Business Services Industry
San Diego public stocks
San Diego Business Journal, July 21, 2008
Index Watch
Index 7/15/08 7/08/08 Net Change %Change
San Diego Business 1578.88 1597.98 -19.10 -1.20%
Journal Index
Dow Jones Industrial 10962.54 11384.21 -421.67 -3.70%
Average
S&P 500 Index 1214.91 1273.70 -58.79 -4.62%
NASDAQ Composite 2215.71 2294.44 -78.73 -3.43%
Market Trends
Date SDBJ S&P 500 NASDAQ DJI
7/15/2008 1578.88 1214.91 2215.71 10962.54
7/8/2008 1597.98 1273.70 2294.44 11384.21
7/1/2008 1567.63 1284.91 2304.97 11382.26
6/24/2008 1570.60 1314.29 2368.28 11807.43
6/17/2008 1631.55 1350.93 2457.73 12160.30
6/10/2008 1620.25 1358.44 2448.94 12289.76
6/3/2008 1614.35 1377.65 2480.48 12402.85
5/27/2008 1655.18 1385.35 2481.24 12548.35
Top Gainers & Losers
Top Dollar Gainers
Sequenom Inc. 4.69
Genoptix Inc. 2.40
Quidel Corp. 1.80
1st Pacific Bancorp 1.49
Gen-Probe Inc. 1.47
Top Percentage Gainers
Pure Bioscience 28.39%
Sequenom Inc. 27.25%
1st Pacific Bancorp 27.04%
ImageWare Systems Inc. 16.07%
Quidel Corp. 10.57%
Top Dollar Losers
Illumina Inc. -5.64
Jack in the Box Inc. -3.43
NuVasive Inc. -2.62
PriceSmart Inc. -2.57
ResMed Inc. -2.44
Top Percentage Losers
JMAR Technologies Inc. -26.67%
Imperial Capital Bancorp Inc. -26.55%
Nitches Inc. -20.93%
InfoSonics Corp. -19.44%
Aldila Inc. -17.17%
Market Recap
Advancers 30
Decliners 54
Unchanged 4
TICKER PRICE PRICE
EXCHANGE SYMBOL COMPANY NAME 7/15/2008 7/08/2008
NASD FPBN 1ST PACIFIC BANCORP 7.00 5.51
NASD ACAD ACADIA 3.37 3.51
PHARMACEUTICALS INC.
NASD ACCL ACCELRYS INC. 4.84 5.11
AMEX ANX ADVENTRX 0.33 0.38
PHARMACEUTICALS INC.
NASD ALDA ALDILA INC. 4.39 5.30
NASD ATEC ALPHATECH HOLDINGS 3.98 3.78
INC.
NASD ATCO AMERICAN TECHNOLOGY 1.19 1.40
CORP.
NYSE AHS AMN HEALTHCARE 18.12 17.51
SERVICES INC.
NASD AMLN AMYLIN 25.33 26.00
PHARMACEUTICALS INC.
NASD ANDS ANADYS 2.89 2.63
PHARMACEUTICALS INC.
NASD ARNA ARENA 5.93 5.47
PHARMACEUTICALS INC.
NASD ASHW ASHWORTH INC. 3.09 3.15
NASD AVNR AVANIR 0.86 0.98
PHARMACEUTICALS
AMEX AFT AXESSTEL INC. 0.80 0.80
NYSE BMR BIOMED REALTY TRUST 23.25 25.57
INC.
NASD CADX CADENCE 6.49 6.90
PHARMACEUTICALS INC.
NYSE ELY CALLAWAY GOLF CO. 11.43 11.47
NASD CDIC CARDIODYNAMICS 1.40 1.33
INTERNATIONAL CORP.
AMEX CXM CARDIUM THERAPEUTICS 1.99 2.20
INC.
NASD CHIC CHARLOTTE RUSSE 16.05 17.22
HOLDING INC.
NASD COHU COHU INC. 15.07 15.89
AMEX CUB CUBIC CORP. 23.40 22.49
NASD CYMI CYMER INC. 26.29 27.18
NASD CYPB CYPRESS BIOSCIENCES 8.12 8.18
INC.
OTC DFCO.PK DALRADA FINANCIAL 0.06 0.06
CORP.
NASD DXCM DEXCOM INC. 6.73 6.42
NASD DRAD DIGIRAD CORP. 1.85 1.97
NASD DEIX DEI HOLDINGS INC. 1.64 1.96
NASD DIVX DIVX INC. 7.43 6.93
NASD HILL DOT HILL SYSTEMS 2.53 2.80
CORP.
NASD ECPG ENCORE CAPITAL GROUP 8.71 9.08
INC.
NASD FPTB FIRST PACTRUST 11.00 11.89
BANCORP INC.
NASD GXDX GENOPTIX INC. 29.93 27.53
NASD GPRO GEN-PROBE INC. 50.34 48.87
NASD HALO HALOZYME 7.57 6.85
THERAPEUTICS
NASD HEPH HOLLIS-EDEN 1.48 1.56
PHARMACEUTICALS INC.
NASD IDMI IDM PHARMA INC. 1.77 1.67
NASD ILMN ILLUMINA INC. 83.90 89.54
OTC IWSY.OB IMAGEWARE SYSTEMS 0.65 0.56
INC.
NYSE IMP IMPERIAL CAPITAL 4.15 5.65
BANCORP INC.
NASD IFON INFOSONICS CORP. 0.58 0.72
AMEX INO INOVIO BIOMEDICAL 1.00 0.99
CORP.
NASD IVGN INVITROGEN CORP. 40.83 40.47
NASD ISIS ISIS PHARMACEUTICALS 15.00 14.46
INC.
NYSE JBX JACK IN THE BOX INC. 19.11 22.54
OTC JMAR.OB JMAR TECHNOLOGIES 0.11 0.15
INC.
NASD KTOS KRATOS DEFENSE & 1.60 1.69
SECURITY SOLUTIONS
INC.
NASD LJPC LA JOLLA 1.86 2.20
PHARMACEUTICAL CO.
NASD LEAP LEAP WIRELESS 39.46 40.99
INTERNATIONAL INC.
NASD MXWL MAXWELL TECHNOLOGIES 11.65 11.01
INC.
NASD MNOV MEDICINOVA INC. 4.22 4.58
NASD MBRX METABASIS 1.45 1.48
THERAPEUTICS INC.
OTC MIIS.OB MICROISLET INC. 0.24 0.27
NASD MITI MICROMET INC 3.21 3.00
NASD NGEN NANOGEN INC. 0.37 0.38
NASD NAII NATURAL ALTERNATIVES 7.67 7.85
INTERNATIONAL INC.
NASD NBIX NEUROCRINE 4.84 4.43
BIOSCIENCES INC.
NASD NICH NITCHES INC. 0.68 0.86
NASD NVTL NOVATEL WIRELESS 10.09 10.84
INC.
AMEX NTN NTN BUZZTIME INC. 0.30 0.32
NASD NUVA NUVASIVE INC. 45.30 47.92
NASD OPTR OPTIMER 7.88 7.90
PHARMACEUTICALS INC.
NASD OREX OREXIGEN 8.47 8.65
THERAPEUTICS INC.
NASD OVRL OVERLAND STORAGE 1.15 1.06
INC.
NASD PACW PACWEST BANCORP. 12.75 14.48
OTC PTSC.OB PATRIOT SCIENTIFIC 0.17 0.17
CORP.
AMEX PXG PHOENIX FOOTWEAR 1.41 1.49
GROUP INC.
NASD PICO PICO HOLDINGS INC. 42.61 42.47
NASD PSMT PRICESMART INC. 20.84 23.41
NASD PURE PURE BIOSCIENCE 4.93 3.84
NASD QCOM QUALCOMM INC. 46.90 47.55
NASD QDEL QUIDEL CORP. 18.83 17.03
NYSE O REALTY INCOME CORP. 22.59 23.88
NYSE RMD RESMED INC. 35.72 38.16
NASD RFIL RF INDUSTRIES LTD. 7.22 7.40
NASD ROYL ROYALE ENERGY INC. 8.39 8.11
NASD RUBO RUBIO'S RESTAURANTS 5.00 5.29
INC.
NYSE SAI SAIC INC. 20.48 20.50
NASD SNTS SANTARUS INC. 2.18 2.35
NYSE SRE SEMPRA ENERGY 55.98 54.90
NASD SNMX SENOMYX INC. 4.36 5.07
NASD SQNM SEQUENOM INC. 21.90 17.21
OTC SHSO.PK SOUND HEALTH 0.04 0.04
SOLUTIONS
OTC TDLP.OB TRANSDEL 1.70 1.60
PHARMACEUTICALS INC.
NASD VSAT VIASAT INC. 22.07 20.94
NASD VICL VICAL INC. 3.31 3.48
NASD WDFC WD-40 CO. 30.15 29.59
NASD WBSN WEBSENSE INC. 17.26 17.30
NET PERCENT 52-WEEK 52-WEEK
EXCHANGE COMPANY NAME CHANGE CHANGE HIGH LOW
NASD 1ST PACIFIC BANCORP 1.49 27.04% 15.50 5.51
NASD ACADIA -0.14 -3.99% 17.33 3.10
PHARMACEUTICALS INC.
NASD ACCELRYS INC. -0.27 -5.28% 8.24 4.24
AMEX ADVENTRX -0.05 -13.16% 2.70 0.33
PHARMACEUTICALS INC.
NASD ALDILA INC. -0.91 -17.17% 18.36 4.66
NASD ALPHATECH HOLDINGS 0.20 5.29% 6.53 3.32
INC.
NASD AMERICAN TECHNOLOGY -0.21 -15.00% 4.50 1.09
CORP.
NYSE AMN HEALTHCARE 0.61 3.48% 22.38 14.25
SERVICES INC.
NASD AMYLIN -0.67 -2.58% 53.25 23.75
PHARMACEUTICALS INC.
NASD ANADYS 0.26 9.89% 3.84 1.36
PHARMACEUTICALS INC.
NASD ARENA 0.46 8.41% 14.78 4.55
PHARMACEUTICALS INC.
NASD ASHWORTH INC. -0.06 -1.90% 7.49 2.47
NASD AVANIR -0.12 -12.24% 2.84 0.87
PHARMACEUTICALS
AMEX AXESSTEL INC. 0.00 0.00% 1.44 0.19
NYSE BIOMED REALTY TRUST -2.32 -9.07% 27.75 19.32
INC.
NASD CADENCE -0.41 -5.94% 15.70 4.84
PHARMACEUTICALS INC.
NYSE CALLAWAY GOLF CO. -0.04 -0.35% 19.49 10.63
NASD CARDIODYNAMICS 0.07 5.26% 4.55 0.70
INTERNATIONAL CORP.
AMEX CARDIUM THERAPEUTICS -0.21 -9.55% 3.19 1.50
INC.
NASD CHARLOTTE RUSSE -1.17 -6.79% 24.31 12.27
HOLDING INC.
NASD COHU INC. -0.82 -5.16% 23.70 13.27
AMEX CUBIC CORP. 0.91 4.05% 50.68 20.58
NASD CYMER INC. -0.89 -3.27% 44.73 22.86
NASD CYPRESS BIOSCIENCES -0.06 -0.73% 15.60 6.17
INC.
OTC DALRADA FINANCIAL 0.00 0.00% 0.70 0.03
CORP.
NASD DEXCOM INC. 0.31 4.83% 10.91 3.69
NASD DIGIRAD CORP. -0.12 -6.09% 4.68 1.81
NASD DEI HOLDINGS INC. -0.32 -16.33% 8.14 0.99
NASD DIVX INC. 0.50 7.22% 19.35 6.12
NASD DOT HILL SYSTEMS -0.27 -9.64% 4.12 2.04
CORP.
NASD ENCORE CAPITAL GROUP -0.37 -4.07% 12.45 6.10
INC.
NASD FIRST PACTRUST -0.89 -7.49% 26.35 10.73
BANCORP INC.
NASD GENOPTIX INC. 2.40 8.72% 37.88 20.41
NASD GEN-PROBE INC. 1.47 3.01% 71.84 44.82
NASD HALOZYME 0.72 10.51% 10.50 4.19
THERAPEUTICS
NASD HOLLIS-EDEN -0.08 -5.13% 2.87 1.40
PHARMACEUTICALS INC.
NASD IDM PHARMA INC. 0.10 5.99% 3.88 0.57
NASD ILLUMINA INC. -5.64 -6.30% 91.41 40.04
OTC IMAGEWARE SYSTEMS 0.09 16.07% 2.14 0.25
INC.
NYSE IMPERIAL CAPITAL -1.50 -26.55% 52.38 2.75
BANCORP INC.
NASD INFOSONICS CORP. -0.14 -19.44% 3.80 0.52
AMEX INOVIO BIOMEDICAL 0.01 1.01% 3.22 0.50
CORP.
NASD INVITROGEN CORP. 0.36 0.89% 49.58 35.12
NASD ISIS PHARMACEUTICALS 0.54 3.73% 20.15 9.52
INC.
NYSE JACK IN THE BOX INC. -3.43 -15.22% 36.85 17.79
OTC JMAR TECHNOLOGIES -0.04 -26.67% 0.28 0.04
INC.
NASD KRATOS DEFENSE & -0.09 -5.33% 3.09 1.33
SECURITY SOLUTIONS
INC.
NASD LA JOLLA -0.34 -15.45% 5.59 1.45
PHARMACEUTICAL CO.
NASD LEAP WIRELESS -1.53 -3.73% 99.04 29.87
INTERNATIONAL INC.
NASD MAXWELL TECHNOLOGIES 0.64 5.81% 16.50 7.10
INC.
NASD MEDICINOVA INC. -0.36 -7.86% 9.00 3.27
NASD METABASIS -0.03 -2.03% 7.15 1.38
THERAPEUTICS INC.
OTC MICROISLET INC. -0.03 -11.11% 0.74 0.19
NASD MICROMET INC 0.21 7.00% 3.36 1.22
NASD NANOGEN INC. -0.01 -2.63% 1.99 0.27
NASD NATURAL ALTERNATIVES -0.18 -2.29% 9.20 5.64
INTERNATIONAL INC.
NASD NEUROCRINE 0.41 9.26% 13.07 4.00
BIOSCIENCES INC.
NASD NITCHES INC. -0.18 -20.93% 4.17 0.52
NASD NOVATEL WIRELESS -0.75 -6.92% 29.14 7.42
INC.
AMEX NTN BUZZTIME INC. -0.02 -6.25% 1.00 0.26
NASD NUVASIVE INC. -2.62 -5.47% 49.46 25.93
NASD OPTIMER -0.02 -0.25% 10.15 5.85
PHARMACEUTICALS INC.
NASD OREXIGEN -0.18 -2.08% 18.45 6.89
THERAPEUTICS INC.
NASD OVERLAND STORAGE 0.09 8.49% 2.88 0.93
INC.
NASD PACWEST BANCORP. -1.73 -11.95% 62.56 12.87
OTC PATRIOT SCIENTIFIC 0.00 0.00% 0.94 0.15
CORP.
AMEX PHOENIX FOOTWEAR -0.08 -5.37% 3.92 1.10
GROUP INC.
NASD PICO HOLDINGS INC. 0.14 0.33% 48.87 28.62
NASD PRICESMART INC. -2.57 -10.98% 33.67 17.12
NASD PURE BIOSCIENCE 1.09 28.39% 8.72 2.58
NASD QUALCOMM INC. -0.65 -1.37% 50.82 35.17
NASD QUIDEL CORP. 1.80 10.57% 21.07 12.95
NYSE REALTY INCOME CORP. -1.29 -5.40% 30.70 20.27
NYSE RESMED INC. -2.44 -6.39% 54.58 20.51
NASD RF INDUSTRIES LTD. -0.18 -2.43% 8.50 5.20
NASD ROYALE ENERGY INC. 0.28 3.45% 14.70 2.18
NASD RUBIO'S RESTAURANTS -0.29 -5.48% 12.02 4.53
INC.
NYSE SAIC INC. -0.02 -0.10% 21.90 16.11
NASD SANTARUS INC. -0.17 -7.23% 5.75 1.78
NYSE SEMPRA ENERGY 1.08 1.97% 64.21 48.58
NASD SENOMYX INC. -0.71 -14.00% 13.99 3.73
NASD SEQUENOM INC. 4.69 27.25% 20.18 4.25
OTC SOUND HEALTH 0.00 0.00% 0.13 0.02
SOLUTIONS
OTC TRANSDEL 0.10 6.25% 3.50 1.05
PHARMACEUTICALS INC.
NASD VIASAT INC. 1.13 5.40% 36.49 19.06
NASD VICAL INC. -0.17 -4.89% 5.50 3.00
NASD WD-40 CO. 0.56 1.89% 42.70 26.50
NASD WEBSENSE INC. -0.04 -0.23% 23.10 15.43
SHARES MARKET ($000)
EXCHANGE COMPANY NAME OUTSTANDING CAPITALIZATION
NASD 1ST PACIFIC BANCORP 4950 34650
NASD ACADIA 37090 124993.3
PHARMACEUTICALS INC.
NASD ACCELRYS INC. 26790 129663.6
AMEX ADVENTRX 90250 29782.5
PHARMACEUTICALS INC.
NASD ALDILA INC. 5160 22652.4
NASD ALPHATECH HOLDINGS 47400 188652
INC.
NASD AMERICAN TECHNOLOGY 30540 36342.6
CORP.
NYSE AMN HEALTHCARE 33830 612999.6
SERVICES INC.
NASD AMYLIN 137070 3471983.1
PHARMACEUTICALS INC.
NASD ANADYS 28700 82943
PHARMACEUTICALS INC.
NASD ARENA 73840 437871.2
PHARMACEUTICALS INC.
NASD ASHWORTH INC. 14710 45453.9
NASD AVANIR 69450 59727
PHARMACEUTICALS
AMEX AXESSTEL INC. 23230 18584
NYSE BIOMED REALTY TRUST 71720 1667490
INC.
NASD CADENCE 38350 248891.5
PHARMACEUTICALS INC.
NYSE CALLAWAY GOLF CO. 64660 739063.8
NASD CARDIODYNAMICS 7190 10066
INTERNATIONAL CORP.
AMEX CARDIUM THERAPEUTICS 43640 86843.6
INC.
NASD CHARLOTTE RUSSE 20850 334642.5
HOLDING INC.
NASD COHU INC. 23060 347514.2
AMEX CUBIC CORP. 26720 625248
NASD CYMER INC. 30350 797901.5
NASD CYPRESS BIOSCIENCES 37540 304824.8
INC.
OTC DALRADA FINANCIAL 5140 308.4
CORP.
NASD DEXCOM INC. 29480 198400.4
NASD DIGIRAD CORP. 18930 35020.5
NASD DEI HOLDINGS INC. 25470 41770.8
NASD DIVX INC. 32380 240583.4
NASD DOT HILL SYSTEMS 46050 116506.5
CORP.
NASD ENCORE CAPITAL GROUP 22990 200242.9
INC.
NASD FIRST PACTRUST 4320 47520
BANCORP INC.
NASD GENOPTIX INC. 16340 489056.2
NASD GEN-PROBE INC. 54000 2718360
NASD HALOZYME 79520 601966.4
THERAPEUTICS
NASD HOLLIS-EDEN 29010 42934.8
PHARMACEUTICALS INC.
NASD IDM PHARMA INC. 25170 44550.9
NASD ILLUMINA INC. 56420 4733638
OTC IMAGEWARE SYSTEMS 18080 11752
INC.
NYSE IMPERIAL CAPITAL 5430 22534.5
BANCORP INC.
NASD INFOSONICS CORP. 14910 8647.8
AMEX INOVIO BIOMEDICAL 43870 43870
CORP.
NASD INVITROGEN CORP. 89480 3653468.4
NASD ISIS PHARMACEUTICALS 95380 1430700
INC.
NYSE JACK IN THE BOX INC. 58760 1122903.6
OTC JMAR TECHNOLOGIES 53880 5926.8
INC.
NASD KRATOS DEFENSE & 79700 127520
SECURITY SOLUTIONS
INC.
NASD LA JOLLA 39670 73786.2
PHARMACEUTICAL CO.
NASD LEAP WIRELESS 68990 2722345.4
INTERNATIONAL INC.
NASD MAXWELL TECHNOLOGIES 20820 242553
INC.
NASD MEDICINOVA INC. 11960 50471.2
NASD METABASIS 34930 50648.5
THERAPEUTICS INC.
OTC MICROISLET INC. 54590 13101.6
NASD MICROMET INC 40830 131064.3
NASD NANOGEN INC. 74460 27550.2
NASD NATURAL ALTERNATIVES 7020 53843.4
INTERNATIONAL INC.
NASD NEUROCRINE 38420 185952.8
BIOSCIENCES INC.
NASD NITCHES INC. 6020 4093.6
NASD NOVATEL WIRELESS 32540 328328.6
INC.
AMEX NTN BUZZTIME INC. 55650 16695
NASD NUVASIVE INC. 35570 1611321
NASD OPTIMER 27930 220088.4
PHARMACEUTICALS INC.
NASD OREXIGEN 34310 290605.7
THERAPEUTICS INC.
NASD OVERLAND STORAGE 12760 14674
INC.
NASD PACWEST BANCORP. 27170 346417.5
OTC PATRIOT SCIENTIFIC 391470 66549.9
CORP.
AMEX PHOENIX FOOTWEAR 8170 11519.7
GROUP INC.
NASD PICO HOLDINGS INC. 18830 802346.3
NASD PRICESMART INC. 29690 618739.6
NASD PURE BIOSCIENCE 29300 144449
NASD QUALCOMM INC. 1620000 75978000
NASD QUIDEL CORP. 32340 608962.2
NYSE REALTY INCOME CORP. 101300 2288367
NYSE RESMED INC. 77260 2759727.2
NASD RF INDUSTRIES LTD. 3290 23753.8
NASD ROYALE ENERGY INC. 7920 66448.8
NASD RUBIO'S RESTAURANTS 9950 49750
INC.
NYSE SAIC INC. 407070 8336793.6
NASD SANTARUS INC. 51320 111877.6
NYSE SEMPRA ENERGY 250340 14014033.2
NASD SENOMYX INC. 30590 133372.4
NASD SEQUENOM INC. 45410 994479
OTC SOUND HEALTH 3480 139.2
SOLUTIONS
OTC TRANSDEL 15550 26435
PHARMACEUTICALS INC.
NASD VIASAT INC. 30490 672914.3
NASD VICAL INC. 39230 129851.3
NASD WD-40 CO. 16440 495666
NASD WEBSENSE INC. 45130 778943.8
Note: Kintera was acquired by South Carolina's Blackbaud and ceased
trading on 7-9-08.
Source: Trade Trends Inc. 509-327-1279
COPYRIGHT 2008 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
