Business Services Industry
San Diego public stocks
San Diego Business Journal, March 20, 2006
EXCHANGE TICKER
SYMBOL COMPANY NAME
NASD ACAD Acadia Pharmaceuticals, Inc.
NASD ACCL Accelrys, Inc.
NASD LEND Accredited Home Lenders Holding Co.
NASD ALDA Aldila, Inc.
NASD ATCO American Technology Corp.
NYSE AHS AMN Healthcare Services, Inc.
NASD AMLN Amylin Pharmaceuticals, Inc.
NASD ANDS Anadys Pharmaceuticals, Inc.
NASD AMCC Applied Micro Circuits Corp.
NASD ARNA Arena Pharmecuticals, Inc.
NASD ASHW Ashworth, Inc.
AMEX AVN-R Avanir Pharmaceuticals
AMEX AFT Axesstel, Inc.
NYSE BMR BioMed Realty Trust, Inc.
NASD BSTE Biosite Inc.
NYSE ELY Callaway Golf Co.
NASD CNVX CancerVax Corp.
NASD CDIC Cardiodynamics International Corp.
NASD CHIC Charlotte Russe Holding Inc.
NASD COHU Cohu Inc.
NASD CMBC Community Bancorp Inc.
AMEX CUB Cubic Corp.
NASD CYMI Cymer Inc.
NASD CYPB Cypress Biosciences, Inc.
NASD DXCM DexCom, Inc.
NASD DRAD Digirad Corp.
NASD DEIX Directed Electronics
NASD DPII Discovery Partners International, Inc.
NASD DVSA Diversa Corp.
NYSE DJO DJ Orthopedics, Inc.
NASD DOCX Document Sciences Corp.
NASD HILL Dot Hill Systems Corp.
NASD ECPG Encore Capital Group, Inc.
NASD FCBP First Community Bancorp, Inc.
NASD FPTB First PacTrust Bancorp, Inc.
NASD GPRO Gen Probe, Inc.
NASD HEPH Hollis-Eden Pharmaceuticals, Inc.
NASD IDMI IDM Pharma, Inc.
NASD ILMN Illumina, Inc.
AMEX IW ImageWare Systems, Inc.
AMEX IFO InfoSonics Corp.
AMEX INO Inovio Biomedical Corp.
NASD IVGN Invitrogen Corp.
NYSE IOM Iomega Corp.
NASD ISIS Isis Pharmaceuticals, Inc.
NASD ITLA ITLA Capital Corp.
NASD IVOW iVOW, Inc.
NYSE JBX Jack in the Box, Inc.
NASD JMAR JMAR Technologies, Inc.
NYSE KTO K2, Inc.
NASD KNTA Kintera, Inc.
NASD LJPC La Jolla Pharmaceutical Co.
NASD MXWL Maxwell Technologies, Inc.
NASD MBRX Metabasis Therapeutics, Inc.
AMEX MII Microlslet, Inc.
NASD NGEN Nanogen Inc.
NASD NAII Natural Alternatives International, Inc.
NASD NBIX Neurocrine Biosciences, Inc.
NASD NICH Nitches, Inc.
NASD NVTL Novatel Wireless, Inc.
AMEX NTN NTN Buzztime, Inc.
NASD NUVA NuVasive, Inc.
NASD OVRL Overland Storage, Inc.
NYSE PNP Pan Pacific Retail Properties, Inc.
AMEX PNO Path 1 Network Technologies, Inc.
NASD PETC Petco Animal Supplies, Inc.
AMEX PXG Phoenix Footwear Group, Inc.
NASD PICO PICO Holdings, Inc.
NASD PSMT PriceSmart, Inc.
NASD QCOM Qualcomm, Inc.
NASD QDEL Quidel Corp.
NYSE O Realty Income Corp.
NYSE RMD ResMed, Inc.
NASD RFIL RF Industries, Ltd.
NASD ROYL Royale Energy, Inc.
NASD RUBO Rubio's Restaurants, Inc.
NASD SNTS Santarus, Inc.
NYSE SRE Sempra Energy
NASD SNMX Senomyx, Inc.
NASD SQNM Sequenom, Inc.
NASD SRLSE SeraCare Life Sciences, Inc.
NASD STGN Stratagene Corp.
NASD VSAT ViaSat, Inc.
NASD VICL Vical, Inc.
NASD WDFC WD-40 Co.
NASD WBSN Websense, Inc.
NASD WSSI WebSideStory, Inc.
NASD WFII Wireless Facilities, Inc.
PRICE PRICE
COMPANY NAME 3/14/2006 3/7/2006
Acadia Pharmaceuticals, Inc. 16.35 14.81
Accelrys, Inc. 7.13 6.73
Accredited Home Lenders Holding Co. 48.49 49.50
Aldila, Inc. 30.51 31.20
American Technology Corp. 3.39 3.70
AMN Healthcare Services, Inc. 18.62 20.35
Amylin Pharmaceuticals, Inc. 43.55 41.95
Anadys Pharmaceuticals, Inc. 14.91 14.52
Applied Micro Circuits Corp. 3.95 3.70
Arena Pharmecuticals, Inc. 19.92 19.21
Ashworth, Inc. 8.89 8.40
Avanir Pharmaceuticals 15.25 16.50
Axesstel, Inc. 1.83 1.46
BioMed Realty Trust, Inc. 29.15 27.92
Biosite Inc. 52.32 52.20
Callaway Golf Co. 16.85 16.25
CancerVax Corp. 3.15 3.22
Cardiodynamics International Corp. 1.33 1.50
Charlotte Russe Holding Inc. 18.37 18.98
Cohu Inc. 20.42 19.85
Community Bancorp Inc. 35.74 34.99
Cubic Corp. 22.04 21.68
Cymer Inc. 45.39 43.24
Cypress Biosciences, Inc. 5.96 5.93
DexCom, Inc. 19.53 17.86
Digirad Corp. 3.80 3.80
Directed Electronics 15.58 15.10
Discovery Partners International, Inc. 2.48 2.39
Diversa Corp. 8.40 7.81
DJ Orthopedics, Inc. 38.84 36.65
Document Sciences Corp. 7.17 7.12
Dot Hill Systems Corp. 6.90 6.73
Encore Capital Group, Inc. 17.83 17.26
First Community Bancorp, Inc. 60.09 60.00
First PacTrust Bancorp, Inc. 28.46 28.60
Gen Probe, Inc. 53.54 49.10
Hollis-Eden Pharmaceuticals, Inc. 6.06 6.29
IDM Pharma, Inc. 6.24 6.00
Illumina, Inc. 26.24 24.46
ImageWare Systems, Inc. 2.14 2.40
InfoSonics Corp. 10.11 12.15
Inovio Biomedical Corp. 2.75 2.89
Invitrogen Corp. 70.87 71.34
Iomega Corp. 2.65 2.62
Isis Pharmaceuticals, Inc. 7.89 7.98
ITLA Capital Corp. 45.99 45.00
iVOW, Inc. 4.49 4.87
Jack in the Box, Inc. 41.58 40.00
JMAR Technologies, Inc. 1.12 1.12
K2, Inc. 12.23 10.80
Kintera, Inc. 2.25 2.35
La Jolla Pharmaceutical Co. 5.34 5.20
Maxwell Technologies, Inc. 17.50 17.75
Metabasis Therapeutics, Inc. 8.90 9.03
Microlslet, Inc. 1.82 1.87
Nanogen Inc. 2.54 2.31
Natural Alternatives International, Inc. 8.36 8.44
Neurocrine Biosciences, Inc. 69.75 68.70
Nitches, Inc. 7.60 7.35
Novatel Wireless, Inc. 8.43 8.42
NTN Buzztime, Inc. 1.44 1.40
NuVasive, Inc. 20.24 18.58
Overland Storage, Inc. 9.27 8.93
Pan Pacific Retail Properties, Inc. 71.46 69.58
Path 1 Network Technologies, Inc. 2.04 2.05
Petco Animal Supplies, Inc. 21.11 20.20
Phoenix Footwear Group, Inc. 5.25 5.10
PICO Holdings, Inc. 34.18 33.21
PriceSmart, Inc. 8.06 7.85
Qualcomm, Inc. 49.25 47.86
Quidel Corp. 11.77 10.85
Realty Income Corp. 24.01 23.15
ResMed, Inc. 39.55 39.04
RF Industries, Ltd. 5.06 4.80
Royale Energy, Inc. 5.64 5.66
Rubio's Restaurants, Inc. 10.34 10.30
Santarus, Inc. 6.29 7.08
Sempra Energy 46.95 46.30
Senomyx, Inc. 15.94 15.67
Sequenom, Inc. 0.72 0.62
SeraCare Life Sciences, Inc. 11.52 11.32
Stratagene Corp. 10.39 9.84
ViaSat, Inc. 27.59 26.74
Vical, Inc. 5.09 5.05
WD-40 Co. 30.10 30.01
Websense, Inc. 56.53 59.98
WebSideStory, Inc. 16.45 15.18
Wireless Facilities, Inc. 4.81 4.65
NET PERCENT
COMPANY NAME CHANGE CHANGE
Acadia Pharmaceuticals, Inc. 1.54 10.40%
Accelrys, Inc. 0.40 5.94%
Accredited Home Lenders Holding Co. -1.01 -2.04%
Aldila, Inc. -0.69 -2.21%
American Technology Corp. -0.31 -8.38%
AMN Healthcare Services, Inc. -1.73 -8.50%
Amylin Pharmaceuticals, Inc. 1.60 3.81%
Anadys Pharmaceuticals, Inc. 0.39 2.69%
Applied Micro Circuits Corp. 0.25 6.76%
Arena Pharmecuticals, Inc. 0.71 3.70%
Ashworth, Inc. 0.49 5.83%
Avanir Pharmaceuticals -1.25 -7.58%
Axesstel,Inc. 0.37 25.34%
BioMed Realty Trust, Inc. 1.23 4.41%
Biosite Inc. 0.12 0.23%
Callaway Golf Co. 0.60 3.69%
CancerVax Corp. -0.07 -2.17%
Cardiodynamics International Corp. -0.17 -11.33%
Charlotte Russe Holding Inc. -0.61 -3.21%
Cohu Inc. 0.57 2.87%
Community Bancorp Inc. 0.75 2.14%
Cubic Corp. 0.36 1.66%
Cymer Inc. 2.15 4.97%
Cypress Biosciences, Inc. 0.03 0.51%
DexCom, Inc. 1.67 9.35%
Digirad Corp. 0.00 0.00%
Directed Electronics 0.48 3.18%
Discovery Partners International, Inc. 0.09 3.77%
Diversa Corp. 0.59 7.55%
DJ Orthopedics, Inc. 2.19 5.98%
Document Sciences Corp. 0.05 0.70%
Dot Hill Systems Corp. 0.17 2.53%
Encore Capital Group, Inc. 0.57 3.30%
First Community Bancorp, Inc. 0.09 0.15%
First PacTrust Bancorp, Inc. -0.14 -0.49%
Gen Probe, Inc. 4.44 9.04%
Hollis-Eden Pharmaceuticals, Inc. -0.23 -3.66%
IDM Pharma, Inc. 0.24 4.00%
Illumina, Inc. 1.78 7.28%
ImageWare Systems, Inc. -0.26 -10.83%
InfoSonics Corp. -2.04 -16.79%
Inovio Biomedical Corp. -0.14 -4.84%
Invitrogen Corp. -0.47 -0.66%
Iomega Corp. 0.03 1.15%
Isis Pharmaceuticals, Inc. -0.09 -1.13%
ITLA Capital Corp. 0.99 2.20%
iVOW, Inc. -0.38 -7.80%
Jack in the Box, Inc. 1.58 3.95%
JMAR Technologies, Inc. 0.00 0.00%
K2, Inc. 1.43 13.24%
Kintera, Inc. -0.1 -4.26%
La Jolla Pharmaceutical Co. 0.14 2.69%
Maxwell Technologies, Inc. -0.25 -1.41%
Metabasis Therapeutics, Inc. -0.13 -1.44%
Microlslet, Inc. -0.05 -2.67%
Nanogen Inc. 0.23 9.96%
Natural Alternatives International, Inc. -0.08 -0.95%
Neurocrine Biosciences, Inc. 1.05 1.53%
Nitches, Inc. 0.25 3.40%
Novatel Wireless, Inc. 0.01 0.12%
NTN Buzztime, Inc. 0.04 2.86%
NuVasive, Inc. 1.66 8.93%
Overland Storage, Inc. 0.34 3.81%
Pan Pacific Retail Properties, Inc. 1.88 2.70%
Path 1 Network Technologies, Inc. -0.01 -0.49%
Petco Animal Supplies, Inc. 0.91 4.50%
Phoenix Footwear Group, Inc. 0.15 2.94%
PICO Holdings, Inc. 0.97 2.92%
PriceSmart, Inc. 0.21 2.68%
Qualcomm, Inc. 1.39 2.90%
Quidel Corp. 0.92 8.48%
Realty Income Corp. 0.86 3.71%
ResMed, Inc. 0.51 1.31%
RF Industries, Ltd. 0.26 5.42%
Royale Energy, Inc. -0.02 -0.35%
Rubio's Restaurants, Inc. 0.04 0.39%
Santarus, Inc. -0.79 -11.16%
Sempra Energy 0.65 1.40%
Senomyx, Inc. 0.27 1.72%
Sequenom, Inc. 0.10 16.13%
SeraCare Life Sciences, Inc. 0.20 1.77%
Stratagene Corp. 0.55 5.59%
ViaSat, Inc. 0.85 3.18%
Vical, Inc. 0.04 0.79%
WD-40 Co. 0.09 0.30%
Websense, Inc. -3.45 -5.75%
WebSideStory, Inc. 1.27 8.37%
Wireless Facilities, Inc. 0.16 3.44%
52-WEEK 52-WEEK
COMPANY NAME HIGH LOW
Acadia Pharmaceuticals, Inc. 16.25 6.25
Accelrys, Inc. 8.74 4.73
Accredited Home Lenders Holding Co. 54.94 31.36
Aldila, Inc. 33.50 16.61
American Technology Corp. 9.44 3.00
AMN Healthcare Services, Inc. 21.39 13.62
Amylin Pharmaceuticals, Inc. 45.79 14.50
Anadys Pharmaceuticals, Inc. 15.31 5.92
Applied Micro Circuits Corp. 4.08 2.32
Arena Pharmecuticals, Inc. 20.51 4.85
Ashworth, Inc. 12.27 5.95
Avanir Pharmaceuticals 18.14 8.48
Axesstel, Inc. 4.56 0.83
BioMed Realty Trust, Inc. 29.08 19.39
Biosite Inc. 68.88 46.65
Callaway Golf Co. 16.90 10.60
CancerVax Corp. 7.05 1.31
Cardiodynamics International Corp. 3.39 1.02
Charlotte Russe Holding Inc. 22.49 10.23
Cohu Inc. 29.48 14.81
Community Bancorp Inc. 37.42 28.77
Cubic Corp. 22.90 15.50
Cymer Inc. 50.38 22.96
Cypress Biosciences, Inc. 14.72 4.31
DexCom, Inc. 19.43 9.61
Digirad Corp. 8.00 3.50
Directed Electronics 17.00 12.75
Discovery Partners International, Inc. 3.54 2.24
Diversa Corp. 8.84 4.55
DJ Orthopedics, Inc. 38.71 23.67
Document Sciences Corp. 8.20 5.10
Dot Hill Systems Corp. 8.25 4.56
Encore Capital Group, Inc. 20.16 12.65
First Community Bancorp, Inc. 61.65 41.18
First PacTrust Bancorp, Inc. 29.29 23.90
Gen Probe, Inc. 53.14 35.40
Hollis-Eden Pharmaceuticals, Inc. 11.17 4.44
IDM Pharma, Inc. 6.99 2.50
Illumina, Inc. 26.51 6.80
ImageWare Systems, Inc. 3.89 1.35
InfoSonics Corp. 23.93 2.32
Inovio Biomedical Corp. 4.65 1.99
Invitrogen Corp. 88.50 60.14
Iomega Corp. 4.50 2.28
Isis Pharmaceuticals, Inc. 8.37 2.76
ITLA Capital Corp. 59.30 43.36
iVOW, Inc. 10.00 2.25
Jack in the Box, Inc. 43.09 27.35
JMAR Technologies, Inc. 1.66 1.00
K2, Inc. 14.04 8.25
Kintera, Inc. 6.32 1.99
La Jolla Pharmaceutical Co. 5.65 1.80
Maxwell Technologies, Inc. 19.99 7.41
Metabasis Therapeutics, Inc. 9.50 2.32
Microlslet, Inc. 2.80 1.10
Nanogen Inc. 4.77 2.22
Natural Alternatives International, Inc. 8.65 5.03
Neurocrine Biosciences, Inc. 71.00 33.86
Nitches, Inc. 9.19 1.06
Novatel Wireless, Inc. 15.88 8.06
NTN Buzztime, Inc. 3.20 1.15
NuVasive, Inc. 21.57 11.78
Overland Storage, Inc. 15.39 6.28
Pan Pacific Retail Properties, Inc. 72.25 55.30
Path 1 Network Technologies, Inc. 5.99 1.65
Petco Animal Supplies, Inc. 37.85 18.25
Phoenix Footwear Group, Inc. 7.15 4.40
PICO Holdings, Inc. 36.06 23.59
PriceSmart, Inc. 8.70 6.11
Qualcomm, Inc. 49.94 32.08
Quidel Corp. 15.95 3.45
Realty Income Corp. 25.69 21.08
ResMed, Inc. 43.43 27.76
RF Industries, Ltd. 7.66 4.47
Royale Energy, Inc. 11.95 4.55
Rubio's Restaurants, Inc. 11.54 8.12
Santarus, Inc. 8.50 2.80
Sempra Energy 49.54 37.07
Senomyx, Inc. 22.80 9.99
Sequenom, Inc. 1.28 0.60
SeraCare Life Sciences, Inc. 23.50 7.25
Stratagene Corp. 10.93 6.42
ViaSat, Inc. 29.17 17.30
Vical, Inc. 6.98 3.46
WD-40 Co. 33.76 19.37
Websense, Inc. 69.73 45.26
WebSideStory, Inc. 20.83 9.95
Wireless Facilities, Inc. 7.25 4.45
SHARES MARKET ($000)
COMPANY NAME OUTSTANDING CAPITALIZATION
Acadia Pharmaceuticals, Inc. 23490 384061.5
Accelrys, Inc. 26140 186378.2
Accredited Home Lenders Holding Co. 21920 1062900.8
Aldila, Inc. 5370 163838.7
American Technology Corp. 24310 82410.9
AMN Healthcare Services, Inc. 28770 535697.4
Amylin Pharmaceuticals, Inc. 111490 4855389.5
Anadys Pharmaceuticals, Inc. 28330 422400.3
Applied Micro Circuits Corp. 294310 1162524.5
Arena Pharmecuticals, Inc. 46260 921499.2
Ashworth, Inc. 14170 125971.3
Avanir Pharmaceuticals 31350 478087.5
Axesstel, Inc. 22410 41010.3
BioMed Realty Trust, Inc. 46630 1359264.5
Biosite Inc. 17420 911414.4
Callaway Golf Co. 76400 1287340
CancerVax Corp. 27880 87822
Cardiodynamics International Corp. 48800 64904
Charlotte Russe Holding Inc. 22430 412039.1
Cohu Inc. 22540 460266.8
Community Bancorp Inc. 5940 212295.6
Cubic Corp. 26720 588908.8
Cymer Inc. 35720 1621330.8
Cypress Biosciences, Inc. 31900 190124
DexCom, Inc. 25520 498405.6
Digirad Corp. 18710 71098
Directed Electronics 24770 385916.6
Discovery Partners International, Inc. 26390 65447.2
Diversa Corp. 44800 376320
DJ Orthopedics, Inc. 22190 861859.6
Document Sciences Corp. 4200 30114
Dot Hill Systems Corp. 44110 304359
Encore Capital Group, Inc. 22570 402423.1
First Community Bancorp, Inc. 17910 1076211.9
First PacTrust Bancorp, Inc. 4420 125793.2
Gen Probe, Inc. 50820 2720902.8
Hollis-Eden Pharmaceuticals, Inc. 20710 125502.6
IDM Pharma, Inc. 13190 82305.6
Illumina, Inc. 41270 1082924.8
ImageWare Systems, Inc. 13550 28997
InfoSonics Corp. 5330 53886.3
Inovio Biomedical Corp. 19510 53652.5
Invitrogen Corp. 53070 3761070.9
Iomega Corp. 51640 136846
Isis Pharmaceuticals, Inc. 72200 569658
ITLA Capital Corp. 5720 263062.8
iVOW, Inc. 2300 10327
Jack in the Box, Inc. 34570 1437420.6
JMAR Technologies, Inc. 35230 39457.6
K2, Inc. 46880 573342.4
Kintera, Inc. 31710 71347.5
La Jolla Pharmaceutical Co. 32510 173603.4
Maxwell Technologies, Inc. 16540 289450
Metabasis Therapeutics, Inc. 25240 224636
Microlslet, Inc. 40240 73236.8
Nanogen Inc. 54180 137617.2
Natural Alternatives International, Inc. 6570 54925.2
Neurocrine Biosciences, Inc. 37210 2595397.5
Nitches, Inc. 4050 30780
Novatel Wireless, Inc. 29290 246914.7
NTN Buzztime, Inc. 53740 77385.6
NuVasive, Inc. 24980 505595.2
Overland Storage, Inc. 13810 128018.7
Pan Pacific Retail Properties, Inc. 40770 2913424.2
Path 1 Network Technologies, Inc. 6960 14198.4
Petco Animal Supplies, Inc. 57860 1221424.6
Phoenix Footwear Group, Inc. 8380 43995
PICO Holdings, Inc. 13270 453568.6
PriceSmart, Inc. 25970 209318.2
Qualcomm, Inc. 1660000 81755000
Quidel Corp. 32920 387468.4
Realty Income Corp. 83880 2013958.8
ResMed, Inc. 71410 2824265.5
RF Industries, Ltd. 3080 15584.8
Royale Energy, Inc. 7850 44274
Rubio's Restaurants, Inc. 9420 97402.8
Santarus, Inc. 44510 279967.9
Sempra Energy 258410 12132349.5
Senomyx, Inc. 25610 408223.4
Sequenom, Inc. 40230 28965.6
SeraCare Life Sciences, Inc. 13450 154944
Stratagene Corp. 22190 230554.1
ViaSat, Inc. 27430 756793.7
Vical, Inc. 28240 143741.6
WD-40 Co. 16690 502369
Websense, Inc. 24010 1357285.3
WebSideStory, Inc. 18400 302680
Wireless Facilities, Inc. 71760 345165.6
COPYRIGHT 2006 CBJ, L.P.
COPYRIGHT 2008 Gale, Cengage Learning
Most Recent Business Articles
- How do I determine my retainer fee?
- Why fly solo when an executive assistant can accelerate your CLNC® business?
- The CLNC® mentors held the key to my first case and to my CLNC® success
- Atlanta CLNC® 6-day certification seminar photo gallery—plus sign up today for spring 2009 to save $100.00
- Speak to a full-time practicing CLNC® consultant
Most Recent Business Publications
Most Popular Business Articles
- Using object-oriented analysis and design over traditional structured analysis and design
- Big Fish Games Migrates Upstream to Fisher Plaza; High Growth Online Gaming Firm Vaults Fisher Plaza Occupancy Rate Above 90%
- Top of the line: some of the world's most well-respected doctors practice in South Florida. A guide to choosing the best physician specialists - Top Doctors in South Florida
- Sand filter basics: high-rate sand filters can be confusing for those new to the business. Understanding valve modes is the key
- BEHR Paints Introduces a Colorful New Way to Paint and Prime All in One with BEHR Premium Plus Ultra™ Interior
Most Popular Business Publications
Content provided in partnership with http://findarticles.com/source//
Sponsored by Merrill Lynch