Business Services Industry
San Diego public stocks
San Diego Business Journal, May 21, 2007
Index Watch
Net
Index 05/15/07 05/08/07 change %Change
San Diego Business Journal
Index 1665.63 1607.41 58.22 3.62%
Dow Jones Industrial
Average 13383.84 13309.07 74.77 0.56%
Sap 500 Index 1501.19 1507.72 -6.53 -0.43%
NASDAQ Composde 2525.29 2571.75 -46.46 -1.81%
Market Trends
Date SDBJ S&P 500 NASDAQ DJI
05/15/2007 1665.63 1501.19 2525.29 13383.84
5/8/2007 1607.41 1507.72 2571.75 13309.07
5/1/2007 1593.49 1486.30 2531.53 13136.14
4/24/2007 1611.03 1480.41 2524.54 12953.94
4/17/2007 1655.01 1471.48 2516.95 12773.04
4/10/2007 1624.49 1448.39 2477.61 12573.85
4/3/2007 1621.28 1437.77 2450.33 12510.93
3/27/2007 1596.84 1428.61 2437.43 12397.29
Top Gainers & Losers
Top Dollar Gainers
Leap Wireless International, Inc. 6.04
Jack in the Box, Inc. 4.44
Visual Sciences, Inc. 3.52
Invitrogen Corp. 1.88
PriceSmart, Inc. 0.65
Top Percentage Gainers
Visual Sciences, Inc. 31.97%
Dalrada Financial Corp. 14.29%
Leap Wireless International, Inc. 7.60%
Document Sciences Corp. 7.21%
Jack in the Box, Inc. 6.31%
Top Dollar Losers
ViaSat, Inc. -3.59
Biosite, Inc. -2.32
Gen Probe, Inc. -2.01
Rubio's Restaurants, Inc. -1.57
IDM Pharma, Inc. -1.39
Top Percentage Losers
IDM Pharma, Inc. -34.75%
InfoSonics Corp. -23.19%
Microlslet, Inc. -21.54%
Rubio's Restaurants, Inc. -12.16%
Micromet, Inc -12.04%
Market Recap
Advancers 21
Decliners 68
Unchanged 1
MARKETPLACE
SAN DIEGO PUBLIC STOCKS
Ranked by market Capitalization
TICKER PRICE
EXCHANGE SYMBOL COMPANY NAME 05/15/2007
NASD QCOM Qualcomm, Inc. 44.25
NYSE SRE Sempra Energy 62.50
NYSE SAI SAIC, Inc. 18.28
NASD LEAP Leap Wireless International, Inc. 85.50
NASD AMLN Amylin Pharmaceuticals, Inc. 42.11
NYSE RMD ResMed, Inc. 44.02
NASD IVGN Invitrogen Corp. 71.74
NYSE O Really Income Corp. 27.32
NASD GPRO Gen Probe, Inc. 51.00
NYSE JBX Jack in the Box, Inc. 74.83
NYSE BMR BioMed Really Trust, Inc. 28.60
NASD ILMN Ilumina, Inc. 32.30
NASD FCBP First Community Bancorp, Inc. 54.84
NASD CYMI Cymer, Inc. 41.39
NASD BSTE Biosite, Inc. 91.71
NYSE ELY Calaway Golf Co. 17.58
NASD PICO PICO Holdings, Inc. 46.63
NASD WBSN Websense, Inc. 22.83
NASD VSAT ViaSat, Inc. 30.76
NASD NUVA NuVasive, Inc. 25.76
NASD ARNA Arena Pharmecuticals, Inc. 13.90
NASD AMCC Applied Micro Circuits Corp. 2.96
NYSE DJO DJ Orthopedics, Inc. 34.82
NASD ISIS Isis Pharmaceuticals, Inc. 9.60
NYSE KTO K2, Inc. 15.22
NYSE AHS AMN Healthcare Services, Inc. 21.59
NASD CHIC Charlotte Russe Holding, Inc. 25.03
AMEX CUB Cubic Corp. 23.26
NASD NVTL Novatel Wireless, Inc. 19.24
NASD WDFC WD-40 Go. 33.06
NASD PSMT PriceSmart, Inc. 18.86
NASD DIVX DivX Inc. 15.76
NASD ACAD Acadia Pharmaceuticals, Inc. 12.87
NASD CADX Cadence Pharmaceuticals, Inc. 15.29
NASD COHU Cohu, Inc. 19.45
NASD NBIX Neurocrine 8rosciences, Inc. 11.37
NASD QDEL Quidel Corp. 13.30
NASD SNMX Senomyx, Inc. 12.20
NASD DVSA Diversa Corp. 6.90
NASD SNTS Santarus, Inc. 6.42
NASD LEND Accredited Home Lenders Holding Co. 11.92
NASD VSCN Visual Sciences, Inc. 14.53
NASD CYPB Cypress Biosciences, Inc. 8.70
NASD ECPG Encore Capital Group, Inc. 12.12
NYSE IMP ITLA Capital Corp. 50.85
NASD STGN Stratagene Corp. 10.86
AMEX ANX Adventrx Pharmaceuticals, Inc. 2.69
NYSE IOM Iomega Corp. 4.28
NASD DEIX Directed Electronics 9.17
NASD MBRX Metabasis Therapeutics, Inc. 7.53
NASD DXCM DexCom, Inc. 7.20
NASD MXWL Maxwell Technologies. Inc. 11.24
NASD HILL Dot Hill Systems Corp. 4.05
NASD VICL Vical, Inc. 4.64
NASD LJPC La Jolla Pharmaceutical Co. 5.43
NASD ACCL Accelrys, Inc. 6.24
AMEX INO Inovio Biomedical Corp. 3.70
NASD ASHW Ashworth, Inc. 8.36
NASD SQNM Sequenom, Inc. 3.54
NASD FPTB Rrst PacTrust Bancorp, Inc. 26.00
NASD NGEN Nanogen Inc. 1.57
NASD ANDS Anadys Pharmaceuticals, Inc. 3.97
NASD AVNR Avanir Pharmaceuticals 2.83
NASD RUBO Rubio's Restaurants, Inc. 11.34
NASD MNOV Medicinova, Inc. 9.37
NASD ATCO American Technology Corp. 3.47
NASD WFII Wireless Facilities, Inc. 1.37
NASD DRAD Digirad Corp. 4.39
NASD ALDA Aldila, Inc. 14.68
NASD HEPH Holis-Eden Pharmaceukais, Inc. 2.64
NASD MITI Micromet, Inc 2.41
NASD KNTA Kintera, Inc. 1.70
AMEX NTN NTLA Buutime, Inc. 1.14
NASD NAII Natural Alternatives International,
Inc. 7.74
NASD IDMI IDM Pharma, Inc. 2.61
NASD IFON InfoSonics Corp. 3.18
NASD OVRL Overland Storage, Inc. 3.35
AMEX SYS SYS Technologies, Inc. 1.98
AMEX IW ImageWare Systems, Inc. 2.49
AMEX AFT Axesstel, Inc. 1.42
NASD CDIC Cardiodynamics International Corp. 0.66
NASD DOCX Document Sciences Corp. 6.39
NASD ROYL Royale Energy, Inc. 3.34
OTC MIIS.OB Microlslet, Inc. 0.51
AMEX PXG Phoenix Footwear Group, Inc. 2.57
NASD RFIL RF Industries, Ltd. 6.00
NASD NICH Nitches, Inc. 3.70
OTC JMAR.OB JMAR Technologies, Inc. 0.17
OTC DFCO.OB Dalrada Financial Corp. 0.48
OTC IVOW.PK iVOW, Inc. 0.11
PRICE PRICE NET
COMPANY NAME 05/15/2007 05/08/2007 CHANGE
Qualcomm, Inc. 44.25 44.17 0.08
Sempra Energy 62.50 62.45 0.05
SAIC, Inc. 18.28 19.00 -0.72
Leap Wireless International, Inc. 85.50 79.46 6.04
Amylin Pharmaceuticals, Inc. 42.11 41.47 0.64
ResMed, Inc. 44.02 43.84 0.18
Invitrogen Corp. 71.74 69.86 1.88
Really Income Corp. 27.32 28.24 -0.92
Gen Probe, Inc. 51.00 53.01 -2.01
Jack in the Box, Inc. 74.83 70.39 4.44
BioMed Really Trust, Inc. 28.60 29.51 -0.91
Ilumina, Inc. 32.30 33.32 -1.02
First Community Bancorp, Inc. 54.84 55.91 -1.07
Cymer, Inc. 41.39 41.72 -0.33
Biosite, Inc. 91.71 94.03 -2.32
Calaway Golf Co. 17.58 18.03 -0.45
PICO Holdings, Inc. 46.63 47.62 -0.99
Websense, Inc. 22.83 23.90 -1.07
ViaSat, Inc. 30.76 34.35 -3.59
NuVasive, Inc. 25.76 25.96 -0.20
Arena Pharmecuticals, Inc. 13.90 13.80 0.10
Applied Micro Circuits Corp. 2.96 3.13 -0.17
DJ Orthopedics, Inc. 34.82 34.75 0.07
Isis Pharmaceuticals, Inc. 9.60 9.91 -0.31
K2, Inc. 15.22 15.26 -0.04
AMN Healthcare Services, Inc. 21.59 22.54 -0.95
Charlotte Russe Holding, Inc. 25.03 26.39 -1.36
Cubic Corp. 23.26 23.57 -0.31
Novatel Wireless, Inc. 19.24 19.95 -0.71
WD-40 Go. 33.06 34.23 -1.17
PriceSmart, Inc. 18.86 18.21 0.65
DivX Inc. 15.76 16.92 -1.16
Acadia Pharmaceuticals, Inc. 12.87 13.64 -0.77
Cadence Pharmaceuticals, Inc. 15.29 16.02 -0.73
Cohu, Inc. 19.45 20.52 -1.07
Neurocrine 8rosciences, Inc. 11.37 12.01 -0.64
Quidel Corp. 13.30 13.72 -0.42
Senomyx, Inc. 12.20 13.30 -1.10
Diversa Corp. 6.90 6.94 -0.04
Santarus, Inc. 6.42 6.75 -0.33
Accredited Home Lenders Holding Co. 11.92 12.27 -0.35
Visual Sciences, Inc. 14.53 11.01 3.52
Cypress Biosciences, Inc. 8.70 8.36 0.34
Encore Capital Group, Inc. 12.12 12.57 -0.45
ITLA Capital Corp. 50.85 50.71 0.14
Stratagene Corp. 10.86 10.77 0.09
Adventrx Pharmaceuticals, Inc. 2.69 2.68 0.01
Iomega Corp. 4.28 4.22 0.00
Directed Electronics 9.17 9.54 -0.37
Metabasis Therapeutics, Inc. 7.53 8.00 -0.47
DexCom, Inc. 7.20 7.40 -0.20
Maxwell Technologies. Inc. 11.24 11.30 -0.06
Dot Hill Systems Corp. 4.05 4.15 -0.10
Vical, Inc. 4.64 4.73 -0.09
La Jolla Pharmaceutical Co. 5.43 5.81 -0.38
Accelrys, Inc. 6.24 6.51 -0.27
Inovio Biomedical Corp. 3.70 3.90 -0.20
Ashworth, Inc. 8.36 8.48 -0.12
Sequenom, Inc. 3.54 3.55 -0.01
Rrst PacTrust Bancorp, Inc. 26.00 26.72 -0.72
Nanogen Inc. 1.57 1.78 -0.21
Anadys Pharmaceuticals, Inc. 3.97 4.01 -0.04
Avanir Pharmaceuticals 2.83 3.14 -0.31
Rubio's Restaurants, Inc. 11.34 12.91 -1.57
Medicinova, Inc. 9.37 9.49 -0.12
American Technology Corp. 3.47 3.41 0.06
Wireless Facilities, Inc. 1.37 1.35 0.02
Digirad Corp. 4.39 4.51 -0.12
Aldila, Inc. 14.68 15.20 -0.52
Holis-Eden Pharmaceukais, Inc. 2.64 2.84 -0.20
Micromet, Inc 2.41 2.74 -0.33
Kintera, Inc. 1.70 1.64 0.06
NTLA Buutime, Inc. 1.14 1.15 -0.01
Natural Alternatives International,
Inc. 7.74 7.88 -0.14
IDM Pharma, Inc. 2.61 4.00 -1.39
InfoSonics Corp. 3.18 4.14 -0.96
Overland Storage, Inc. 3.35 3.69 -0.34
SYS Technologies, Inc. 1.98 2.01 -0.03
ImageWare Systems, Inc. 2.49 2.50 -0.01
Axesstel, Inc. 1.42 1.47 -0.05
Cardiodynamics International Corp. 0.66 0.69 -0.03
Document Sciences Corp. 6.39 5.96 0.43
Royale Energy, Inc. 3.34 3.45 -0.11
Microlslet, Inc. 0.51 0.65 -0.14
Phoenix Footwear Group, Inc. 2.57 2.90 -0.33
RF Industries, Ltd. 6.00 6.01 -0.01
Nitches, Inc. 3.70 3.78 -0.08
JMAR Technologies, Inc. 0.17 0.18 -0.01
Dalrada Financial Corp. 0.48 0.42 0.06
iVOW, Inc. 0.11 0.11 0.00
PERCENT 52-WEEK 52-WEEK
COMPANY NAME CHANGE HIGH LOW
Qualcomm, Inc. 0.18% 49.50 32.76
Sempra Energy 0.08% 66.38 42.90
SAIC, Inc. -3.79% 21.10 16.60
Leap Wireless International, Inc. 7.60% 85.53 39.59
Amylin Pharmaceuticals, Inc. 1.54% 51.54 35.55
ResMed, Inc. 0.41% 56.16 38.19
Invitrogen Corp. 2.69% 72.42 54.70
Really Income Corp. -3.26% 30.36 21.25
Gen Probe, Inc. -3.79% 55.47 44.32
Jack in the Box, Inc. 6.31% 75.15 37.85
BioMed Really Trust, Inc. -3.08% 32.41 25.59
Ilumina, Inc. -3.06% 45.87 23.95
First Community Bancorp, Inc. -1.91% 61.35 50.29
Cymer, Inc. -0.79% 50.68 33.75
Biosite, Inc. -2.47% 94.93 38.08
Calaway Golf Co. -2.50% 18.95 11.49
PICO Holdings, Inc. -2.08% 49.00 29.25
Websense, Inc. -4.48% 28.25 17.85
ViaSat, Inc. -10.45% 36.00 22.32
NuVasive, Inc. -0.77% 28.76 15.14
Arena Pharmecuticals, Inc. 0.72% 17.69 9.18
Applied Micro Circuits Corp. -5.43% 3.97 2.09
DJ Orthopedics, Inc. 0.20% 45.50 31.07
Isis Pharmaceuticals, Inc. -3.13% 14.00 5.57
K2, Inc. -0.26% 15.42 10.02
AMN Healthcare Services, Inc. -4.21% 29.10 18.76
Charlotte Russe Holding, Inc. -5.15% 33.93 18.50
Cubic Corp. -1.32% 24.00 18.08
Novatel Wireless, Inc. -3.56% 20.30 8.11
WD-40 Go. -3.42% 37.86 29.91
PriceSmart, Inc. 3.57% 20.64 10.02
DivX Inc. -6.86% 1.89 15.61
Acadia Pharmaceuticals, Inc. -5.65% 17.08 5.07
Cadence Pharmaceuticals, Inc. -4.56% 20.67 8.25
Cohu, Inc. -5.21% 21.95 14.16
Neurocrine 8rosciences, Inc. -5.33% 54.88 7.51
Quidel Corp. -3.06% 15.90 7.46
Senomyx, Inc. -8.27% 19.00 11.26
Diversa Corp. -0.58% 12.44 6.09
Santarus, Inc. -4.89% 9.70 4.91
Accredited Home Lenders Holding Co. -2.85% 57.12 3.77
Visual Sciences, Inc. 31.97% 16.00 9.60
Cypress Biosciences, Inc. 4.07% 10.23 5.26
Encore Capital Group, Inc. -3.58% 14.49 8.87
ITLA Capital Corp. 0.28% 61.95 46.14
Stratagene Corp. 0.84% 10.95 3.98
Adventrx Pharmaceuticals, Inc. 0.37% 4.83 1.90
Iomega Corp. 1.42% 4.53 2.15
Directed Electronics -3.88% 16.77 8.25
Metabasis Therapeutics, Inc. -5.88% 8.64 5.05
DexCom, Inc. -2.70% 22.35 6.17
Maxwell Technologies. Inc. -0.53% 23.35 10.31
Dot Hill Systems Corp. -2.41% 4.44 2.98
Vical, Inc. -1.90% 7.38 4.20
La Jolla Pharmaceutical Co. -6.54% 8.68 2.77
Accelrys, Inc. -4.15% 7.61 5.25
Inovio Biomedical Corp. -5.13% 4.08 1.91
Ashworth, Inc. -1.42% 9.95 6.17
Sequenom, Inc. -0.28% 6.24 1.33
Rrst PacTrust Bancorp, Inc. -2.69% 29.71 24.15
Nanogen Inc. -11.80% 2.39 1.21
Anadys Pharmaceuticals, Inc. -1.00% 11.29 2.64
Avanir Pharmaceuticals -9.87% 10.26 1.07
Rubio's Restaurants, Inc. -12.16% 12.98 6.92
Medicinova, Inc. -0.26% 16.12 8.94
American Technology Corp. 1.76% 5.26 1.90
Wireless Facilities, Inc. 1.48% 3.83 1.01
Digirad Corp. -2.66% 5.45 3.25
Aldila, Inc. -3.42% 34.81 13.56
Holis-Eden Pharmaceukais, Inc. -7.04% 7.49 2.44
Micromet, Inc -12.04% 7.00 1.82
Kintera, Inc. 3.66% 2.02 1.06
NTLA Buutime, Inc. -0.87% 1.70 1.08
Natural Alternatives International,
Inc. -1.78% 11.35 7.24
IDM Pharma, Inc. -34.75% 10.75 2.22
InfoSonics Corp. -23.19% 17.31 3.15
Overland Storage, Inc. -9.21% 8.25 3.31
SYS Technologies, Inc. -1.49% 3.40 1.87
ImageWare Systems, Inc. -0.40% 2.81 1.11
Axesstel, Inc. -3.40% 2.58 1.08
Cardiodynamics International Corp. -4.35% 1.45 0.60
Document Sciences Corp. 7.21% 7.25 5.54
Royale Energy, Inc. -3.19% 6.35 3.04
Microlslet, Inc. -21.54% 2.09 0.35
Phoenix Footwear Group, Inc. -11.38% 6.09 1.38
RF Industries, Ltd. -0.17% 9.57 5.04
Nitches, Inc. -2.12% 9.38 3.48
JMAR Technologies, Inc. -5.56% 0.94 0.12
Dalrada Financial Corp. 14.29% 1.34 0.36
iVOW, Inc. 0.00% 2.99 0.10
SHARES MARKET ($000)
COMPANY NAME OUTSTANSDING CAPITALIZATION
Qualcomm, Inc. 1670000 73897500
Sempra Energy 263810 16488125
SAIC, Inc. 420000 7677600
Leap Wireless International, Inc. 68050 5818275
Amylin Pharmaceuticals, Inc. 131550 5539571
ResMed, Inc. 77840 3426517
Invitrogen Corp. 47070 3376802
Really Income Corp. 101020 2759866
Gen Probe, Inc. 52450 2674950
Jack in the Box, Inc. 34170 2556941
BioMed Really Trust, Inc. 65450 1871870
Ilumina, Inc. 53610 1731603
First Community Bancorp, Inc. 28850 1582134
Cymer, Inc. 36070 1492937
Biosite, Inc. 15970 1464609
Calaway Golf Co. 72160 1268573
PICO Holdings, Inc. 23130 1078552
Websense, Inc. 44820 1023241
ViaSat, Inc. 28970 891117
NuVasive, Inc. 34510 888978
Arena Pharmecuticals, Inc. 60900 846510
Applied Micro Circuits Corp. 282470 836111
DJ Orthopedics, Inc. 23440 816181
Isis Pharmaceuticals, Inc. 82480 791808
K2, Inc. 49460 752781
AMN Healthcare Services, Inc. 34690 748957
Charlotte Russe Holding, Inc. 25320 633760
Cubic Corp. 26720 621507
Novatel Wireless, Inc. 30250 582010
WD-40 Go. 17590 581625
PriceSmart, Inc. 29550 557313
DivX Inc. 33190 523074
Acadia Pharmaceuticals, Inc. 36870 474517
Cadence Pharmaceuticals, Inc. 29090 444786
Cohu, Inc. 22730 442099
Neurocrine 8rosciences, Inc. 37990 431946
Quidel Corp. 32440 431452
Senomyx, Inc. 30330 370026
Diversa Corp. 48350 333615
Santarus, Inc. 50750 325815
Accredited Home Lenders Holding Co. 25260 301099
Visual Sciences, Inc. 20400 296412
Cypress Biosciences, Inc. 32290 280923
Encore Capital Group, Inc. 22800 276336
ITLA Capital Corp. 5250 266963
Stratagene Corp. 22450 243807
Adventrx Pharmaceuticals, Inc. 89680 241239
Iomega Corp. 55310 236727
Directed Electronics 25200 231084
Metabasis Therapeutics, Inc. 30520 229816
DexCom, Inc. 28240 203328
Maxwell Technologies. Inc. 17390 195464
Dot Hill Systems Corp. 45240 183222
Vical, Inc. 39180 181795
La Jolla Pharmaceutical Co. 32710 177615
Accelrys, Inc. 26470 165173
Inovio Biomedical Corp. 38180 141266
Ashworth, Inc. 14520 121387
Sequenom, Inc. 33450 118413
Rrst PacTrust Bancorp, Inc. 4400 114400
Nanogen Inc. 72470 113778
Anadys Pharmaceuticals, Inc. 28630 113661
Avanir Pharmaceuticals 39600 112068
Rubio's Restaurants, Inc. 9790 111019
Medicinova, Inc. 11750 110098
American Technology Corp. 30540 105974
Wireless Facilities, Inc. 73880 101216
Digirad Corp. 18820 82620
Aldila, Inc. 5530 81180
Holis-Eden Pharmaceukais, Inc. 28950 76428
Micromet, Inc 31500 75915
Kintera, Inc. 40110 68187
NTLA Buutime, Inc. 54730 62392
Natural Alternatives International,
Inc. 6890 53329
IDM Pharma, Inc. 17950 46850
InfoSonics Corp. 14400 45792
Overland Storage, Inc. 12750 42713
SYS Technologies, Inc. 19300 38214
ImageWare Systems, Inc. 14510 36130
Axesstel, Inc. 22870 32475
Cardiodynamics International Corp. 48830 32228
Document Sciences Corp. 4340 27733
Royale Energy, Inc. 7920 26453
Microlslet, Inc. 49340 25163
Phoenix Footwear Group, Inc. 8380 21537
RF Industries, Ltd. 3320 19920
Nitches, Inc. 5250 19425
JMAR Technologies, Inc. 41900 7123
Dalrada Financial Corp. 4970 2386
iVOW, Inc. 3470 382
Source: Trade Trends, Inc. (509) 327-1279
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
- LIFO vs. FIFO: a return to the basics
Most Popular Business Publications
Content provided in partnership with
