
6.00 |
|
AMYLIN PHARMACEUTICALS INC |
18.92 |
0.18 |
+ 0.96% |
1,295,053,000 |
24.21 |
11.01 |
|
ANADYS PHARMACEUTICALS INC |
2.01 |
0.02 |
+ 1.01% |
98,301,000 |
3.32 |
1.69 |
|
ARDEA BIOSCIENCES INC |
19.95 |
0.45 |
+ 2.31% |
222,927,000 |
27.78 |
12.18 |
|
ARENA PHARMACEUTICALS INC |
7.95 |
0.97 |
+ 13.90% |
32,972,630,000 |
8.00 |
2.70 |
|
AXESSTEL INC |
0.11 |
0.00 |
+ 0.00% |
10,700,000 |
0.16 |
0.05 |
|
BAKBONE SOFTWARE INC |
0.22 |
-0.02 |
- 8.33% |
64,500,000 |
0.57 |
0.17 |
|
BIO-MATRIX SCIENTIFIC GROUP |
0.03 |
0.00 |
+ 0.00% |
0 |
0.18 |
0.03 |
|
BIOMED REALTY TRUST INC |
18.04 |
0.08 |
+ 0.45% |
2,125,624,000 |
19.50 |
11.30 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
BOFI HOLDING INC |
15.62 |
0.37 |
+ 2.43% |
28,194,000 |
19.27 |
6.15 |
|
BRIDGEPOINT EDUCATION INC |
18.55 |
-0.32 |
- 1.70% |
562,870,000 |
27.50 |
13.59 |
|
CADENCE PHARMACEUTICALS, INC |
7.66 |
0.38 |
+ 5.22% |
115,475,000 |
12.68 |
6.29 |
|
CALIFORNIA COMMUNITY BANK |
7.75 |
0.00 |
+ 0.00% |
0 |
9.35 |
5.10 |
|
CALLAWAY GOLF COMPANY |
6.75 |
-0.15 |
- 2.17% |
907,466,000 |
10.19 |
5.80 |
|
CARDIUM THERAPEUTICS INC |
0.44 |
0.04 |
+ 10.00% |
940,131,000 |
2.25 |
0.30 |
|
CAREFUSION CORP |
21.07 |
-0.03 |
- 0.14% |
1,247,016,000 |
30.08 |
17.25 |
|
CHINA STATIONERY AND OFFICE |
0.04 |
0.02 |
+100.00% |
11,645,000 |
0.05 |
0.01 |
|
COHU INC |
15.68 |
0.13 |
+ 0.84% |
158,682,000 |
17.11 |
10.80 |
|
COM-GUARD.COM INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.06 |
0.00 |
|
CORONADO FIRST BANK |
2.96 |
-0.04 |
- 1.33% |
1,000,000 |
6.00 |
2.81 |
|
CUBIC CORP |
40.52 |
0.43 |
+ 1.07% |
104,376,000 |
42.50 |
31.26 |
|
CYMER INC |
33.28 |
-0.55 |
- 1.63% |
289,595,000 |
40.06 |
28.31 |
|
CYPRESS BIOSCIENCE INC |
3.65 |
0.05 |
+ 1.39% |
679,497,000 |
9.49 |
2.06 |
|
CYTORI THERAPEUTICS INC |
4.78 |
0.07 |
+ 1.49% |
319,520,000 |
9.50 |
2.93 |
|
DALRADA FINANCIAL CORP |
0.01 |
0.00 |
+ 0.00% |
1,154,000 |
0.01 |
0.00 |
|
DEI HOLDINGS INC |
0.46 |
0.00 |
+ 0.00% |
0 |
0.69 |
0.10 |
|
DEXCOM INC |
11.16 |
0.04 |
+ 0.36% |
337,686,000 |
12.06 |
6.34 |
|
DIGIRAD CORP |
1.84 |
-0.01 |
- 0.54% |
22,850,000 |
3.21 |
1.72 |
|
DIVX INC |
7.61 |
0.12 |
+ 1.60% |
623,878,000 |
9.02 |
4.76 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
DOT VN INC |
0.33 |
0.13 |
+ 65.00% |
6,100,000 |
0.50 |
0.17 |
|
E DIGITAL CORP |
0.10 |
0.02 |
+ 25.00% |
282,955,000 |
0.22 |
0.07 |
|
ECOBLU PRODUCTS INC |
0.22 |
0.02 |
+ 10.00% |
17,625,000 |
1.25 |
0.20 |
|
ENCORE CAPITAL GROUP INC |
22.00 |
1.29 |
+ 6.23% |
176,749,000 |
24.09 |
10.30 |
|
ENTEST BIOMEDICAL INC |
1.59 |
-0.11 |
- 6.47% |
7,118,000 |
6.50 |
0.35 |
|
ENTROPIC COMMUNICATIONS INC |
7.83 |
-0.13 |
- 1.63% |
2,184,235,000 |
8.00 |
2.23 |
|
ETHOS ENVIRONMENTAL INC |
0.03 |
0.00 |
+ 0.00% |
1,000,000 |
0.44 |
0.02 |
|
EXCEL TRUST INC |
11.44 |
0.09 |
+ 0.79% |
66,291,000 |
14.00 |
9.01 |
|
FIRST PACTRUST BANCORP INC |
9.62 |
0.52 |
+ 5.71% |
20,383,000 |
10.76 |
4.44 |
|
FITT HIGHWAY PRODUCTS INC |
0.12 |
0.00 |
+ 0.00% |
21,300,000 |
0.22 |
0.01 |
|
FRANKLIN WIRELESS CORP |
1.95 |
-0.05 |
- 2.50% |
741,000 |
2.80 |
0.25 |
|
GEN-PROBE INC |
44.97 |
2.59 |
+ 6.11% |
1,147,646,000 |
51.33 |
35.70 |
|
GENOPTIX INC |
17.28 |
-0.44 |
- 2.48% |
377,426,000 |
39.00 |
15.50 |
|
GLACIER WATER SERVICES INC |
31.00 |
0.00 |
+ 0.00% |
0 |
46.63 |
26.11 |
|
HALOZYME THERAPEUTICS INC |
7.17 |
0.16 |
+ 2.28% |
391,706,000 |
9.11 |
5.22 |
|
HARBOR BIOSCIENCES INC |
0.29 |
0.01 |
+ 3.57% |
27,304,000 |
0.82 |
0.22 |
|
HELIX WIND CORP |
0.01 |
0.00 |
+ 0.00% |
854,121,000 |
3.30 |
0.01 |
|
HOMEFED CORP |
22.00 |
0.00 |
+ 0.00% |
0 |
33.00 |
18.25 |
|
ILLUMINA INC |
44.83 |
0.78 |
+ 1.77% |
1,133,182,000 |
45.72 |
25.59 |
|
IMAGENETIX INC |
0.40 |
-0.02 |
- 4.76% |
400,000 |
0.85 |
0.25 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
IMAGEWARE SYSTEMS INC |
0.52 |
0.00 |
+ 0.00% |
500,000 |
0.99 |
0.40 |
|
IMPERIAL CAPITAL BANCORP INC |
0.01 |
0.00 |
+ 0.00% |
4,650,000 |
0.75 |
0.01 |
|
INFOSONICS CORP |
0.59 |
-0.01 |
- 1.67% |
29,591,000 |
2.74 |
0.50 |
|
INOVIO PHARMACEUTICALS INC |
1.01 |
0.02 |
+ 2.02% |
193,431,000 |
2.96 |
0.80 |
|
INTL LOTTERY & TOTALIZATOR |
0.17 |
0.01 |
+ 6.25% |
5,000,000 |
0.42 |
0.10 |
|
ISIS PHARMACEUTICALS INC |
9.89 |
0.10 |
+ 1.02% |
578,393,000 |
18.81 |
8.46 |
|
JACK IN THE BOX INC |
20.63 |
-0.07 |
- 0.34% |
449,735,000 |
26.37 |
17.84 |
|
JAVO BEVERAGE CO INC |
0.08 |
-0.02 |
- 20.00% |
474,137,000 |
0.30 |
0.07 |
|
JMAR TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
7,055,000 |
0.02 |
0.00 |
|
KRATOS DEFENSE & SECURITY |
11.06 |
0.26 |
+ 2.41% |
58,264,000 |
15.56 |
6.01 |
|
LA JOLLA PHARMACEUTICAL CO |
0.04 |
0.00 |
+ 0.00% |
6,500,000 |
0.32 |
0.03 |
|
LEAP WIRELESS INTL INC |
11.89 |
-0.16 |
- 1.33% |
1,591,005,000 |
25.32 |
11.51 |
|
LIFE TECHNOLOGIES CORP |
42.99 |
0.59 |
+ 1.39% |
3,868,714,000 |
56.19 |
41.10 |
|
LIFEVANTAGE CORP |
0.60 |
0.00 |
+ 0.00% |
219,411,000 |
0.80 |
0.20 |
|
LIGAND PHARMACEUTICALS-CL B |
1.65 |
0.05 |
+ 3.13% |
418,817,000 |
3.21 |
1.37 |
|
LPATH INC |
0.63 |
0.03 |
+ 5.00% |
32,000,000 |
1.19 |
0.40 |
|
LRAD CORP |
1.01 |
-0.08 |
- 7.34% |
78,133,000 |
2.80 |
0.86 |
|
MAD CATZ INTERACTIVE INC |
0.45 |
0.00 |
+ 0.00% |
21,691,000 |
0.57 |
0.25 |
|
MAXLINEAR INC-CLASS A |
12.51 |
0.14 |
+ 1.13% |
150,381,000 |
19.50 |
12.02 |
|
MAXWELL TECHNOLOGIES INC |
12.64 |
2.23 |
+ 21.42% |
688,862,000 |
21.81 |
10.16 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
MEDICINOVA INC |
4.84 |
0.24 |
+ 5.22% |
600,000 |
9.00 |
4.44 |
|
MITEK SYSTEMS INC |
1.25 |
0.00 |
+ 0.00% |
8,000,000 |
1.40 |
0.35 |
|
NANOGEN INC |
0.02 |
0.00 |
+ 0.00% |
16,450,000 |
0.07 |
0.01 |
|
NATURAL ALTERNATIVES INTL |
7.27 |
-0.06 |
- 0.82% |
38,580,000 |
8.58 |
5.85 |
|
NEUROCRINE BIOSCIENCES INC |
5.68 |
0.26 |
+ 4.80% |
469,333,000 |
6.23 |
1.94 |
|
NEXMED INC |
3.30 |
0.24 |
+ 7.84% |
76,313,000 |
12.58 |
1.80 |
|
NEXPRISE INC |
0.06 |
0.00 |
+ 0.00% |
0 |
0.35 |
0.03 |
|
NEXTWAVE WIRELESS INC |
1.99 |
0.56 |
+ 39.16% |
159,774,000 |
10.15 |
0.70 |
|
NITCHES INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.12 |
0.02 |
|
NOVATEL WIRELESS INC |
6.70 |
0.30 |
+ 4.69% |
585,333,000 |
13.70 |
5.46 |
|
NTN BUZZTIME INC |
0.55 |
0.07 |
+ 14.58% |
71,522,000 |
0.74 |
0.25 |
|
NUVASIVE INC |
32.77 |
-0.11 |
- 0.33% |
473,437,000 |
46.83 |
26.92 |
|
ONSITE ENERGY CORP |
0.06 |
0.00 |
+ 0.00% |
0 |
0.08 |
0.04 |
|
OPTIMER PHARMACEUTICALS INC |
9.08 |
-0.11 |
- 1.20% |
130,318,000 |
14.90 |
8.68 |
|
ORANGE 21 INC |
0.75 |
0.10 |
+ 15.38% |
200,000 |
1.50 |
0.25 |
|
ORCHESTRA THERAPEUTICS INC |
0.03 |
0.00 |
+ 0.00% |
212,000 |
0.09 |
0.02 |
|
OREXIGEN THERAPEUTICS INC |
5.20 |
0.45 |
+ 9.47% |
3,857,641,000 |
10.83 |
3.81 |
|
OSAGE EXPLORATION & DEVELOPM |
0.05 |
0.01 |
+ 25.00% |
1,667,000 |
0.08 |
0.02 |
|
OVERLAND STORAGE INC |
1.65 |
0.01 |
+ 0.61% |
9,807,000 |
3.63 |
1.54 |
|
PACIFIC ENTERTAINMENT CORP |
0.50 |
0.00 |
+ 0.00% |
0 |
0.90 |
0.25 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
PACWEST BANCORP |
20.93 |
-0.08 |
- 0.38% |
233,332,000 |
24.98 |
15.43 |
|
PAPA BELLO ENTERPRISES INC |
0.37 |
0.00 |
+ 0.00% |
0 |
0.89 |
0.06 |
|
PATRIOT SCIENTIFIC CORP |
0.20 |
0.01 |
+ 5.26% |
772,715,000 |
0.42 |
0.08 |
|
PHOENIX FOOTWEAR GROUP INC |
0.40 |
0.02 |
+ 5.26% |
100,000 |
0.98 |
0.21 |
|
PICO HOLDINGS INC |
31.34 |
-0.24 |
- 0.76% |
93,342,000 |
39.49 |
27.86 |
|
PLANET BIOPHARMACEUTICALS IN |
0.20 |
0.00 |
+ 0.00% |
0 |
0.20 |
0.06 |
|
PRICESMART INC |
28.00 |
0.66 |
+ 2.41% |
107,054,000 |
28.04 |
15.00 |
|
PURE BIOSCIENCE |
2.69 |
0.07 |
+ 2.67% |
176,624,000 |
3.74 |
1.22 |
|
QUALCOMM INC |
38.08 |
-0.70 |
- 1.81% |
22,106,860,000 |
49.80 |
31.63 |
|
QUIDEL CORP |
12.40 |
0.48 |
+ 4.03% |
440,825,000 |
18.81 |
10.48 |
|
REALTY INCOME CORP |
32.09 |
0.28 |
+ 0.88% |
654,410,000 |
34.54 |
22.17 |
|
REMEC INC |
0.89 |
0.00 |
+ 0.00% |
0 |
1.01 |
0.65 |
|
RESMED INC |
65.69 |
1.69 |
+ 2.64% |
579,508,000 |
70.65 |
40.08 |
|
RF INDUSTRIES LTD |
5.37 |
-0.08 |
- 1.47% |
3,933,000 |
5.98 |
3.40 |
|
ROYALE ENERGY INC |
2.09 |
-0.01 |
- 0.48% |
12,070,000 |
4.09 |
1.76 |
|
RUBIO'S RESTAURANTS INC |
8.66 |
0.01 |
+ 0.12% |
11,950,000 |
8.93 |
5.82 |
|
SAN DIEGO TRUST BANK |
12.00 |
0.00 |
+ 0.00% |
0 |
14.00 |
10.25 |
|
SAN WEST INC |
0.02 |
0.00 |
+ 0.00% |
254,834,000 |
0.35 |
0.02 |
|
SANTARUS INC |
2.49 |
0.04 |
+ 1.63% |
355,274,000 |
5.82 |
2.18 |
|
SANTEON GROUP INC |
0.01 |
0.00 |
+ 0.00% |
384,172,000 |
0.10 |
0.00 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SEACOAST COMMERCE BANK |
3.00 |
0.15 |
+ 5.26% |
13,334,000 |
5.80 |
2.25 |
|
SECURITY BUSINESS BANCORP |
8.15 |
0.00 |
+ 0.00% |
0 |
9.50 |
7.90 |
|
SEMPRA ENERGY |
49.75 |
-0.21 |
- 0.42% |
1,682,920,000 |
57.18 |
43.91 |
|
SENOMYX INC |
4.46 |
0.06 |
+ 1.36% |
81,895,000 |
4.75 |
2.40 |
|
SEQUENOM INC |
5.75 |
0.11 |
+ 1.95% |
939,312,000 |
8.65 |
2.55 |
|
SHRINK NANOTECHNOLOGIES INC |
0.10 |
0.00 |
+ 0.00% |
12,400,000 |
0.84 |
0.09 |
|
SOCIALWISE INC |
0.46 |
0.00 |
+ 0.00% |
2,200,000 |
0.77 |
0.34 |
|
SOMAXON PHARMACEUTICALS INC |
3.69 |
0.05 |
+ 1.37% |
1,163,740,000 |
10.60 |
0.90 |
|
SORRENTO THERAPEUTICS INC |
1.75 |
0.01 |
+ 0.57% |
100,000 |
3.00 |
0.20 |
|
SOUND HEALTH SOLUTIONS INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.04 |
0.00 |
|
SPECTRASCIENCE INC |
0.22 |
-0.02 |
- 8.33% |
10,400,000 |
1.76 |
0.20 |
|
ST BERNARD SOFTWARE INC |
0.35 |
0.01 |
+ 2.94% |
71,109,000 |
0.55 |
0.14 |
|
SURGE GLOBAL ENERGY INC |
0.09 |
0.00 |
+ 0.00% |
653,000 |
0.18 |
0.03 |
|
TEARLAB CORP |
2.15 |
0.02 |
+ 0.94% |
460,000 |
5.14 |
0.90 |
|
TONOGOLD RESOURCES INC |
0.05 |
0.00 |
+ 0.00% |
0 |
0.18 |
0.04 |
|
TRANSDEL PHARMACEUTICALS INC |
1.22 |
0.02 |
+ 1.67% |
7,500,000 |
4.00 |
0.60 |
|
TULIP BIOMED INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.08 |
0.00 |
|
U.S. MICROBICS INC |
0.01 |
0.00 |
+ 0.00% |
3,175,951,000 |
0.02 |
0.00 |
|
US FARMS INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.07 |
0.00 |
|
VIASAT INC |
36.14 |
-0.15 |
- 0.41% |
183,243,000 |
38.19 |
23.53 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
VIBRA BANK |
18.00 |
0.00 |
+ 0.00% |
0 |
19.00 |
17.00 |
|
VICAL INC |
3.31 |
0.03 |
+ 0.91% |
345,644,000 |
5.51 |
2.66 |
|
VOLCANO CORP |
22.07 |
1.01 |
+ 4.80% |
1,175,965,000 |
25.75 |
13.45 |
|
WD-40 CO |
36.36 |
-0.60 |
- 1.62% |
66,571,000 |
37.50 |
26.23 |
|
WEBSENSE INC |
18.56 |
-0.15 |
- 0.80% |
487,619,000 |
25.28 |
14.56 |
|
XENONICS HOLDINGS INC |
0.27 |
-0.03 |
- 10.00% |
28,512,000 |
1.22 |
0.26 |
|
