San Diego public stocks
Index Watch
Net %
Index 6/6/06 5/30/06 Change Change
San Diego Business Journal 1514.37 1486.17 28.20 1.90%
Index
Dow Jones Industrial Average 11002.14 11094.43 -92.29 -0.83%
S&P 500 Index 1263.85 1259.88 3.97 0.32%
NASDAQ Composite 2162.78 2164.74 -1.96 -0.09%
Market Trends
Date SDBJ S&P 500 NASDAQ DJI
6/6/2006 1514.37 1263.85 2162.78 11002.14
5/30/2006 1486.17 1259.88 2164.74 11094.43
5/23/2006 1483.98 1256.58 2158.76 11098.35
5/16/2006 1555.70 1292.07 2229.13 11419.89
5/9/2006 1681.59 1325.14 2338.25 11639.77
5/2/2006 1633.26 1313.21 2309.84 11416.44
4/25/2006 1640.31 1301.74 2330.30 11283.25
4/18/2006 1654.42 1307.28 2356.14 11268.77
Top Gainers & Losers
Top Dollar Gainers
Cymer Inc. 3.03
Pan Pacific Retail Properties, Inc. 1.91
Senomyx, Inc. 1.68
Aldila, Inc. 1.60
Encore Capital Group, Inc. 1.60
Top Percentage Gainers
JMAR Technologies, Inc. 52.17%
Encore Capital Group, Inc. 17.58%
Phoenix Footwear Group, Inc. 15.19%
ImageWare Systems, Inc. 14.62%
Senomyx, Inc. 12.93%
Top Dollar Losers
Accredited Home Lenders Holding Co. -2.98
DJ Orthopedics, Inc. -1.61
Avanir Pharmaceuticals -1.49
Gen Probe, Inc. -1.29
Anadys Pharmaceuticals, Inc. -1.09
Top Percentage Losers
Path 1 Network Technologies, Inc. -19.05%
Avanir Pharmaceuticals -15.35%
Stratagene Corp. -15.08%
Anadys Pharmaceuticals, Inc. -10.27%
Inovio Biomedical Corp. -7.08%
Market Recap
Advancers 44
Decliners 41
Unchanged 2
TICKER
EXCHANGE 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.
NASD AVNR Avanir Pharmaceuticals
AMEX AFT Axesstel, Inc.
NYSE BMR BioMed Realty Trust, Inc.
NASD BSTE Biosite Inc.
NYSE ELY Callaway Golf Co.
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 IND 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 MicroIslet, Inc.
NASD MITI Micromet, 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 ODEL 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 SHE Sempra Energy
NASD SNMX Senomyx, Inc.
NASD SQNMD Sequenom, 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 NANIE 6/6/2006 5/30/2006
Acadia Pharmaceuticals, Inc. 9.94 10.26
Accelrys, Inc. 7.19 7.04
Accredited Home Lenders Holding Co. 49.77 52.75
Aldila, Inc. 33.17 31.57
American Technology Corp. 3.11 3.30
AMN Healthcare Services, Inc. 19.73 19.70
Amylin Pharmaceuticals, Inc. 44.86 43.84
Anadys Pharmaceuticals, Inc. 9.52 10.61
Applied Micro Circuits Corp. 2.87 3.01
Arena Pharmecuticals, Inc. 13.37 13.09
Ashworth, Inc. 8.94 9.01
Avanir Pharmaceuticals 8.22 9.71
Axesstel, Inc. 1.35 1.36
BioMed Realty Trust, Inc. 28.60 28.48
Biosite Inc. 43.49 44.37
Callaway Golf Co. 13.52 13.25
Cardiodynamics International Corp. 1.34 1.39
Charlotte Russe Holding Inc. 20.76 20.76
Cohu Inc. 16.61 17.24
Community Bancorp Inc. 42.14 42.21
Cubic Corp. 18.58 18.59
Cymer Inc. 48.48 45.45
Cypress Biosciences, Inc. 6.50 6.74
DexCom, Inc. 21.10 19.75
Digirad Corp. 4.83 4.71
Directed Electronics 13.17 14.12
Discovery Partners International, Inc. 2.52 2.43
Diversa Corp. 9.50 9.20
DJ Orthopedics, Inc. 36.97 38.58
Document Sciences Corp. 6.19 6.05
Dot Hill Systems Corp. 3.71 3.85
Encore Capital Group, Inc. 10.70 9.10
First Community Bancorp, Inc. 57.74 57.93
First PacTrust Bancorp, Inc. 29.04 29.31
Gen Probe, Inc. 51.71 53.00
Hollis-Eden Pharmaceuticals, Inc. 5.08 4.77
IDM Pharma, Inc. 4.00 3.96
Illumina, Inc. 26.62 27.40
ImageWare Systems, Inc. 1.96 1.71
InfoSonics Corp. 22.76 23.47
Inovio Biomedical Corp. 2.23 2.40
Invitrogen Corp. 64.24 64.08
Iomega Corp. 3.20 3.17
Isis Pharmaceuticals, Inc. 7.13 7.46
ITLA Capital Corp. 48.82 48.80
iVOW, Inc. 2.55 2.57
Jack in the Box, Inc. 40.95 40.73
JMAR Technologies, Inc. 0.70 0.46
K2, Inc. 11.24 10.80
Kintera, Inc. 1.52 1.43
La Jolla Pharmaceutical Co. 3.87 3.89
Maxwell Technologies, Inc. 20.24 19.28
Metabasis Therapeutics, Inc. 8.32 8.00
MicroIslet, Inc. 1.68 1.77
Micromet, Inc 5.00 4.45
Nanogen Inc. 2.03 2.14
Natural Alternatives International, Inc. 10.02 10.09
Neurocrine Biosciences, Inc. 19.59 20.09
Nitches, Inc. 4.66 4.74
Novatel Wireless, Inc. 10.19 10.92
NTN Buzztime, Inc. 1.57 1.63
NuVasive, Inc. 15.61 16.49
Overland Storage, Inc. 7.81 7.98
Pan Pacific Retail Properties, Inc. 67.15 65.24
Path 1 Network Technologies, Inc. 0.85 1.05
Petco Animal Supplies, Inc. 20.56 20.54
Phoenix Footwear Group, Inc. 5.46 4.74
PICO Holdings, Inc. 32.91 33.00
PriceSmart, Inc. 12.99 12.01
Qualcomm, Inc. 46.17 44.72
Quidel Corp. 9.34 9.33
Realty Income Corp. 22.45 21.81
ResMed, Inc. 43.76 44.78
RF Industries, Ltd. 6.42 6.03
Royale Energy, Inc. 5.84 5.73
Rubio's Restaurants, Inc. 9.24 9.01
Santarus, Inc. 6.73 6.62
Sempra Energy 44.90 44.69
Senomyx, Inc. 14.67 12.99
Sequenom, Inc. 1.87 1.74
Stratagene Corp. 6.08 7.16
ViaSat, Inc. 24.87 25.32
Vical, Inc. 6.64 6.55
WD-40 Co. 32.91 32.51
Websense, Inc. 22.49 22.19
WebSideStory, Inc. 13.77 13.77
Wireless Facilities, Inc. 3.43 3.62
NET PERCENT
COMPANY NANIE CHANGE CHANGE
Acadia Pharmaceuticals, Inc. -0.32 -3.12%
Accelrys, Inc. 0.15 2.13%
Accredited Home Lenders Holding Co. -2.98 -5.65%
Aldila, Inc. 1.60 5.07%
American Technology Corp. -0.19 -5.76%
AMN Healthcare Services, Inc. 0.03 0.15%
Amylin Pharmaceuticals, Inc. 1.02 2.33%
Anadys Pharmaceuticals, Inc. -1.09 -10.27%
Applied Micro Circuits Corp. -0.14 -4.65%
Arena Pharmecuticals, Inc. 0.28 2.14%
Ashworth, Inc. -0.07 -0.78%
Avanir Pharmaceuticals -1.49 -15.35%
Axesstel, Inc. -0.01 -0.74%
BioMed Realty Trust, Inc. 0.12 0.42%
Biosite Inc. -0.88 -1.98%
Callaway Golf Co. 0.27 2.04%
Cardiodynamics International Corp. -0.05 -3.60%
Charlotte Russe Holding Inc. 0.00 0.00%
Cohu Inc. -0.63 -3.65%
Community Bancorp Inc. -0.07 -0.17%
Cubic Corp. -0.01 -0.05%
Cymer Inc. 3.03 6.67%
Cypress Biosciences, Inc. -0.24 -3.56%
DexCom, Inc. 1.35 6.84%
Digirad Corp. 0.12 2.55%
Directed Electronics -0.95 -6.73%
Discovery Partners International, Inc. 0.09 3.70%
Diversa Corp. 0.30 3.26%
DJ Orthopedics, Inc. -1.61 -4.17%
Document Sciences Corp. 0.14 2.31%
Dot Hill Systems Corp. -0.14 -3.64%
Encore Capital Group, Inc. 1.60 17.58%
First Community Bancorp, Inc. -0.19 -0.33%
First PacTrust Bancorp, Inc. -0.27 -0.92%
Gen Probe, Inc. -1.29 -2.43%
Hollis-Eden Pharmaceuticals, Inc. 0.31 6.50%
IDM Pharma, Inc. 0.04 1.01%
Illumina, Inc. -0.78 -2.85%
ImageWare Systems, Inc. 0.25 14.62%
InfoSonics Corp. -0.71 -3.03%
Inovio Biomedical Corp. -0.17 -7.08%
Invitrogen Corp. 0.16 0.25%
Iomega Corp. 0.03 0.95%
Isis Pharmaceuticals, Inc. -0.33 -4.42%
ITLA Capital Corp. 0.02 0.04%
iVOW, Inc. -0.02 -0.78%
Jack in the Box, Inc. 0.22 0.54%
JMAR Technologies, Inc. 0.24 52.17%
K2, Inc. 0.44 4.07%
Kintera, Inc. 0.09 6.29%
La Jolla Pharmaceutical Co. -0.02 -0.51%
Maxwell Technologies, Inc. 0.96 4.98%
Metabasis Therapeutics, Inc. 0.32 4.00%
MicroIslet, Inc. -0.09 -5.08%
Micromet, Inc 0.55 12.36%
Nanogen Inc. -0.11 -5.14%
Natural Alternatives International, Inc. -0.07 -0.69%
Neurocrine Biosciences, Inc. -0.50 -2.49%
Nitches, Inc. -0.08 -1.69%
Novatel Wireless, Inc. -0.73 -6.68%
NTN Buzztime, Inc. -0.06 -3.68%
NuVasive, Inc. -0.88 -5.34%
Overland Storage, Inc. -0.17 -2.13%
Pan Pacific Retail Properties, Inc. 1.91 2.93%
Path 1 Network Technologies, Inc. -0.20 -19.05%
Petco Animal Supplies, Inc. 0.02 0.10%
Phoenix Footwear Group, Inc. 0.72 15.19%
PICO Holdings, Inc. -0.09 -0.27%
PriceSmart, Inc. 0.98 8.16%
Qualcomm, Inc. 1.45 3.24%
Quidel Corp. 0.01 0.11%
Realty Income Corp. 0.64 2.93%
ResMed, Inc. -1.02 -2.28%
RF Industries, Ltd. 0.39 6.47%
Royale Energy, Inc. 0.11 1.92%
Rubio's Restaurants, Inc. 0.23 2.55%
Santarus, Inc. 0.11 1.66%
Sempra Energy 0.21 0.47%
Senomyx, Inc. 1.68 12.93%
Sequenom, Inc. 0.13 7.47%
Stratagene Corp. -1.08 -15.08%
ViaSat, Inc. -0.45 -1.78%
Vical, Inc. 0.09 1.37%
WD-40 Co. 0.40 1.23%
Websense, Inc. 0.30 1.35%
WebSideStory, Inc. 0.00 0.00%
Wireless Facilities, Inc. -0.19 -5.25%
52-WEEK 52-WEEK
COMPANY NANIE HIGH LOW
Acadia Pharmaceuticals, Inc. 17.94 7.85
Accelrys, Inc. 8.74 4.73
Accredited Home Lenders Holding Co. 60.13 31.36
Aldila, Inc. 35.60 17.51
American Technology Corp. 6.75 3.00
AMN Healthcare Services, Inc. 21.90 14.50
Amylin Pharmaceuticals, Inc. 49.08 14.50
Anadys Pharmaceuticals, Inc. 16.60 7.11
Applied Micro Circuits Corp. 4.30 2.32
Arena Pharmecuticals, Inc. 20.68 6.17
Ashworth, Inc. 10.45 5.95
Avanir Pharmaceuticals 17.35 8.40
Axesstel, Inc. 3.85 0.83
BioMed Realty Trust, Inc. 29.86 21.30
Biosite Inc. 68.88 42.87
Callaway Golf Co. 17.42 11.66
Cardiodynamics International Corp. 2.44 1.02
Charlotte Russe Holding Inc. 23.41 11.90
Cohu Inc. 29.48 15.83
Community Bancorp Inc. 43.00 29.11
Cubic Corp. 24.44 15.50
Cymer Inc. 56.69 26.07
Cypress Biosciences, Inc. 14.72 4.31
DexCom, Inc. 26.70 9.85
Digirad Corp. 6.30 3.50
Directed Electronics 18.00 12.75
Discovery Partners International, Inc. 3.50 2.24
Diversa Corp. 11.84 4.55
DJ Orthopedics, Inc. 43.35 23.70
Document Sciences Corp. 8.20 5.75
Dot Hill Systems Corp. 8.25 3.76
Encore Capital Group, Inc. 20.16 8.87
First Community Bancorp, Inc. 61.65 44.46
First PacTrust Bancorp, Inc. 30.51 25.00
Gen Probe, Inc. 60.01 35.40
Hollis-Eden Pharmaceuticals, Inc. 11.17 4.44
IDM Pharma, Inc. 6.99 2.50
Illumina, Inc. 32.00 10.30
ImageWare Systems, Inc. 3.60 1.35
InfoSonics Corp. 34.62 2.63
Inovio Biomedical Corp. 3.80 1.99
Invitrogen Corp. 88.50 60.14
Iomega Corp. 3.95 2.36
Isis Pharmaceuticals, Inc. 9.50 3.45
ITLA Capital Corp. 59.30 44.65
iVOW, Inc. 6.70 2.25
Jack in the Box, Inc. 46.32 27.35
JMAR Technologies, Inc. 1.59 0.41
K2, Inc. 13.66 8.25
Kintera, Inc. 4.64 1.06
La Jolla Pharmaceutical Co. 5.65 2.60
Maxwell Technologies, Inc. 23.35 9.87
Metabasis Therapeutics, Inc. 9.79 2.57
MicroIslet, Inc. 2.80 1.10
Micromet, Inc 9.33 4.07
Nanogen Inc. 4.77 2.08
Natural Alternatives International, Inc. 10.50 5.03
Neurocrine Biosciences, Inc. 73.13 18.55
Nitches, Inc. 9.19 1.33
Novatel Wireless, Inc. 15.88 8.06
NTN Buzztime, Inc. 2.29 1.15
NuVasive, Inc. 21.57 14.95
Overland Storage, Inc. 11.32 6.28
Pan Pacific Retail Properties, Inc. 73.74 59.88
Path 1 Network Technologies, Inc. 4.10 0.76
Petco Animal Supplies, Inc. 32.86 18.25
Phoenix Footwear Group, Inc. 6.90 4.40
PICO Holdings, Inc. 36.06 26.51
PriceSmart, Inc. 13.46 7.20
Qualcomm, Inc. 53.01 32.98
Quidel Corp. 15.95 4.50
Realty Income Corp. 25.69 21.08
ResMed, Inc. 48.84 29.73
RF Industries, Ltd. 6.88 4.47
Royale Energy, Inc. 11.95 5.25
Rubio's Restaurants, Inc. 10.59 8.12
Santarus, Inc. 8.50 2.91
Sempra Energy 49.54 39.50
Senomyx, Inc. 22.80 11.50
Sequenom, Inc. 3.69 1.65
Stratagene Corp. 11.41 6.30
ViaSat, Inc. 30.83 19.57
Vical, Inc. 7.58 3.47
WD-40 Co. 33.82 19.37
Websense, Inc. 34.87 21.70
WebSideStory, Inc. 20.83 10.96
Wireless Facilities, Inc. 7.25 3.51
SHARES MARKET ($000)
COMPANY NANIE OUTSTANDING CAPITALIZATION
Acadia Pharmaceuticals, Inc. 29350 291739
Accelrys, Inc. 26210 188449.9
Accredited Home Lenders Holding Co. 21540 1072045.8
Aldila, Inc. 5560 184425.2
American Technology Corp. 24490 76163.9
AMN Healthcare Services, Inc. 32490 641027.7
Amylin Pharmaceuticals, Inc. 123530 5541555.8
Anadys Pharmaceuticals, Inc. 28460 270939.2
Applied Micro Circuits Corp. 294310 844669.7
Arena Pharmecuticals, Inc. 47250 631732.5
Ashworth, Inc. 14370 128467.8
Avanir Pharmaceuticals 31680 260409.6
Axesstel, Inc. 22660 30591
BioMed Realty Trust, Inc. 46780 1337908
Biosite Inc. 17210 748462.9
Callaway Golf Co. 75680 1023193.6
Cardiodynamics International Corp. 48810 65405.4
Charlotte Russe Holding Inc. 22480 466684.8
Cohu Inc. 22550 374555.5
Community Bancorp Inc. 6040 254525.6
Cubic Corp. 26720 496457.6
Cymer Inc. 38820 1881993.6
Cypress Biosciences, Inc. 32040 208260
DexCom, Inc. 25660 541426
Digirad Corp. 18740 90514.2
Directed Electronics 24770 326220.9
Discovery Partners International, Inc. 26440 66628.8
Diversa Corp. 47280 449160
DJ Orthopedics, Inc. 22770 841806.9
Document Sciences Corp. 4250 26307.5
Dot Hill Systems Corp. 44610 165503.1
Encore Capital Group, Inc. 22780 243746
First Community Bancorp, Inc. 20210 1166925.4
First PacTrust Bancorp, Inc. 4410 128066.4
Gen Probe, Inc. 51590 2667718.9
Hollis-Eden Pharmaceuticals, Inc. 24910 126542.8
IDM Pharma, Inc. 13370 53480
Illumina, Inc. 41700 1110054
ImageWare Systems, Inc. 13550 26558
InfoSonics Corp. 6770 154085.2
Inovio Biomedical Corp. 30430 67858.9
Invitrogen Corp. 53210 3418210.4
Iomega Corp. 51660 165312
Isis Pharmaceuticals, Inc. 72770 518850.1
ITLA Capital Corp. 5550 270951
iVOW, Inc. 2670 6808.5
Jack in the Box, Inc. 35350 1447582.5
JMAR Technologies, Inc. 39340 27538
K2, Inc. 47050 528842
Kintera, Inc. 36450 55404
La Jolla Pharmaceutical Co. 32580 126084.6
Maxwell Technologies, Inc. 17080 345699.2
Metabasis Therapeutics, Inc. 30270 251846.4
MicroIslet, Inc. 44040 73987.2
Micromet, Inc 29160 145800
Nanogen Inc. 60990 123809.7
Natural Alternatives International, Inc. 6570 65831.4
Neurocrine Biosciences, Inc. 37720 738934.8
Nitches, Inc. 4050 18873
Novatel Wireless, Inc. 29450 300095.5
NTN Buzztime, Inc. 54140 84999.8
NuVasive, Inc. 33110 516847.1
Overland Storage, Inc. 13580 106059.8
Pan Pacific Retail Properties, Inc. 40770 2737705.5
Path 1 Network Technologies, Inc. 7520 6392
Petco Animal Supplies, Inc. 57890 1190218.4
Phoenix Footwear Group, Inc. 8370 45700.2
PICO Holdings, Inc. 13270 436715.7
PriceSmart, Inc. 28930 375800.7
Qualcomm, Inc. 1680000 77565600
Quidel Corp. 34110 318587.4
Realty Income Corp. 83090 1865370.5
ResMed, Inc. 75410 3299941.6
RF Industries, Ltd. 3210 20608.2
Royale Energy, Inc. 7930 46311.2
Rubio's Restaurants, Inc. 9510 87872.4
Santarus, Inc. 45970 309378.1
Sempra Energy 259080 11632692
Senomyx, Inc. 29820 437459.4
Sequenom, Inc. 13420 25095.4
Stratagene Corp. 22390 136131.2
ViaSat, Inc. 27430 682184.1
Vical, Inc. 28370 188376.8
WD-40 Co. 16800 552888
Websense, Inc. 47990 1079295.1
WebSideStory, Inc. 19810 272783.7
Wireless Facilities, Inc. 73880 253408.4
Source: Trade Trends, Inc. (509)327-1279
COPYRIGHT 2006 CBJ, L.P.
COPYRIGHT 2008 Gale, Cengage Learning