|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
1ST PACIFIC BANCORP |
0.75 |
0.00 |
+ 0.00% |
0 |
2.66 |
0.44 |
|
ACADIA PHARMACEUTICALS INC |
1.41 |
0.05 |
+ 3.68% |
652,601,000 |
6.60 |
0.75 |
|
ACCELRYS INC |
6.45 |
-0.12 |
- 1.83% |
43,206,000 |
6.62 |
3.08 |
|
ADAMIS PHARMACEUTICALS CORP |
0.28 |
0.00 |
+ 0.00% |
13,352,000 |
1.15 |
0.15 |
|
ADVENTRX PHARMACEUTICALS INC |
0.22 |
0.00 |
+ 0.00% |
7,321,531,000 |
0.52 |
0.07 |
|
AETHLON MEDICAL INC |
0.34 |
0.01 |
+ 3.03% |
769,076,000 |
0.73 |
0.13 |
|
ALDILA INC |
4.30 |
0.24 |
+ 5.91% |
11,500,000 |
5.95 |
2.50 |
|
ALLIANCE PHARMACEUTICAL CP |
0.01 |
0.00 |
+ 0.00% |
9,200,000 |
0.08 |
0.00 |
|
ALPHATEC HOLDINGS INC |
5.28 |
0.02 |
+ 0.38% |
47,016,000 |
5.58 |
1.11 |
|
AMERICAN DIVERSIFIED HOLDING |
0.03 |
0.00 |
+ 0.00% |
120,850,000 |
0.70 |
0.01 |
|
AMERICAN TECHNOLOGY CORP/DEL |
1.76 |
0.01 |
+ 0.57% |
87,871,000 |
2.87 |
0.53 |
|
AMISTAR CORP |
0.01 |
0.00 |
+ 0.00% |
4,800,000 |
0.05 |
0.01 |
|
AMN HEALTHCARE SERVICES INC |
8.25 |
-0.04 |
- 0.48% |
385,061,000 |
11.00 |
4.56 |
|
AMYLIN PHARMACEUTICALS INC |
19.63 |
-0.55 |
- 2.73% |
4,669,203,000 |
20.46 |
7.89 |
|
ANACOMP INC-CL A |
0.04 |
0.00 |
+ 0.00% |
0 |
1.50 |
0.04 |
|
ANADYS PHARMACEUTICALS INC |
2.04 |
0.06 |
+ 3.03% |
696,391,000 |
7.20 |
1.44 |
|
ARDEA BIOSCIENCES INC |
16.02 |
0.32 |
+ 2.04% |
52,685,000 |
21.35 |
8.78 |
|
ARENA PHARMACEUTICALS INC |
3.11 |
0.04 |
+ 1.30% |
1,773,261,000 |
5.93 |
2.26 |
|
AXESSTEL INC |
0.10 |
0.00 |
+ 0.00% |
0 |
0.44 |
0.07 |
|
BAKBONE SOFTWARE INC |
0.37 |
0.01 |
+ 2.78% |
28,866,000 |
0.57 |
0.28 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
BIO-MATRIX SCIENTIFIC GROUP |
0.09 |
0.00 |
+ 0.00% |
398,675,000 |
0.29 |
0.05 |
|
BIOMED REALTY TRUST INC |
16.57 |
-0.13 |
- 0.78% |
1,289,088,000 |
16.96 |
6.02 |
|
BOFI HOLDING INC |
12.93 |
-0.77 |
- 5.62% |
126,404,000 |
14.15 |
3.90 |
|
BRIDGEPOINT EDUCATION INC |
20.27 |
-0.28 |
- 1.36% |
432,439,000 |
21.90 |
9.56 |
|
CADENCE PHARMACEUTICALS, INC |
9.38 |
0.10 |
+ 1.08% |
258,860,000 |
12.68 |
5.72 |
|
CALIFORNIA COMMUNITY BANK |
7.35 |
0.00 |
+ 0.00% |
0 |
9.35 |
5.10 |
|
CALLAWAY GOLF COMPANY |
9.06 |
0.22 |
+ 2.49% |
1,487,833,000 |
9.07 |
4.66 |
|
CARDIUM THERAPEUTICS INC |
0.51 |
-0.12 |
- 19.05% |
8,651,123,000 |
3.10 |
0.47 |
|
CASE FINANCIAL INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.05 |
0.01 |
|
CHINA STATIONERY AND OFFICE |
0.04 |
0.00 |
+ 0.00% |
0 |
0.08 |
0.01 |
|
COHU INC |
14.03 |
-0.17 |
- 1.20% |
128,755,000 |
14.89 |
7.00 |
|
COM-GUARD.COM INC |
0.01 |
0.00 |
+ 0.00% |
9,450,000 |
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 |
35.56 |
0.54 |
+ 1.54% |
51,781,000 |
42.50 |
24.25 |
|
CYMER INC |
34.29 |
-0.42 |
- 1.21% |
227,281,000 |
40.06 |
16.70 |
|
CYPRESS BIOSCIENCE INC |
4.96 |
-0.13 |
- 2.55% |
301,488,000 |
9.95 |
4.72 |
|
CYTORI THERAPEUTICS INC |
7.52 |
0.05 |
+ 0.67% |
658,440,000 |
9.50 |
1.42 |
|
DEI HOLDINGS INC |
0.48 |
0.02 |
+ 4.35% |
5,000,000 |
0.69 |
0.08 |
|
DEXCOM INC |
9.69 |
0.02 |
+ 0.21% |
397,150,000 |
10.20 |
3.29 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
DIGIRAD CORP |
2.13 |
-0.03 |
- 1.39% |
86,400,000 |
3.14 |
0.84 |
|
DIVX INC |
6.88 |
-0.12 |
- 1.71% |
307,637,000 |
7.21 |
4.09 |
|
DOT VN INC |
0.29 |
0.00 |
+ 0.00% |
0 |
0.50 |
0.07 |
|
E DIGITAL CORP |
0.13 |
0.00 |
+ 0.00% |
199,184,000 |
0.22 |
0.10 |
|
ECOBLU PRODUCTS INC |
0.36 |
-0.03 |
- 7.69% |
138,253,000 |
1.50 |
0.20 |
|
ENCORE CAPITAL GROUP INC |
18.01 |
0.25 |
+ 1.41% |
149,044,000 |
19.89 |
2.62 |
|
ENTEST BIOMEDICAL INC |
1.27 |
0.00 |
+ 0.00% |
44,437,000 |
6.50 |
0.35 |
|
ENTROPIC COMMUNICATIONS INC |
4.08 |
0.14 |
+ 3.55% |
513,952,000 |
4.30 |
0.47 |
|
ETHOS ENVIRONMENTAL INC |
0.10 |
0.00 |
+ 0.00% |
25,456,000 |
0.59 |
0.08 |
|
FIRST PACTRUST BANCORP INC |
6.88 |
0.33 |
+ 5.04% |
500,000 |
8.62 |
4.44 |
|
GEN-PROBE INC |
46.73 |
-0.29 |
- 0.62% |
219,784,000 |
49.29 |
35.70 |
|
GENOPTIX INC |
34.19 |
1.04 |
+ 3.14% |
272,111,000 |
38.13 |
24.15 |
|
GLACIER WATER SERVICES INC |
33.00 |
1.50 |
+ 4.76% |
2,358,000 |
46.63 |
24.29 |
|
HALOZYME THERAPEUTICS INC |
7.11 |
0.25 |
+ 3.64% |
565,962,000 |
8.09 |
4.40 |
|
HARBOR BIOSCIENCES INC |
0.56 |
-0.08 |
- 12.50% |
600,909,000 |
0.98 |
0.27 |
|
HELIX WIND CORP |
0.16 |
-0.02 |
- 11.11% |
1,889,992,000 |
3.30 |
0.14 |
|
HOMEFED CORP |
23.00 |
-2.00 |
- 8.00% |
100,000 |
33.00 |
11.00 |
|
ILLUMINA INC |
39.00 |
0.33 |
+ 0.85% |
1,167,100,000 |
44.07 |
25.59 |
|
IMAGENETIX INC |
0.41 |
0.00 |
+ 0.00% |
0 |
0.85 |
0.16 |
|
IMAGEWARE SYSTEMS INC |
0.99 |
0.09 |
+ 10.00% |
2,050,000 |
0.99 |
0.20 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
IMPERIAL CAPITAL BANCORP INC |
0.02 |
0.00 |
+ 0.00% |
97,700,000 |
1.39 |
0.01 |
|
INFOSONICS CORP |
1.15 |
-0.03 |
- 2.54% |
33,120,000 |
2.74 |
0.10 |
|
INOVIO BIOMEDICAL CORP |
1.34 |
-0.07 |
- 4.96% |
549,055,000 |
3.40 |
0.27 |
|
INTL LOTTERY & TOTALIZATOR |
0.18 |
0.00 |
+ 0.00% |
0 |
0.44 |
0.10 |
|
ISIS PHARMACEUTICALS INC |
9.12 |
0.21 |
+ 2.36% |
1,884,275,000 |
18.81 |
8.59 |
|
JACK IN THE BOX INC |
23.06 |
0.16 |
+ 0.70% |
971,051,000 |
28.35 |
16.59 |
|
JAVO BEVERAGE CO INC |
0.16 |
0.00 |
+ 0.00% |
156,090,000 |
0.40 |
0.10 |
|
JMAR TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
36,300,000 |
0.08 |
0.01 |
|
KRATOS DEFENSE & SECURITY |
14.19 |
-0.06 |
- 0.42% |
79,331,000 |
14.50 |
5.80 |
|
LA JOLLA PHARMACEUTICAL CO |
0.09 |
0.02 |
+ 28.57% |
2,469,681,000 |
0.64 |
0.04 |
|
LANCER ORTHODONTICS INC |
0.15 |
0.00 |
+ 0.00% |
0 |
0.65 |
0.15 |
|
LEAP WIRELESS INTL INC |
15.40 |
0.83 |
+ 5.70% |
4,697,990,000 |
42.47 |
11.98 |
|
LIFE TECHNOLOGIES CORP |
52.18 |
0.10 |
+ 0.19% |
944,512,000 |
53.34 |
26.55 |
|
LIFEVANTAGE CORP |
0.36 |
0.02 |
+ 5.88% |
106,605,000 |
1.00 |
0.20 |
|
LIGAND PHARMACEUTICALS-CL B |
1.70 |
0.00 |
+ 0.00% |
248,158,000 |
3.21 |
1.55 |
|
LPATH INC |
0.72 |
0.00 |
+ 0.00% |
2,620,000 |
1.47 |
0.40 |
|
MAD CATZ INTERACTIVE INC |
0.52 |
-0.02 |
- 3.70% |
294,615,000 |
0.57 |
0.17 |
|
MAXWELL TECHNOLOGIES INC |
13.31 |
0.00 |
+ 0.00% |
177,950,000 |
21.81 |
4.90 |
|
MEDICINOVA INC |
8.20 |
0.45 |
+ 5.81% |
1,752,000 |
8.50 |
1.59 |
|
MITEK SYSTEMS INC |
0.75 |
0.05 |
+ 7.14% |
800,000 |
1.04 |
0.10 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
NANOGEN INC |
0.03 |
0.00 |
+ 0.00% |
38,544,000 |
0.17 |
0.01 |
|
NATURAL ALTERNATIVES INTL |
8.15 |
-0.30 |
- 3.55% |
17,700,000 |
8.58 |
5.60 |
|
NEUROCRINE BIOSCIENCES INC |
2.36 |
0.02 |
+ 0.85% |
285,588,000 |
4.25 |
1.94 |
|
NEXMED INC |
0.50 |
0.04 |
+ 8.70% |
9,072,266,000 |
0.84 |
0.08 |
|
NEXPRISE INC |
0.09 |
0.00 |
+ 0.00% |
0 |
0.51 |
0.03 |
|
NEXTWAVE WIRELESS INC |
0.42 |
-0.02 |
- 4.55% |
1,656,699,000 |
1.45 |
0.10 |
|
NITCHES INC |
0.08 |
0.03 |
+ 60.00% |
5,000,000 |
0.12 |
0.02 |
|
NOVATEL WIRELESS INC |
6.93 |
-0.04 |
- 0.57% |
331,114,000 |
13.70 |
5.07 |
|
NTN BUZZTIME INC |
0.48 |
0.00 |
+ 0.00% |
3,200,000 |
0.63 |
0.15 |
|
NUVASIVE INC |
42.37 |
0.07 |
+ 0.17% |
718,970,000 |
45.06 |
25.95 |
|
OCCULOGIX INC |
2.85 |
-1.25 |
- 30.49% |
1,322,253,000 |
5.14 |
0.70 |
|
ONE VOICE TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
65,000,000 |
0.07 |
0.00 |
|
ONSITE ENERGY CORP |
0.06 |
0.00 |
+ 0.00% |
0 |
0.08 |
0.04 |
|
OPTIMER PHARMACEUTICALS INC |
13.56 |
0.09 |
+ 0.67% |
286,581,000 |
15.17 |
9.54 |
|
ORANGE 21 INC |
0.69 |
-0.01 |
- 1.43% |
100,000 |
1.50 |
0.57 |
|
ORCHESTRA THERAPEUTICS INC |
0.04 |
0.00 |
+ 0.00% |
5,000,000 |
0.10 |
0.02 |
|
OREXIGEN THERAPEUTICS INC |
6.51 |
-0.20 |
- 2.98% |
324,135,000 |
10.83 |
1.78 |
|
OSAGE EXPLORATION & DEVELOPM |
0.06 |
0.00 |
+ 0.00% |
46,500,000 |
0.09 |
0.01 |
|
OVERLAND STORAGE INC |
2.09 |
0.00 |
+ 0.00% |
0 |
3.63 |
0.61 |
|
PACIFIC ENTERTAINMENT CORP |
0.50 |
0.00 |
+ 0.00% |
0 |
0.90 |
0.25 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
PACWEST BANCORP |
21.12 |
0.37 |
+ 1.78% |
276,496,000 |
22.59 |
9.37 |
|
PATRIOT SCIENTIFIC CORP |
0.15 |
0.00 |
+ 0.00% |
233,036,000 |
0.42 |
0.07 |
|
PHOENIX FOOTWEAR GROUP INC |
0.50 |
-0.03 |
- 5.66% |
3,843,000 |
0.98 |
0.11 |
|
PICO HOLDINGS INC |
35.28 |
-0.02 |
- 0.06% |
41,936,000 |
35.57 |
20.03 |
|
PLANET BIOPHARMACEUTICALS IN |
0.20 |
0.00 |
+ 0.00% |
0 |
2.74 |
0.05 |
|
PRICESMART INC |
23.42 |
-0.01 |
- 0.04% |
60,595,000 |
23.65 |
13.76 |
|
PROTEIN POLYMER TECHNOLOGIES |
0.01 |
0.00 |
+ 0.00% |
0 |
0.04 |
0.00 |
|
PURE BIOSCIENCE |
1.76 |
0.03 |
+ 1.73% |
143,119,000 |
3.19 |
1.22 |
|
QUALCOMM INC |
38.68 |
-0.11 |
- 0.28% |
20,133,596,000 |
49.80 |
32.83 |
|
QUIDEL CORP |
13.74 |
0.27 |
+ 2.00% |
424,988,000 |
18.81 |
7.05 |
|
REALTY INCOME CORP |
29.12 |
0.51 |
+ 1.78% |
722,433,000 |
29.20 |
14.60 |
|
REMEC INC |
0.88 |
0.00 |
+ 0.00% |
0 |
1.01 |
0.59 |
|
RESMED INC |
59.36 |
0.18 |
+ 0.30% |
298,325,000 |
59.61 |
31.49 |
|
RF INDUSTRIES LTD |
4.86 |
0.02 |
+ 0.41% |
1,200,000 |
5.20 |
2.82 |
|
ROYALE ENERGY INC |
2.15 |
-0.10 |
- 4.44% |
77,805,000 |
4.18 |
1.38 |
|
RUBIO'S RESTAURANTS INC |
8.00 |
0.01 |
+ 0.13% |
5,928,000 |
8.21 |
3.03 |
|
SAGIENT RESEARCH SYSTEMS INC |
0.12 |
0.00 |
+ 0.00% |
0 |
0.21 |
0.09 |
|
SAN DIEGO TRUST BANK |
11.75 |
0.00 |
+ 0.00% |
0 |
14.00 |
8.25 |
|
SAN WEST INC |
0.11 |
0.00 |
+ 0.00% |
717,976,000 |
0.35 |
0.00 |
|
SANTARUS INC |
4.54 |
-0.26 |
- 5.42% |
362,502,000 |
5.82 |
1.05 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SEACOAST COMMERCE BANK |
3.50 |
0.00 |
+ 0.00% |
0 |
6.25 |
2.25 |
|
SECURITY BUSINESS BANCORP |
9.15 |
0.00 |
+ 0.00% |
0 |
9.50 |
7.05 |
|
SEMPRA ENERGY |
50.65 |
-0.35 |
- 0.69% |
3,347,326,000 |
57.18 |
36.43 |
|
SENOMYX INC |
2.74 |
-0.01 |
- 0.36% |
218,291,000 |
4.75 |
1.35 |
|
SEQUENOM INC |
7.61 |
-0.49 |
- 6.05% |
9,943,417,000 |
16.80 |
2.55 |
|
SHRINK NANOTECHNOLOGIES INC |
0.85 |
0.00 |
+ 0.00% |
0 |
1.28 |
0.05 |
|
SOCIALWISE INC |
0.62 |
0.01 |
+ 1.64% |
72,750,000 |
1.02 |
0.26 |
|
SOMAXON PHARMACEUTICALS INC |
4.00 |
-0.06 |
- 1.48% |
996,237,000 |
4.88 |
0.18 |
|
SORRENTO THERAPEUTICS INC |
2.08 |
0.33 |
+ 18.86% |
1,100,000 |
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 |
0.29 |
-0.01 |
- 3.33% |
56,460,000 |
1.76 |
0.15 |
|
ST BERNARD SOFTWARE INC |
0.20 |
0.00 |
+ 0.00% |
0 |
0.50 |
0.12 |
|
SURGE GLOBAL ENERGY INC |
0.12 |
0.03 |
+ 33.33% |
40,250,000 |
0.14 |
0.02 |
|
TRANSDEL PHARMACEUTICALS INC |
0.90 |
0.00 |
+ 0.00% |
0 |
4.00 |
0.65 |
|
UBROADCAST INC |
0.02 |
0.00 |
+ 0.00% |
382,857,000 |
0.10 |
0.01 |
|
US FARMS INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.10 |
0.01 |
|
VIASAT INC |
33.17 |
0.41 |
+ 1.25% |
188,792,000 |
33.62 |
16.02 |
|
VICAL INC |
3.92 |
0.07 |
+ 1.82% |
577,246,000 |
5.51 |
1.38 |
|
WD-40 CO |
32.56 |
-0.05 |
- 0.15% |
37,186,000 |
34.55 |
21.81 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
WEBSENSE INC |
23.37 |
-0.09 |
- 0.38% |
303,644,000 |
23.55 |
9.48 |
|
WHO'S YOUR DADDY INC |
0.08 |
-0.02 |
- 20.00% |
51,525,000 |
0.22 |
0.01 |
|
XENONICS HOLDINGS INC |
0.67 |
0.01 |
+ 1.52% |
13,551,000 |
1.22 |
0.25 |
|
