|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
1ST PACIFIC BANCORP |
8.00 |
-0.13 |
- 1.60% |
1,049,000 |
16.00 |
7.27 |
|
ACADIA PHARMACEUTICALS INC |
8.28 |
0.10 |
+ 1.22% |
188,006,000 |
17.33 |
7.63 |
|
ACCELRYS INC |
6.40 |
0.11 |
+ 1.75% |
442,466,000 |
8.24 |
5.08 |
|
ADVENTRX PHARMACEUTICALS INC |
0.43 |
0.01 |
+ 2.38% |
127,040,000 |
2.91 |
0.36 |
|
AETHLON MEDICAL INC |
0.47 |
0.00 |
+ 0.00% |
206,520,000 |
0.88 |
0.45 |
|
AKESIS PHARMACEUTICALS INC |
0.75 |
-0.05 |
- 6.25% |
27,500,000 |
1.05 |
0.38 |
|
ALDILA INC |
8.88 |
0.03 |
+ 0.34% |
14,768,000 |
18.36 |
8.67 |
|
ALLIANCE PHARMACEUTICAL CP |
0.03 |
0.00 |
+ 0.00% |
25,300,000 |
0.12 |
0.01 |
|
ALPHATEC HOLDINGS INC |
4.88 |
0.05 |
+ 1.04% |
9,408,000 |
6.53 |
3.27 |
|
AMERICAN TECHNOLOGY CORP/DEL |
1.92 |
-0.09 |
- 4.48% |
15,046,000 |
4.50 |
1.57 |
|
AMISTAR CORP |
0.11 |
0.00 |
+ 0.00% |
0 |
1.03 |
0.11 |
|
AMN HEALTHCARE SERVICES INC |
17.05 |
0.02 |
+ 0.12% |
182,507,000 |
23.41 |
14.25 |
|
AMYLIN PHARMACEUTICALS INC |
32.15 |
1.52 |
+ 4.96% |
6,706,062,000 |
53.25 |
23.75 |
|
ANACOMP INC-CL A |
0.50 |
0.00 |
+ 0.00% |
0 |
7.35 |
0.20 |
|
ANADYS PHARMACEUTICALS INC |
2.84 |
0.44 |
+ 18.33% |
637,298,000 |
4.35 |
1.36 |
|
ARENA PHARMACEUTICALS INC |
5.27 |
0.04 |
+ 0.76% |
902,465,000 |
14.78 |
4.92 |
|
ARMOR ELECTRIC INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.08 |
0.01 |
|
ARTES MEDICAL INC |
1.10 |
-0.04 |
- 3.51% |
94,893,000 |
9.11 |
0.83 |
|
ASHWORTH INC |
3.26 |
0.08 |
+ 2.52% |
10,725,000 |
8.50 |
2.47 |
|
AXESSTEL INC |
0.66 |
0.01 |
+ 1.54% |
100,220,000 |
1.58 |
0.19 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
BAKBONE SOFTWARE INC |
0.92 |
-0.03 |
- 3.16% |
21,200,000 |
1.95 |
0.60 |
|
BIOMED REALTY TRUST INC |
27.23 |
-0.05 |
- 0.18% |
1,536,521,000 |
28.99 |
19.32 |
|
BMXP HOLDINGS INC |
0.02 |
0.00 |
+ 0.00% |
0 |
0.19 |
0.01 |
|
BOFI HOLDING INC |
6.94 |
0.04 |
+ 0.58% |
1,122,000 |
7.86 |
5.20 |
|
CALIFORNIA COMMUNITY BANK |
14.00 |
0.00 |
+ 0.00% |
0 |
16.60 |
12.45 |
|
CALLAWAY GOLF COMPANY |
13.64 |
-0.36 |
- 2.57% |
785,859,000 |
19.49 |
13.20 |
|
CARDIODYNAMICS INTL CORP |
1.98 |
-0.10 |
- 4.81% |
15,786,000 |
5.60 |
1.40 |
|
CARDIUM THERAPEUTICS INC |
2.55 |
0.13 |
+ 5.37% |
63,300,000 |
3.19 |
1.50 |
|
CHARLOTTE RUSSE HOLDING INC |
17.52 |
-0.41 |
- 2.29% |
235,411,000 |
29.50 |
12.27 |
|
CHINA STATIONERY AND OFFICE |
0.08 |
0.00 |
+ 0.00% |
0 |
0.54 |
0.05 |
|
COHU INC |
17.49 |
-0.26 |
- 1.46% |
121,167,000 |
23.70 |
13.27 |
|
COM-GUARD.COM INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.01 |
0.00 |
|
CORONADO FIRST BANK |
9.35 |
0.00 |
+ 0.00% |
0 |
12.50 |
7.60 |
|
CRYOCOR INC |
1.33 |
-0.01 |
- 0.75% |
14,683,000 |
6.97 |
0.95 |
|
CUBIC CORP |
27.38 |
0.39 |
+ 1.45% |
151,802,000 |
50.68 |
23.02 |
|
CYMER INC |
28.98 |
-0.42 |
- 1.43% |
284,200,000 |
44.73 |
22.86 |
|
CYPRESS BIOSCIENCE INC |
7.72 |
0.51 |
+ 7.07% |
607,517,000 |
18.20 |
6.17 |
|
CYTORI THERAPEUTICS INC |
5.96 |
0.00 |
+ 0.00% |
79,552,000 |
6.69 |
4.62 |
|
DALRADA FINANCIAL CORP |
0.07 |
0.00 |
+ 0.00% |
0 |
0.70 |
0.03 |
|
DEXCOM INC |
7.48 |
-0.09 |
- 1.19% |
246,428,000 |
10.91 |
3.69 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
DIGIRAD CORP |
2.31 |
-0.01 |
- 0.43% |
8,924,000 |
4.68 |
2.05 |
|
DIRECTED ELECTRONICS INC |
1.78 |
-0.04 |
- 2.20% |
61,435,000 |
9.41 |
0.99 |
|
DISCOVERY BANCORP |
11.00 |
0.50 |
+ 4.76% |
0 |
16.74 |
10.00 |
|
DIVX INC |
9.62 |
-0.19 |
- 1.94% |
308,855,000 |
19.35 |
6.12 |
|
DOT HILL SYSTEMS CORP |
2.92 |
0.13 |
+ 4.66% |
84,022,000 |
4.13 |
2.12 |
|
DUSKA THERAPEUTICS INC |
0.47 |
0.00 |
+ 0.00% |
0 |
0.65 |
0.16 |
|
E DIGITAL CORP |
0.11 |
0.00 |
+ 0.00% |
704,161,000 |
0.23 |
0.11 |
|
ENCORE CAPITAL GROUP INC |
9.68 |
0.29 |
+ 3.09% |
238,171,000 |
12.81 |
6.10 |
|
ENTERPRISE INFORMATICS INC |
0.03 |
0.00 |
+ 0.00% |
0 |
350.00 |
10.00 |
|
ENTREPORT CORP |
0.01 |
0.00 |
+ 0.00% |
0 |
0.06 |
0.00 |
|
FAVRILLE INC |
1.84 |
-0.03 |
- 1.60% |
109,266,000 |
4.16 |
1.20 |
|
FIRST COMMUNITY BANCORP/CA |
21.80 |
-0.48 |
- 2.15% |
258,777,000 |
64.00 |
20.67 |
|
FIRST PACTRUST BANCORP INC |
15.90 |
-1.19 |
- 6.96% |
7,829,000 |
26.35 |
15.26 |
|
GEN-PROBE INC |
57.83 |
0.08 |
+ 0.14% |
389,536,000 |
71.84 |
44.82 |
|
GENOPTIX INC |
31.10 |
0.28 |
+ 0.91% |
27,344,000 |
37.88 |
17.00 |
|
GLACIER WATER SERVICES INC |
47.00 |
1.50 |
+ 3.30% |
200,000 |
60.00 |
33.00 |
|
HALOZYME THERAPEUTICS INC |
5.09 |
-0.19 |
- 3.60% |
317,273,000 |
10.85 |
4.19 |
|
HOLLIS-EDEN PHARMACEUTICALS |
1.50 |
-0.02 |
- 1.32% |
42,704,000 |
2.87 |
1.40 |
|
HOMEFED CORP |
48.25 |
0.25 |
+ 0.52% |
482,000 |
68.00 |
45.00 |
|
IDEAEDGE INC |
0.84 |
0.01 |
+ 1.20% |
76,983,000 |
1.23 |
0.31 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
ILLUMINA INC |
78.28 |
0.20 |
+ 0.26% |
530,893,000 |
81.90 |
31.66 |
|
IMAGENETIX INC |
0.98 |
0.08 |
+ 8.89% |
12,000,000 |
1.50 |
0.51 |
|
IMAGEWARE SYSTEMS INC |
0.60 |
-0.05 |
- 7.69% |
116,194,000 |
2.61 |
0.25 |
|
IMCOR PHARMACEUTICAL CO |
0.01 |
0.00 |
+ 0.00% |
0 |
0.03 |
0.01 |
|
IMPERIAL CAPITAL BANCORP INC |
11.99 |
-1.31 |
- 9.85% |
174,569,000 |
55.59 |
11.92 |
|
INFOSONICS CORP |
1.04 |
0.04 |
+ 4.00% |
51,801,000 |
3.80 |
0.90 |
|
INOVIO BIOMEDICAL CORP |
0.90 |
0.00 |
+ 0.00% |
17,175,000 |
4.26 |
0.50 |
|
INTL LOTTERY & TOTALIZATOR |
0.51 |
0.01 |
+ 2.00% |
1,900,000 |
0.90 |
0.26 |
|
INVITROGEN CORP |
93.43 |
-0.27 |
- 0.29% |
406,699,000 |
99.15 |
70.23 |
|
IOMEGA CORP |
3.84 |
0.00 |
+ 0.00% |
374,325,000 |
5.75 |
2.26 |
|
IPEX INC |
0.01 |
0.00 |
+ 0.00% |
0 |
0.01 |
0.00 |
|
ISIS PHARMACEUTICALS INC |
12.89 |
0.17 |
+ 1.34% |
1,417,740,000 |
20.15 |
8.79 |
|
JACK IN THE BOX INC |
23.79 |
-0.83 |
- 3.37% |
2,296,699,000 |
39.77 |
22.57 |
|
JAVO BEVERAGE CO INC |
0.70 |
0.05 |
+ 7.69% |
283,469,000 |
1.61 |
0.42 |
|
JMAR TECHNOLOGIES INC |
0.22 |
0.01 |
+ 4.76% |
53,095,000 |
0.28 |
0.04 |
|
KINTERA INC |
0.63 |
0.00 |
+ 0.00% |
59,200,000 |
2.83 |
0.20 |
|
KRATOS DEFENSE & SECURITY |
1.77 |
0.02 |
+ 1.14% |
132,542,000 |
3.09 |
1.37 |
|
LA JOLLA PHARMACEUTICAL CO |
1.88 |
0.01 |
+ 0.53% |
81,950,000 |
7.06 |
1.45 |
|
LANCER ORTHODONTICS INC |
0.68 |
0.00 |
+ 0.00% |
0 |
0.75 |
0.55 |
|
LEAP WIRELESS INTL INC |
61.09 |
1.06 |
+ 1.77% |
2,098,643,000 |
99.04 |
29.87 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
LIGAND PHARMACEUTICALS-CL B |
3.72 |
0.21 |
+ 5.98% |
508,092,000 |
7.37 |
3.31 |
|
LPATH INC |
1.45 |
-0.13 |
- 8.23% |
20,600,000 |
2.54 |
1.26 |
|
MAD CATZ INTERACTIVE INC |
0.71 |
-0.02 |
- 2.74% |
89,005,000 |
1.65 |
0.55 |
|
MAXWELL TECHNOLOGIES INC |
12.43 |
-0.12 |
- 0.96% |
114,148,000 |
16.50 |
7.10 |
|
MEDICINOVA INC |
4.05 |
-0.06 |
- 1.46% |
3,300,000 |
9.54 |
3.27 |
|
METABASIS THERAPEUTICS INC |
2.13 |
-0.08 |
- 3.62% |
22,974,000 |
8.37 |
1.40 |
|
MICROISLET INC |
0.30 |
0.00 |
+ 0.00% |
10,100,000 |
0.74 |
0.25 |
|
MICROMET INC |
2.25 |
-0.15 |
- 6.25% |
88,991,000 |
3.27 |
1.22 |
|
MITEK SYSTEMS INC |
0.51 |
0.11 |
+ 27.50% |
45,700,000 |
0.78 |
0.15 |
|
NANOGEN INC |
0.37 |
0.02 |
+ 5.71% |
450,986,000 |
1.65 |
0.27 |
|
NATURAL ALTERNATIVES INTL |
7.84 |
0.06 |
+ 0.77% |
200,000 |
9.20 |
5.64 |
|
NEUROCRINE BIOSCIENCES INC |
4.79 |
0.12 |
+ 2.57% |
302,376,000 |
13.12 |
4.11 |
|
NEXPRISE INC |
0.55 |
-0.17 |
- 23.61% |
4,902,000 |
0.72 |
0.12 |
|
NEXTWAVE WIRELESS INC |
6.76 |
-0.27 |
- 3.84% |
900,182,000 |
10.44 |
3.28 |
|
NITCHES INC |
1.23 |
0.04 |
+ 3.36% |
300,000 |
4.20 |
1.09 |
|
NOVATEL WIRELESS INC |
9.17 |
-0.28 |
- 2.96% |
913,082,000 |
29.14 |
7.42 |
|
NTN BUZZTIME INC |
0.49 |
0.07 |
+ 16.67% |
42,700,000 |
1.15 |
0.32 |
|
NUVASIVE INC |
40.68 |
0.16 |
+ 0.39% |
241,352,000 |
44.96 |
24.89 |
|
ONE VOICE TECHNOLOGIES INC |
0.01 |
0.00 |
+ 0.00% |
1,698,572,000 |
0.04 |
0.01 |
|
ONSITE ENERGY CORP |
0.06 |
0.00 |
+ 0.00% |
0 |
0.10 |
0.04 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
OPEN ENERGY CORP |
0.28 |
0.02 |
+ 7.69% |
338,831,000 |
0.83 |
0.23 |
|
ORANGE 21 INC |
3.47 |
-0.06 |
- 1.70% |
2,578,000 |
6.77 |
3.20 |
|
OVERLAND STORAGE INC |
1.07 |
0.00 |
+ 0.00% |
4,400,000 |
100000.00 |
1.02 |
|
PACWEST BANCORP |
22.31 |
-0.44 |
- 1.93% |
204,018,000 |
64.00 |
20.67 |
|
PATRIOT SCIENTIFIC CORP |
0.30 |
0.00 |
+ 0.00% |
466,991,000 |
0.94 |
0.26 |
|
PHOENIX FOOTWEAR GROUP INC |
1.84 |
-0.06 |
- 3.16% |
100,000 |
4.45 |
1.10 |
|
PICO HOLDINGS INC |
37.43 |
0.47 |
+ 1.27% |
116,025,000 |
48.87 |
28.62 |
|
PLANET BIOPHARMACEUTICALS IN |
1.01 |
0.00 |
+ 0.00% |
0 |
4.00 |
1.01 |
|
PRICESMART INC |
27.44 |
-0.99 |
- 3.48% |
81,398,000 |
33.67 |
18.59 |
|
PROTEIN POLYMER TECHNOLOGIES |
0.04 |
0.00 |
+ 0.00% |
6,500,000 |
0.21 |
0.03 |
|
PURE BIOSCIENCE |
4.64 |
0.04 |
+ 0.87% |
59,019,000 |
8.72 |
2.58 |
|
QUALCOMM INC |
46.90 |
1.90 |
+ 4.22% |
31,346,856,000 |
47.72 |
35.17 |
|
QUIDEL CORP |
15.70 |
0.00 |
+ 0.00% |
237,048,000 |
21.07 |
12.95 |
|
REALTY INCOME CORP |
24.81 |
-0.23 |
- 0.92% |
888,772,000 |
30.70 |
20.27 |
|
REMEC INC |
1.16 |
-0.02 |
- 1.69% |
100,000 |
1.75 |
0.95 |
|
REMOTE SURVEILLANCE TECHNOLO |
0.02 |
0.00 |
+ 0.00% |
1,000,000 |
0.58 |
0.01 |
|
RESMED INC |
41.08 |
0.24 |
+ 0.59% |
367,929,000 |
54.58 |
38.34 |
|
RF INDUSTRIES LTD |
5.90 |
0.00 |
+ 0.00% |
902,000 |
7.67 |
5.20 |
|
ROYALE ENERGY INC |
4.11 |
0.51 |
+ 14.17% |
217,420,000 |
4.49 |
2.18 |
|
RUBIO'S RESTAURANTS INC |
5.50 |
-0.09 |
- 1.61% |
90,636,000 |
12.06 |
5.40 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
SAIC INC |
19.54 |
0.06 |
+ 0.31% |
2,233,467,000 |
21.13 |
16.11 |
|
SAN DIEGO TRUST BANK |
19.00 |
0.75 |
+ 4.11% |
700,000 |
34.50 |
17.00 |
|
SANTARUS INC |
2.53 |
0.06 |
+ 2.43% |
213,593,000 |
7.10 |
1.78 |
|
SEACOAST COMMERCE BANK |
8.85 |
0.00 |
+ 0.00% |
0 |
11.75 |
8.05 |
|
SECURITY BUSINESS BANK OF SA |
13.30 |
0.00 |
+ 0.00% |
0 |
19.91 |
12.25 |
|
SEMPRA ENERGY |
59.19 |
0.40 |
+ 0.68% |
1,077,322,000 |
65.44 |
48.58 |
|
SENOMYX INC |
5.49 |
0.03 |
+ 0.55% |
72,437,000 |
16.36 |
4.62 |
|
SEQUENOM INC |
7.78 |
0.04 |
+ 0.52% |
323,254,000 |
11.63 |
3.45 |
|
SGX PHARMACEUTICALS INC |
1.45 |
0.03 |
+ 2.11% |
6,499,000 |
7.95 |
1.18 |
|
SOMAXON PHARMACEUTICALS INC |
4.31 |
-0.06 |
- 1.37% |
44,535,000 |
15.28 |
3.69 |
|
SOUND HEALTH SOLUTIONS INC |
0.06 |
0.00 |
+ 0.00% |
0 |
0.13 |
0.02 |
|
SPACEDEV INC |
0.63 |
-0.02 |
- 3.08% |
1,487,000 |
1.06 |
0.51 |
|
STEAKHOUSE PARTNERS INC |
0.05 |
0.00 |
+ 0.00% |
0 |
0.55 |
0.04 |
|
SURGE GLOBAL ENERGY INC |
0.08 |
-0.01 |
- 11.11% |
5,000,000 |
0.59 |
0.06 |
|
SYS |
2.12 |
-0.02 |
- 0.93% |
59,893,000 |
2.52 |
1.30 |
|
TELANETIX INC |
1.01 |
-0.17 |
- 14.41% |
94,113,000 |
6.75 |
0.76 |
|
TRI-ISTHMUS GROUP INC |
0.89 |
-0.01 |
- 1.11% |
100,000 |
0.90 |
0.26 |
|
US FARMS INC |
0.14 |
0.00 |
+ 0.00% |
21,500,000 |
0.94 |
0.09 |
|
VERENIUM CORP |
2.69 |
-0.01 |
- 0.37% |
918,667,000 |
7.15 |
2.34 |
|
VIASAT INC |
20.16 |
-0.32 |
- 1.56% |
178,389,000 |
36.49 |
19.20 |
|
SYMBOL
|
NAME
|
CLOSE
|
|
VOLUME
|
|
|
VICAL INC |
3.27 |
0.00 |
+ 0.00% |
50,171,000 |
6.20 |
3.12 |
|
VYREX CORP |
2.00 |
0.00 |
+ 0.00% |
0 |
2.75 |
0.30 |
|
WD-40 CO |
33.94 |
-0.30 |
- 0.88% |
140,586,000 |
42.70 |
28.91 |
|
WEBSENSE INC |
19.48 |
0.50 |
+ 2.63% |
929,748,000 |
23.74 |
15.43 |
|
WHO'S YOUR DADDY INC |
0.18 |
-0.02 |
- 10.00% |
3,750,000 |
5.22 |
0.13 |
|
WORLD WASTE TECHNOLOGIES INC |
0.17 |
-0.08 |
- 32.00% |
24,000,000 |
1.59 |
0.10 |
|
XENONICS HOLDINGS INC |
1.64 |
-0.01 |
- 0.61% |
14,550,000 |
3.12 |
1.30 |
|
