Business Services Industry
Market place: San Diego public stocks
San Diego Business Journal, April 16, 2007
EXCHANGE TICKER COMPANY NAME PRICE
SYMBOL 04/10/2007
NASD QCOM Qualcomm, Inc. 43.00
NYSE SRE Sempra Energy 62.91
NYSE SAI SAIC, Inc. 16.88
NASD AMLN Amylin Pharmaceuticals, Inc. 39.24
NASD LEAP Leap Wireless International, Inc. 71.54
NYSE RMD ResMed, Inc. 51.41
NASD IVGN Invitrogen Corp. 65.39
NYSE 0 Realty Income Corp. 28.13
NASD GPRO Gen Probe, Inc. 48.52
NYSE JBX Jack in the Box, Inc. 70.56
NASD ILMN Illumina, Inc. 31.56
NYSE BMR BioMed Realty Trust, Inc. 27.33
NASD CYMI Cymer Inc. 44.24
NASD FCBP First Community Bancorp, Inc. 56.79
NASD BSTE Biosite Inc. 93.69
NYSE ELY Callaway Golf Co. 16.51
NASD WBSN Websense, Inc. 23.17
NASD PICO PICO Holdings, Inc. 44.14
NASD AMCC Applied Micro Circuits Corp. 3.51
NASD VSAT ViaSat, Inc. 32.35
NYSE DJO DJ Orthopedics, Inc. 39.21
NASD NUVA NuVasive, Inc. 24.93
NYSE AHS AMN Healthcare Services, Inc. 23.62
NASD ISIS Isis Pharmaceuticals, Inc. 9.71
NASD CHIC Charlotte Russe Holding Inc. 30.00
NASD DIVX DivX, Inc. 22.50
NASD ARNA Arena Pharmecuticals, Inc. 11.15
NASD WDFC WD-40 Co. 36.45
NYSE KTO K2, Inc. 12.46
AMEX CUB Cubic Corp. 21.35
NASD NBIX Neurocrine Biosciences, Inc. 14.05
NASD NVTL Novatel Wireless, Inc. 16.87
NASD PSMT PriceSmart, Inc. 17.15
NASD ACAD Acadia Pharmaceuticals, Inc. 15.59
NASD CADX Cadence Pharmaceuticals, Inc. 16.01
NASD COHU Cohu Inc. 18.92
NASD QDEL Quidel Corp. 12.55
NASD SNMX Senomyx, Inc. 13.05
NASD SNTS Santarus, Inc. 7.71
NASD DVSA Diversa Corp. 7.99
NYSE IMP ITLA Capital Corp. 49.34
NASD CYPB Cypress Biosciences, Inc. 7.63
NASD MBRX Metabasis Therapeutics, Inc. 8.04
NASD DXCM DexCom, Inc. 8.67
NASD STGN Stratagene Corp. 10.70
NASD WSSI WebSideStory, Inc. 11.76
NASD LJPC La Jolla Pharmaceutical Co. 7.14
NASD LEND Accredited Home Lenders Holding Co. 9.16
NASD DEIX Directed Electronics 8.99
NASD ECPG Encore Capital Group, Inc. 9.56
AMEX ANX Adventrx Pharmaceuticals, Inc. 2.41
NASD MXWL Maxwell Technologies, Inc. 12.15
NASD VICL Vical, Inc. 5.18
NYSE IOM Iomega Corp. 3.66
NASD HILL Dot Hill Systems Corp. 3.93
NASD ACCL Accelrys, Inc. 6.49
AMEX INO Inovio Biomedical Corp. 3.44
NASD IDMI IDM Pharma, Inc. 6.94
NASD SQNM Sequenom, Inc. 3.71
NASD ANDS Anadys Pharmaceuticals, Inc. 4.27
NASD MNOV Medicinova, Inc. 10.23
NASD NGEN Nanogen Inc. 1.64
NASD ATCO American Technology Corp. 3.78
NASD ASHW Ashworth, Inc. 7.80
NASD RUBO Rubio's Restaurants, Inc. 11.50
NASD FPTB First PacTrust Bancorp, Inc. 25.21
NASD MITI Micromet, Inc 3.08
NASD WFII Wireless Facilities, Inc. 1.24
NASD ALDA Aldila, Inc. 15.93
NASD DRAD Digirad Corp. 4.59
NASD HEPH Hollis-Eden Pharmaceuticals, Inc. 2.76
AMEX NTN NTN Buzztime, Inc. 1.23
NASD KNTA Kintera, Inc. 1.65
NASD NAII Natural Alternatives International, 8.19
NASD IFON InfoSonics Corp. 3.64
NASD OVRL Overland Storage, Inc. 4.03
NASD AVNR Avanir Pharmaceuticals 1.26
NASD CDIC Cardiodynamics International Corp. 0.86
AMEX SYS SYS 2.13
AMEX AFT Axesstel, Inc. 1.71
AMEX IW ImageWare Systems, Inc. 2.28
NASD NICH Nitches, Inc. 5.44
AMEX PXG Phoenix Footwear Group, Inc. 3.60
NASD ROYL Royale Energy, Inc. 3.50
AMEX MII Microlslet, Inc. 0.52
NASD DOCX Document Sciences Corp. 5.87
NASD RFIL RF Industries, Ltd. 5.77
OTC JMAR JMAR Technologies, Inc. 0.22
OTC DFCO Dalrada Financial Corp. 0.60
OTC IVOW iVOW, Inc. 0.10
COMPANY NAME PRICE NET
04/03/2007 CHANGE
Qualcomm, Inc. 43.71 -0.71
Sempra Energy 61.82 1.09
SAIC, Inc. 17.76 -0.88
Amylin Pharmaceuticals, Inc. 37.75 1.49
Leap Wireless International, Inc. 67.68 3.86
ResMed, Inc. 50.37 1.04
Invitrogen Corp. 63.99 1.40
Realty Income Corp. 28.57 -0.44
Gen Probe, Inc. 47.35 1.17
Jack in the Box, Inc. 70.80 -0.24
Illumina, Inc. 29.50 2.06
BioMed Realty Trust, Inc. 26.96 0.37
Cymer Inc. 41.58 2.66
First Community Bancorp, Inc. 57.19 -0.40
Biosite Inc. 84.29 9.40
Callaway Golf Co. 16.53 -0.02
Websense, Inc. 23.05 0.12
PICO Holdings, Inc. 44.30 -0.16
Applied Micro Circuits Corp. 3.54 -0.03
ViaSat, Inc. 33.22 -0.87
DJ Orthopedics, Inc. 38.67 0.54
NuVasive, Inc. 24.43 0.50
AMN Healthcare Services, Inc. 23.48 0.14
Isis Pharmaceuticals, Inc. 9.40 0.31
Charlotte Russe Holding Inc. 29.85 0.15
DivX, Inc. 20.00 2.60
Arena Pharmecuticals, Inc. 10.63 0.52
WD-40 Co. 31.73 4.72
K2, Inc. 12.61 -0.15
Cubic Corp. 21.83 -0.48
Neurocrine Biosciences, Inc. 12.49 1.56
Novatel Wireless, Inc. 16.86 0.01
PriceSmart, Inc. 16.99 0.16
Acadia Pharmaceuticals, Inc. 16.41 -0.82
Cadence Pharmaceuticals, Inc. 15.50 0.51
Cohu Inc. 18.89 0.03
Quidel Corp. 12.18 0.37
Senomyx, Inc. 12.13 0.92
Santarus, Inc. 7.46 0.25
Diversa Corp. 8.09 -0.10
ITLA Capital Corp. 51.77 -2.43
Cypress Biosciences, Inc. 7.46 0.17
Metabasis Therapeutics, Inc. 7.90 0.14
DexCom, Inc. 7.89 0.78
Stratagene Corp. 8.31 2.39
WebSideStory, Inc. 12.74 -0.98
La Jolla Pharmaceutical Co. 6.00 1.14
Accredited Home Lenders Holding Co. 10.04 -0.88
Directed Electronics 9.27 -0.28
Encore Capital Group, Inc. 10.04 -0.48
Adventrx Pharmaceuticals, Inc. 2.33 0.08
Maxwell Technologies, Inc. 12.19 -0.04
Vical, Inc. 4.51 0.67
Iomega Corp. 3.69 -0.03
Dot Hill Systems Corp. 3.69 0.24
Accelrys, Inc. 6.42 0.07
Inovio Biomedical Corp. 3.37 0.07
IDM Pharma, Inc. 5.25 1.69
Sequenom, Inc. 3.80 -0.09
Anadys Pharmaceuticals, Inc. 3.90 0.37
Medicinova, Inc. 10.64 -0.41
Nanogen Inc. 1.26 0.38
American Technology Corp. 3.89 -0.11
Ashworth, Inc. 7.79 0.01
Rubio's Restaurants, Inc. 11.24 0.26
First PacTrust Bancorp, Inc. 25.93 -0.72
Micromet, Inc 2.92 0.16
Wireless Facilities, Inc. 1.26 -0.02
Aldila, Inc. 15.90 0.03
Digirad Corp. 4.51 0.08
Hollis-Eden Pharmaceuticals, Inc. 2.67 0.09
NTN Buzztime, Inc. 1.13 0.10
Kintera, Inc. 1.70 -0.05
Natural Alternatives International, Inc. 8.01 0.18
InfoSonics Corp. 3.58 0.06
Overland Storage, Inc. 4.05 -0.02
Avanir Pharmaceuticals 1.29 -0.03
Cardiodynamics International Corp. 0.83 0.03
SYS 2.25 -0.12
Axesstel, Inc. 1.80 -0.09
ImageWare Systems, Inc. 2.49 -0.21
Nitches, Inc. 5.30 0.14
Phoenix Footwear Group, Inc. 3.50 0.10
Royale Energy, Inc. 3.48 0.02
Microlslet, Inc. 0.48 0.04
Document Sciences Corp. 6.05 -0.18
RF Industries, Ltd. 5.58 0.19
JMAR Technologies, Inc. 0.20 0.02
Dalrada Financial Corp. 0.61 -0.01
iVOW, Inc. 0.11 -0.01
COMPANY NAME PERCENT 52-WEEK
CHANGE HIGH
Qualcomm, Inc. -1.62% 53.01
Sempra Energy 1.76% 63.03
SAIC, Inc. -4.95% 21.10
Amylin Pharmaceuticals, Inc. 3.95% 51.54
Leap Wireless International, Inc. 5.70% 72.64
ResMed, Inc. 2.06% 56.16
Invitrogen Corp. 2.19% 69.31
Realty Income Corp. -1.54% 30.36
Gen Probe, Inc. 2.47% 60.01
Jack in the Box, Inc. -0.34% 72.14
Illumina, Inc. 6.98% 45.87
BioMed Realty Trust, Inc. 1.37% 32.41
Cymer Inc. 6.40% 56.69
First Community Bancorp, Inc. -0.70% 61.35
Biosite Inc. 11.15% 93.75
Callaway Golf Co. -0.12% 17.42
Websense, Inc. 0.52% 28.25
PICO Holdings, Inc. -0.36% 47.75
Applied Micro Circuits Corp. -0.85% 3.97
ViaSat, Inc. -2.62% 36.00
DJ Orthopedics, Inc. 1.40% 45.50
NuVasive, Inc. 2.05% 25.84
AMN Healthcare Services, Inc. 0.60% 29.10
Isis Pharmaceuticals, Inc. 3.30% 14.00
Charlotte Russe Holding Inc. 0.50% 33.93
DivX, Inc. 12.50% 31.89
Arena Pharmecuticals, Inc. 4.89% 17.69
WD-40 Co. 14.88% 37.86
K2, Inc. -1.19% 14.45
Cubic Corp. -2.20% 24.44
Neurocrine Biosciences, Inc. 12.49% 63.12
Novatel Wireless, Inc. 0.06% 18.15
PriceSmart, Inc. 0.94% 20.64
Acadia Pharmaceuticals, Inc. -5.00% 17.08
Cadence Pharmaceuticals, Inc. 3.29% 17.24
Cohu Inc. 0.16% 21.95
Quidel Corp. 3.04% 15.90
Senomyx, Inc. 7.58% 19.00
Santarus, Inc. 3.35% 9.70
Diversa Corp. -1.24% 12.44
ITLA Capital Corp. -4.69% 61.95
Cypress Biosciences, Inc. 2.28% 9.20
Metabasis Therapeutics, Inc. 1.77% 8.93
DexCom, Inc. 9.89% 26.70
Stratagene Corp. 28.76% 11.41
WebSideStory, Inc. -7.69% 17.45
La Jolla Pharmaceutical Co. 19.00% 8.57
Accredited Home Lenders Holding Co. -8.76% 60.13
Directed Electronics -3.02% 17.79
Encore Capital Group, Inc. -4.78% 14.97
Adventrx Pharmaceuticals, Inc. 3.43% 5.38
Maxwell Technologies, Inc. -0.33% 23.35
Vical, Inc. 14.86% 7.58
Iomega Corp. -0.81% 4.27
Dot Hill Systems Corp. 6.50% 6.75
Accelrys, Inc. 1.09% 7.61
Inovio Biomedical Corp. 2.08% 3.81
IDM Pharma, Inc. 32.19% 10.20
Sequenom, Inc. -2.37% 6.24
Anadys Pharmaceuticals, Inc. 9.49% 15.63
Medicinova, Inc. -3.85% 16.12
Nanogen Inc. 30.16% 2.87
American Technology Corp. -2.83% 5.26
Ashworth, Inc. 0.13% 10.45
Rubio's Restaurants, Inc. 2.31% 11.63
First PacTrust Bancorp, Inc. -2.78% 29.75
Micromet, Inc 5.48% 9.33
Wireless Facilities, Inc. -1.59% 4.53
Aldila, Inc. 0.19% 35.60
Digirad Corp. 1.77% 5.45
Hollis-Eden Pharmaceuticals, Inc. 3.37% 7.49
NTN Buzztime, Inc. 8.85% 1.92
Kintera, Inc. -2.94% 2.02
Natural Alternatives International, Inc. 2.25% 11.35
InfoSonics Corp. 1.68% 17.31
Overland Storage, Inc. -0.49% 9.49
Avanir Pharmaceuticals -2.33% 14.98
Cardiodynamics International Corp. 3.61% 1.71
SYS -5.33% 3.89
Axesstel, Inc. -5.00% 2.58
ImageWare Systems, Inc. -8.43% 2.81
Nitches, Inc. 2.64% 9.38
Phoenix Footwear Group, Inc. 2.86% 6.09
Royale Energy, Inc. 0.57% 7.00
Microlslet, Inc. 8.33% 2.45
Document Sciences Corp. -2.98% 7.40
RF Industries, Ltd. 3.41% 9.57
JMAR Technologies, Inc. 10.00% 0.94
Dalrada Financial Corp. -1.64% 0.99
iVOW, Inc. -9.09% 3.75
COMPANY NAME 52-WEEK SHARES
LOW OUTSTANDING
Qualcomm, Inc. 32.76 1660000
Sempra Energy 42.90 262920
SAIC, Inc. 16.70 410310
Amylin Pharmaceuticals, Inc. 35.55 131080
Leap Wireless International, Inc. 39.59 67910
ResMed, Inc. 38.19 76800
Invitrogen Corp. 54.70 47070
Realty Income Corp. 21.25 101010
Gen Probe, Inc. 44.32 52300
Jack in the Box, Inc. 37.85 34170
Illumina, Inc. 23.95 60050
BioMed Realty Trust, Inc. 25.59 65460
Cymer Inc. 33.75 37280
First Community Bancorp, Inc. 50.29 28830
Biosite Inc. 38.08 15970
Callaway Golf Co. 11.49 73150
Websense, Inc. 17.85 44820
PICO Holdings, Inc. 29.25 23130
Applied Micro Circuits Corp. 2.09 281830
ViaSat, Inc. 22.32 28970
DJ Orthopedics, Inc. 34.20 23440
NuVasive, Inc. 15.14 34430
AMN Healthcare Services, Inc. 17.28 34670
Isis Pharmaceuticals, Inc. 5.57 82480
Charlotte Russe Holding Inc. 18.50 25310
DivX, Inc. 18.00 33190
Arena Pharmecuticals, Inc. 9.18 60820
WD-40 Co. 29.91 17040
K2, Inc. 10.02 49410
Cubic Corp. 18.08 26720
Neurocrine Biosciences, Inc. 7.51 37910
Novatel Wireless, Inc. 8.11 30250
PriceSmart, Inc. 7.84 28980
Acadia Pharmaceuticals, Inc. 5.07 29950
Cadence Pharmaceuticals, Inc. 8.25 29090
Cohu Inc. 14.16 22720
Quidel Corp. 10.12 33050
Senomyx, Inc. 11.26 30170
Santarus, Inc. 4.91 50720
Diversa Corp. 6.09 48350
ITLA Capital Corp. 46.14 5530
Cypress Biosciences, Inc. 5.26 32290
Metabasis Therapeutics, Inc. 5.05 30510
DexCom, Inc. 6.17 28240
Stratagene Corp. 3.98 22450
WebSideStory, Inc. 9.60 20220
La Jolla Pharmaceutical Co. 2.77 32710
Accredited Home Lenders Holding Co. 3.77 25260
Directed Electronics 8.25 25200
Encore Capital Group, Inc. 8.87 22780
Adventrx Pharmaceuticals, Inc. 1.90 89680
Maxwell Technologies, Inc. 10.31 17410
Vical, Inc. 4.20 39180
Iomega Corp. 2.15 55310
Dot Hill Systems Corp. 2.98 45040
Accelrys, Inc. 5.25 26470
Inovio Biomedical Corp. 1.91 38180
IDM Pharma, Inc. 2.22 17950
Sequenom, Inc. 1.33 33450
Anadys Pharmaceuticals, Inc. 2.64 28620
Medicinova, Inc. 10.24 11750
Nanogen Inc. 1.21 72470
American Technology Corp. 1.90 30090
Ashworth, Inc. 6.17 14520
Rubio's Restaurants, Inc. 6.92 9790
First PacTrust Bancorp, Inc. 25.00 4410
Micromet, Inc 1.82 31500
Wireless Facilities, Inc. 1.14 73880
Aldila, Inc. 13.56 5520
Digirad Corp. 3.25 18820
Hollis-Eden Pharmaceuticals, Inc. 2.44 28920
NTN Buzztime, Inc. 1.09 54730
Kintera, Inc. 1.06 40110
Natural Alternatives International, Inc. 7.24 6890
InfoSonics Corp. 3.25 14400
Overland Storage, Inc. 3.63 12740
Avanir Pharmaceuticals 1.07 39600
Cardiodynamics International Corp. 0.60 49210
SYS 1.97 19300
Axesstel, Inc. 1.08 22870
ImageWare Systems, Inc. 1.11 13620
Nitches, Inc. 3.63 5250
Phoenix Footwear Group, Inc. 3.00 7930
Royale Energy, Inc. 3.09 79200
Microlslet, Inc. 0.40 49340
Document Sciences Corp. 5.54 4340
RF Industries, Ltd. 5.04 3320
JMAR Technologies, Inc. 0.12 41900
Dalrada Financial Corp. 0.45 4970
iVOW, Inc. 0.10 3470
COMPANY NAME MARKET ($000)
CAPITALIZATION
Qualcomm, Inc. 71380000
Sempra Energy 16540297
SAIC, Inc. 6926033
Amylin Pharmaceuticals, Inc. 5143579
Leap Wireless International, Inc. 4858281
ResMed, Inc. 394828B
Invitrogen Corp. 3077907
Realty Income Corp. 2841411
Gen Probe, Inc. 2537596
Jack in the Box, Inc. 2411035
Illumina, Inc. 1895178
BioMed Realty Trust, Inc. 1789022
Cymer Inc. 1649267
First Community Bancorp, Inc. 1637256
Biosite Inc. 1496229
Callaway Golf Co. 1207707
Websense, Inc. 1038479
PICO Holdings, Inc. 1020958
Applied Micro Circuits Corp. 989223
ViaSat, Inc. 937180
DJ Orthopedics, Inc. 919082
NuVasive, Inc. 858340
AMN Healthcare Services, Inc. 818905
Isis Pharmaceuticals, Inc. 800881
Charlotte Russe Holding Inc. 759300
DivX, Inc. 746775
Arena Pharmecuticals, Inc. 678143
WD-40 Co. 621108
K2, Inc. 615649
Cubic Corp. 570472
Neurocrine Biosciences, Inc. 532636
Novatel Wireless, Inc. 510318
PriceSmart, Inc. 497007
Acadia Pharmaceuticals, Inc. 466921
Cadence Pharmaceuticals, Inc. 465731
Cohu Inc. 429862
Quidel Corp. 414778
Senomyx, Inc. 393719
Santarus, Inc. 391051
Diversa Corp. 386317
ITLA Capital Corp. 272850
Cypress Biosciences, Inc. 246373
Metabasis Therapeutics, Inc. 245300
DexCom, Inc. 244841
Stratagene Corp. 240215
WebSideStory, Inc. 237787
La Jolla Pharmaceutical Co. 233549
Accredited Home Lenders Holding Co. 231382
Directed Electronics 226548
Encore Capital Group, Inc. 217777
Adventrx Pharmaceuticals, Inc. 216129
Maxwell Technologies, Inc. 211532
Vical, Inc. 202952
Iomega Corp. 202435
Dot Hill Systems Corp. 177007
Accelrys, Inc. 171790
Inovio Biomedical Corp. 131339
IDM Pharma, Inc. 124573
Sequenom, Inc. 124100
Anadys Pharmaceuticals, Inc. 122207
Medicinova, Inc. 120203
Nanogen Inc. 118851
American Technology Corp. 113740
Ashworth, Inc. 113256
Rubio's Restaurants, Inc. 112585
First PacTrust Bancorp, Inc. 111176
Micromet, Inc 97020
Wireless Facilities, Inc. 91611
Aldila, Inc. 87934
Digirad Corp. 86384
Hollis-Eden Pharmaceuticals, Inc. 79819
NTN Buzztime, Inc. 67318
Kintera, Inc. 66182
Natural Alternatives International, Inc. 56429
InfoSonics Corp. 52416
Overland Storage, Inc. 51342
Avanir Pharmaceuticals 49896
Cardiodynamics International Corp. 42321
SYS 41109
Axesstel, Inc. 39108
ImageWare Systems, Inc. 31054
Nitches, Inc. 28560
Phoenix Footwear Group, Inc. 28548
Royale Energy, Inc. 27720
Microlslet, Inc. 25657
Document Sciences Corp. 25476
RF Industries, Ltd. 19156
JMAR Technologies, Inc. 9218
Dalrada Financial Corp. 2982
iVOW, Inc. 347
COPYRIGHT 2007 CBJ, L.P.
COPYRIGHT 2008 Gale, Cengage Learning
Most Recent Business Articles
- Multiple criteria evaluation and optimization of transportation systems
- Multi-criteria analysis procedure for sustainable mobility evaluation in urban areas
- A two-leveled multi-objective symbiotic evolutionary algorithm for the hub and spoke location problem
- Multi-criteria analysis for evaluating the impacts of intelligent speed adaptation
- The development of Taiwan arterial traffic-adaptive signal control system and its field test: a Taiwan experience
Most Recent Business Publications
Most Popular Business Articles
- 7 tips for effective listening: productive listening does not occur naturally. It requires hard work and practice - Back To Basics - effective listening is a crucial skill for internal auditors
- FAS 109: a primer for non-accountants - Financial Accounting Standards Board's "Statement 109: Accounting for Income Taxes"
- Design a commission plan that drives sales - Sales Commissions
- Too Young to Rent a Car? - 25-years-old the minimum age for car renting - Brief Article
- Getting the global view: Nestle, led by Peter Brabeck-Letmathe, climbs to the #1 spot in this year's Best Companies for Leaders
Most Popular Business Publications
Content provided in partnership with
