Business Services Industry
San Diego public stocks
San Diego Business Journal, August 15, 2005
TICKER PRICE
EXCHANGE SYMBOL COMPANY NAME 8/8/2005
NASD ACAD Acadia Pharmaceuticals, Inc. 8.87
NASD ACCL Accelrys, Inc. 5.46
NASD LEND Accredited Home Lenders Holding Co. 43.57
NASD ALDA Aldila, Inc. 25.66
NASD ATCO American Technology Corp. 5.27
NASD AMTA Amistar Corp. 2.96
NYSE AHS AMN Healthcare Services, Inc. 15.57
NASD AMNT AmNet Mortgage, Inc. 9.95
NASD AMLN Amylin Pharmaceuticals, Inc. 19.02
NASD ANDS Anadys Pharmaceuticals, Inc. 13.30
NASD AMCC Applied Micro Circuits Corp. 2.81
NASD ARNA Arena Pharmecuticals, Inc. 8.34
NASD ASHW Ashworth, Inc. 8.18
AMEX AVN Avanir Pharmaceuticals 3.08
NYSE BMR BioMed Realty Trust, Inc. 23.93
NASD ESTE Biosite Inc. 52.36
NYSE ELY Callaway Golf Co. 15.10
NASD CNVX CancerVax Corp. 3.41
NASD CPTV Captiva Software Corp. 19.31
NASD CDIC Cardiodynamics International Corp. 1.72
NASD CHIC Charlotte Russe Holding Inc. 14.35
NASD COHU Cohu Inc. 24.33
NASD CMBC Community Bancorp Inc. 34.00
AMEX CUB Cubic Corp. 18.10
NASD CYMI Cymer Inc. 32.03
NASD CYPB Cypress Biosciences, Inc. 12.95
NASD DWMAC Dickie Walker Marine, Inc. 0.57
NASD DRAD Digirad Corp. 5.05
NASD DPII Discovery Partners International, Inc. 3.01
NASD DVSA Diversa Corp. 5.12
NYSE DJO DJ Orthopedics, Inc. 25.26
NASD DOCX Document Sciences Corp. 6.96
NASD HILL Dot Hill Systems Corp. 5.85
NASD ECPG Encore Capital Group, Inc. 17.24
NASD EPMN Epimmune, Inc. 0.87
NASD FCBP First Community Bancorp, Inc. 48.29
NASD FPTB First PacTrust Bancorp, Inc. 26.73
NASD GPRO Gen Probe, Inc. 46.50
AMEX HOO Glacier Water Services, Inc. 20.75
NASD HEPH Hollis-Eden Pharmaceuticals, Inc. 8.79
NASD ILMN Illumina, Inc. 11.63
AMEX IW ImageWare Systems, Inc. 2.69
NASD IMNR Immune Response Corp. 0.72
AMEX IFO InfoSonics Corp. 4.40
AMEX INO Inovio Biomedical Corp. 2.95
NASD IVGN Invitrogen Corp. 85.70
NYSE IOM Iomega Corp. 3.00
NASD ISIS Isis Pharmaceuticals, Inc. 5.64
NASD ITLA ITLA Capital Carp. 54.30
NASD IVOW iVOW, Inc. 0.50
NYSE JBX Jack in the Box, Inc. 37.85
NASD JMAR JMAR Technologies, Inc. 1.52
NYSE KTO K2, Inc. 13.15
NASD KNTA Kintera, Inc. 3.77
NASD LJPC La Jolla Pharmaceutical Co. 0.77
NASD LGNDE Ligand Pharmaceuticals, Inc. 7.03
NASD MAXM Maxim Pharmaceuticals, Inc. 1.37
NASD MXWL Maxwell Technologies, Inc. 13.57
NASD MBRX Metabasis Therapeutics, Inc. 4.08
AMEX MII Microlslet, Inc. 1.73
NASD NGEN Nanogen Inc. 3.74
NASD NAZI Natural Alternatives International, In 8.22
NASD NBIX Neurocrine Biosciences,Inc. 46.18
NASD NICH Nitches, Inc. 5.12
NASD NVTL Novatel Wireless, Inc. 10.67
AMEX NSO nStorTechnologies, Inc. 0.10
AMEX NTN NTN Communications, Inc. 1.76
NASD NUVA NuVasive, Inc. 19.07
NASD OVRL Overland Storage, Inc. 7.51
NYSE PNP Pan Pacific Retail Properties, Inc. 64.56
AMEX PNO Path 1 Network Technologies, Inc. 3.10
NASD PETC Petco Animal Supplies, Inc. 27.40
AMEX PXG Phoenix Footwear Group, Inc. 6.57
NASD PICO PICO Holdings, Inc. 29.69
NASD PSMT PriceSmart, Inc. 8.11
NASD PRVD Provide Commerce, Inc. 28.26
NASD OCOM Oualcomm, Inc. 38.77
NASD ODEL Ouidel Corp. 7.18
NYSE 0 Realty Income Corp. 23.00
NYSE RMD ResMed, Inc. 64.64
NASD RFIL RF Industries, Ltd. 5.77
NASD ROYL Royale Energy, Inc. 9.47
NASD RUBO Rubio's Restaurants, Inc. 9.04
NASD SNTS Santarus, Inc. 4.30
NYSE SIRE Sempra Energy 41.99
NASD SNMX Senomyx, Inc. 19.81
NASD SONM Sequenom, Inc. 0.91
NASD SRLS SeraCare Life Sciences, Inc. 16.68
NASD STGN Stratagene Corp. 10.20
NASD VSAT ViaSat, Inc. 22.71
NASD VICL Vical, Inc. 5.44
NASD WDFC WD-40 Co. 28.11
NASD WBSN Websense, Inc. 46.45
NASD WSSI WebSideStory, Inc. 15.01
NASD WFII Wireless Facilities, Inc. 5.23
PRICE NET
COMPANY NAME 8/2/2005 CHANGE
9.67 -0.80
Acadia Pharmaceuticals, Inc. 5.40 0.06
Accelrys, Inc. 47.95 -4.38
Accredited Home Lenders Holding Co. 27.06 -1.40
Aldila, Inc. 5.52 -0.25
American Technology Corp. 2.95 0.01
Amistar Corp. 17.10 -1.53
AMN Healthcare Services, Inc. 10.40 -0.45
AmNet Mortgage, Inc. 21.71 -2.69
Amylin Pharmaceuticals, Inc. 12.03 1.27
Anadys Pharmaceuticals, Inc. 3.01 -0.20
Applied Micro Circuits Corp. 8.83 -0.49
Arena Pharmecuticals, Inc. 8.29 -0.11
Ashworth, Inc. 3.29 -0.21
Avanir Pharmaceuticals 25.03 -1.10
BioMed Realty Trust, Inc. 55.89 -3.53
Biosite Inc. 14.90 0.20
Callaway Golf Co. 3.80 -0.39
CancerVax Corp. 16.97 2.34
Captiva Software Corp. 1.82 -0.10
Cardiodynamics International Corp. 14.65 -0.30
Charlotte Russe Holding Inc. 25.65 -1.32
Cohu Inc. 34.65 -0.65
Community Bancorp Inc. 19.35 -1.25
Cubic Corp. 35.58 -3.55
Cymer Inc. 13.87 -0.92
Cypress Biosciences, Inc. 0.70 -0.13
Dickie Walker Marine, Inc. 4.47 0.58
Digirad Corp. 3.14 -0.13
Discovery Partners International, Inc. 5.37 -0.25
Diversa Corp. 24.81 0.45
DJ Orthopedics, Inc. 6.55 0.41
Document Sciences Corp. 5.84 0.01
Dot Hill Systems Corp. 18.02 -0.78
Encore Capital Group, Inc. 0.64 0.23
Epimmune, Inc. 50.90 -2.61
First Community Bancorp, Inc. 26.53 0.20
First PacTrust Bancorp, Inc. 48.21 -1.71
Gen Probe, Inc. 20.75 0.00
Glacier Water Services, Inc. 8.67 0.12
Hollis-Eden Pharmaceuticals, Inc. 11.00 0.63
Illumina, Inc. 2.74 -0.05
ImageWare Systems, Inc. 0.80 -0.08
Immune Response Corp. 4.88 -0.48
InfoSonics Corp. 3.20 -0.25
Inovio Biomedical Corp. 86.14 -0.44
Invitrogen Corp. 3.36 -0.36
Iomega Corp. 4.91 0.73
Isis Pharmaceuticals, Inc. 58.09 -3.79
ITLA Capital Carp. 0.43 0.07
iVOW, Inc. 38.52 -0.67
Jack in the Box, Inc. 1.36 0.16
JMAR Technologies, Inc. 13.55 -0.40
K2, Inc. 4.10 -0.33
Kintera, Inc. 0.78 -0.01
La Jolla Pharmaceutical Co. 8.21 -1.18
Ligand Pharmaceuticals, Inc. 1.46 -0.09
Maxim Pharmaceuticals, Inc. 13.38 0.19
Maxwell Technologies, Inc. 4.00 0.08
Metabasis Therapeutics, Inc. 1.65 0.08
Microlslet, Inc. 4.33 -0.59
Nanogen Inc. 8.19 0.03
Natural Alternatives International, Inc. 50.44 -4.26
Neurocrine Biosciences,Inc. 5.12 0.00
Nitches, Inc. 11.86 -1.19
Novatel Wireless, Inc. 0.11 -0.01
nStorTechnologies, Inc. 1.80 -0.04
NTN Communications, Inc. 19.15 -0.08
NuVasive, Inc. 9.65 -2.14
Overland Storage, Inc. 70.49 -5.93
Pan Pacific Retail Properties, Inc. 3.08 0.02
Path 1 Network Technologies, Inc. 28.20 -0.80
Petco Animal Supplies, Inc. 6.31 0.26
Phoenix Footwear Group, Inc. 30.49 -0.80
PICO Holdings, Inc. 8.08 0.03
PriceSmart, Inc. 24.37 3.89
Provide Commerce, Inc. 39.65 -0.88
Oualcomm, Inc. 7.11 0.07
Ouidel Corp. 25.14 -2.14
Realty Income Corp. 67.17 -2.53
ResMed, Inc. 6.15 -0.38
RF Industries, Ltd. 9.93 -0.46
Royale Energy, Inc. 9.06 -0.02
Rubio's Restaurants, Inc. 5.10 -0.8
Santarus, Inc. 42.90 -0.91
Sempra Energy 22.11 -2.3
Senomyx, Inc. 1.02 -0.11
Sequenom, Inc. 16.40 0.28
SeraCare Life Sciences, Inc. 10.00 0.20
Stratagene Corp. 21.95 0.76
ViaSat, Inc. 5.34 0.10
Vical, Inc. 29.22 -1.11
WD-40 Co. 49.52 -3.07
Websense, Inc. 14.61 0.40
WebSideStory, Inc. 6.59 -1.36
Wireless Facilities, Inc.
PERCENT 52-WEEK
COMPANY NAME CHANGE HIGH
Acadia Pharmaceuticals, Inc. -8.27% 9.80
Accelrys, Inc. 1.11% 8.16
Accredited Home Lenders Holding Co. -9.13% 50.75
Aldila, Inc. -5.17% 30.00
American Technology Corp. -4.53% 11.55
Amistar Corp. 0.34% 5.15
AMN Healthcare Services, Inc. -8.95% 17.46
AmNet Mortgage, Inc. -4.33% 11.25
Amylin Pharmaceuticals, Inc. -12.39% 24.95
Anadys Pharmaceuticals, Inc. 10.56% 13.74
Applied Micro Circuits Corp. -6.64% 4.37
Arena Pharmecuticals, Inc. -5.55% 8.98
Ashworth, Inc. -1.33% 12.38
Avanir Pharmaceuticals -6.38% 3.85
BioMed Realty Trust, Inc. -4.39% 25.60
Biosite Inc. -6.32% 67.50
Callaway Golf Co. 1.34% 15.95
CancerVax Corp. -10.26% 11.45
Captiva Software Corp. 13.79% 19.81
Cardiodynamics International Corp. -5.49% 5.90
Charlotte Russe Holding Inc. -2.05% 17.96
Cohu Inc. -5.15% 25.91
Community Bancorp Inc. -1.88% 35.10
Cubic Corp. -6.46% 26.31
Cymer Inc. -9.98% 36.43
Cypress Biosciences, Inc. -6.63% 14.33
Dickie Walker Marine, Inc. -18.57% 2.00
Digirad Corp. 12.98% 11.44
Discovery Partners International, Inc. -4.14% 5.47
Diversa Corp. -4.66% 9.50
DJ Orthopedics, Inc. 1.81% 29.86
Document Sciences Corp. 6.26% 8.20
Dot Hill Systems Corp. 0.17% 9.05
Encore Capital Group, Inc. -4.33% 26.73
Epimmune, Inc. 35.94% 1.99
First Community Bancorp, Inc. -5.13% 51.62
First PacTrust Bancorp, Inc. 0.75% 27.97
Gen Probe, Inc. -3.55% 53.14
Glacier Water Services, Inc. 0.00% 28.75
Hollis-Eden Pharmaceuticals, Inc. 1.38% 12.20
Illumina, Inc. 5.73% 14.83
ImageWare Systems, Inc. -1.82% 3.89
Immune Response Corp. -10.00% 1.74
InfoSonics Corp. -9.84% 5.30
Inovio Biomedical Corp. -7.81% 5.06
Invitrogen Corp. -0.51% 88.50
Iomega Corp. -10.71% 5.79
Isis Pharmaceuticals, Inc. 14.87% 6.67
ITLA Capital Carp. -6.52% 59.30
iVOW, Inc. 16.28% 2.57
Jack in the Box, Inc. -1.74% 41.95
JMAR Technologies, Inc. 11.76% 2.13
K2, Inc. -2.95% 17.25
Kintera, Inc. -8.05% 10.67
La Jolla Pharmaceutical Co. -1.28% 3.88
Ligand Pharmaceuticals, Inc. -14.37% 12.79
Maxim Pharmaceuticals, Inc. -6.16% 7.85
Maxwell Technologies, Inc. 1.42% 15.12
Metabasis Therapeutics, Inc. 2.00% 8.09
Microlslet, Inc. 4.85% 1.96
Nanogen Inc. -13.63% 8.10
Natural Alternatives International, Inc. 0.37% 11.73
Neurocrine Biosciences,Inc. -8.45% 52.90
Nitches, Inc. 0.00% 8.25
Novatel Wireless, Inc. -10.03% 27.07
nStorTechnologies, Inc. -9.09% 0.40
NTN Communications, Inc. -2.22% 3.65
NuVasive, Inc. -0.42% 21.08
Overland Storage, Inc. -22.18% 17.34
Pan Pacific Retail Properties, Inc. -8.41% 70.56
Path 1 Network Technologies, Inc. 0.65% 5.99
Petco Animal Supplies, Inc. -2.84% 39.91
Phoenix Footwear Group, Inc. 4.12% 10.53
PICO Holdings, Inc. -2.62% 31.24
PriceSmart, Inc. 0.37% 9.65
Provide Commerce, Inc. 15.96% 38.75
Oualcomm, Inc. -2.22% 44.99
Ouidel Corp. 0.98% 7.60
Realty Income Corp. -8.51% 26.08
ResMed, Inc. -3.77% 68.27
RF Industries, Ltd. -6.18% 13.37
Royale Energy, Inc. -4.63% 11.95
Rubio's Restaurants, Inc. -0.22% 13.56
Santarus, Inc. -15.69% 10.80
Sempra Energy -15.69% 43.73
Senomyx, Inc. -10.40% 22.80
Sequenom, Inc. -10.78% 1.82
SeraCare Life Sciences, Inc. 1.71% 16.68
Stratagene Corp. 2.00% 10.44
ViaSat, Inc. 3.46% 25.00
Vical, Inc. 1.87% 5.85
WD-40 Co. -3.80% 34.18
Websense, Inc. -6.20% 62.29
WebSideStory, Inc. 2.74% 17.09
Wireless Facilities, Inc. -20.64% 10.00
52-WEEK SHARES
COMPANY NAME LOW ONTSTANDING
Acadia Pharmaceuticals, Inc. 6.00 23350
Accelrys, Inc. 4.73 26120
Accredited Home Lenders Holding Co. 32.77 21700
Aldila, Inc. 8.94 5200
American Technology Corp. 4.79 21320
Amistar Corp. 1.90 3140
AMN Healthcare Services, Inc. 10.70 28740
AmNet Mortgage, Inc. 6.70 7430
Amylin Pharmaceuticals, Inc. 14.50 104240
Anadys Pharmaceuticals, Inc. 4.53 22360
Applied Micro Circuits Corp. 2.50 306520
Arena Pharmecuticals, Inc. 3.48 35260
Ashworth, Inc. 7.97 13900
Avanir Pharmaceuticals 1.62 107560
BioMed Realty Trust, Inc. 15.75 44590
Biosite Inc. 42.15 16890
Callaway Golf Co. 9.28 76290
CancerVax Corp. 2.70 27820
Captiva Software Corp. 7.11 12440
Cardiodynamics International Corp. 1.51 48800
Charlotte Russe Holding Inc. 8.84 22030
Cohu Inc. 13.69 21750
Community Bancorp Inc. 24.86 5260
Cubic Corp. 16.42 26720
Cymer Inc. 22.65 36230
Cypress Biosciences, Inc. 8.35 30410
Dickie Walker Marine, Inc. 0.59 4300
Digirad Corp. 4.31 18690
Discovery Partners International, Inc. 2.79 26190
Diversa Corp. 4.65 43980
DJ Orthopedics, Inc. 16.28 21700
Document Sciences Corp. 4.12 4110
Dot Hill Systems Corp. 4.56 43800
Encore Capital Group, Inc. 12.65 22260
Epimmune, Inc. 0.14 16020
First Community Bancorp, Inc. 38.75 15960
First PacTrust Bancorp, Inc. 23.00 4540
Gen Probe, Inc. 31.22 50540
Glacier Water Services, Inc. 18.06 2170
Hollis-Eden Pharmaceuticals, Inc. 6.50 19300
Illumina, Inc. 4.30 38590
ImageWare Systems, Inc. 1.96 12110
Immune Response Corp. 0.51 48840
InfoSonics Corp. 2.32 5210
Inovio Biomedical Corp. 2.37 19020
Invitrogen Corp. 47.43 51940
Iomega Corp. 2.28 51610
Isis Pharmaceuticals, Inc. 2.76 57530
ITLA Capital Carp. 37.73 5750
iVOW, Inc. 0.30 11060
Jack in the Box, Inc. 27.06 35150
JMAR Technologies, Inc. 1.03 35180
K2, Inc. 11.12 47560
Kintera, Inc. 3.00 31410
La Jolla Pharmaceutical Co. 0.36 73900
Ligand Pharmaceuticals, Inc. 4.69 73930
Maxim Pharmaceuticals, Inc. 1.18 28610
Maxwell Technologies, Inc. 7.41 15770
Metabasis Therapeutics, Inc. 2.32 18180
Microlslet, Inc. 1.01 39940
Nanogen Inc. 2.50 47770
Natural Alternatives International, Inc. 5.88 5980
Neurocrine Biosciences,Inc. 33.86 36640
Nitches, Inc. 3.19 1170
Novatel Wireless, Inc. 8.54 29030
nStorTechnologies, Inc. 0.09 165100
NTN Communications, Inc. 1.62 53370
NuVasive, Inc. 8.74 24060
Overland Storage, Inc. 7.74 14060
Pan Pacific Retail Properties, Inc. 49.49 40700
Path 1 Network Technologies, Inc. 2.40 6880
Petco Animal Supplies, Inc. 27.19 57770
Phoenix Footwear Group, Inc. 5.10 7990
PICO Holdings, Inc. 16.85 12370
PriceSmart, Inc. 6.11 25380
Provide Commerce, Inc. 14.15 12260
Oualcomm, Inc. 32.08 1630000
Ouidel Corp. 3.00 31960
Realty Income Corp. 20.05 79580
ResMed, Inc. 43.03 34910
RF Industries, Ltd. 4.85 3050
Royale Energy, Inc. 4.55 7840
Rubio's Restaurants, Inc. 7.98 9370
Santarus, Inc. 2.80 36410
Sempra Energy 31.00 256140
Senomyx, Inc. 5.20 25460
Sequenom, Inc. 0.76 40430
SeraCare Life Sciences, Inc. 9.81 9960
Stratagene Corp. 6.00 22050
ViaSat, Inc. 16.83 26900
Vical, Inc. 3.46 23520
WD-40 Co. 19.37 16680
Websense, Inc. 35.30 23900
WebSideStory, Inc. 9.10 15640
Wireless Facilities, Inc. 4.94 71300
MARKET ($000)
COMPANY NAME CAPITALIZATION
Acadia Pharmaceuticals, Inc. 207114.5
Accelrys, Inc. 142615.2
Accredited Home Lenders Holding Co. 945469
Aldila, Inc. 133432
American Technology Corp. 112356.4
Amistar Corp. 9294.4
AMN Healthcare Services, Inc. 447481.8
AmNet Mortgage, Inc. 73928.5
Amylin Pharmaceuticals, Inc. 1982644.8
Anadys Pharmaceuticals, Inc. 297388
Applied Micro Circuits Corp. 861321.2
Arena Pharmecuticals, Inc. 294068.4
Ashworth, Inc. 113702
Avanir Pharmaceuticals 331284.8
BioMed Realty Trust, Inc. 1067038.7
Biosite Inc. 884360.4
Callaway Golf Co. 1151979
CancerVax Corp. 94866.2
Captiva Software Corp. 240216.4
Cardiodynamics International Corp. 83936
Charlotte Russe Holding Inc. 316130.5
Cohu Inc. 529177.5
Community Bancorp Inc. 178840
Cubic Corp. 483632
Cymer Inc. 1160446.9
Cypress Biosciences, Inc. 393809.5
Dickie Walker Marine, Inc. 2451
Digirad Corp. 94384.5
Discovery Partners International, Inc. 78831.9
Diversa Corp. 225177.6
DJ Orthopedics, Inc. 548142
Document Sciences Corp. 28605.6
Dot Hill Systems Corp. 256230
Encore Capital Group, Inc. 383762.4
Epimmune, Inc. 13937.4
First Community Bancorp, Inc. 770708.4
First PacTrust Bancorp, Inc. 121354.2
Gen Probe, Inc. 1048705
Glacier Water Services, Inc. 45027.5
Hollis-Eden Pharmaceuticals, Inc. 169647
Illumina, Inc. 448801.7
ImageWare Systems, Inc. 32575.9
Immune Response Corp. 35164.8
InfoSonics Corp. 22924
Inovio Biomedical Corp. 56109
Invitrogen Corp. 4451258
Iomega Corp. 154830
Isis Pharmaceuticals, Inc. 324469.2
ITLA Capital Carp. 312225
iVOW, Inc. 5530
Jack in the Box, Inc. 1330427.5
JMAR Technologies, Inc. 53473.6
K2, Inc. 625414
Kintera, Inc. 118415.7
La Jolla Pharmaceutical Co. 56903
Ligand Pharmaceuticals, Inc. 519727.9
Maxim Pharmaceuticals, Inc. 39195.7
Maxwell Technologies, Inc. 213998.9
Metabasis Therapeutics, Inc. 74174.4
Microlslet, Inc. 69096.2
Nanogen Inc. 178659.8
Natural Alternatives International, Inc. 49155.6
Neurocrine Biosciences,Inc. 1692035.2
Nitches, Inc. 5990.4
Novatel Wireless, Inc. 309750.1
nStorTechnologies, Inc. 16510
NTN Communications, Inc. 93931.2
NuVasive, Inc. 458824.2
Overland Storage, Inc. 105590.6
Pan Pacific Retail Properties, Inc. 2627592
Path 1 Network Technologies, Inc. 21328
Petco Animal Supplies, Inc. 1582898
Phoenix Footwear Group, Inc. 52494.3
PICO Holdings, Inc. 367265.3
PriceSmart, Inc. 205831.8
Provide Commerce, Inc. 346467.6
Oualcomm, Inc. 63195100
Ouidel Corp. 229472.8
Realty Income Corp. 1830340
ResMed, Inc. 2256582.4
RF Industries, Ltd. 17598.5
Royale Energy, Inc. 74244.8
Rubio's Restaurants, Inc. 84704.8
Santarus, Inc. 156563
Sempra Energy 10755318.6
Senomyx, Inc. 504362.6
Sequenom, Inc. 36791.3
SeraCare Life Sciences, Inc. 166132.8
Stratagene Corp. 224910
ViaSat, Inc. 610899
Vical, Inc. 127948.8
WD-40 Co. 468874.8
Websense, Inc. 1110155
WebSideStory, Inc. 234756.4
Wireless Facilities, Inc. 372899
Source: Trade Trends, Inc. (509) 327-1279
Index Watch
Index 8/9/05 8/2/05
San Diego Business Journal Index 1262.65 1294.94
Dow Jones Industrial Average 10615.67 10683.74
S&P 500 Index 1231.38 1244.12
NASDAQ Composite 2174.19 2218.15
Index Net Change % Change
San Diego Business Journal Index -32.29 -2.49%
Dow Jones Industrial Average -68.07 -0.64%
S&P 500 Index -12.74 -1.02%
NASDAQ Composite -43.96 -1.98%
Market Trends
Date SDBJ S&P 500 NASDAQ DJI
8/9/05 1262.65 1231.38 2174.19 10615.67
8/2/2005 1294.94 1244.12 2218.15 10683.74
7/26/2005 1286.70 1231.16 2175.99 10579.77
7/19/2005 1218.30 1229.35 2173.18 10646.56
7/12/2005 1206.43 1222.21 2143.15 10513.89
7/5/2005 1164.95 1204.99 2078.75 10371.80
6/28/2005 1150.58 1201.57 2069.89 10405.63
6/21/2005 1172.07 1213.61 2091.07 10599.67
Top Dollar Gainers
Provide Commerce, Inc. 3.89
Captiva Software Corp. 2.34
Anadys Pharmaceuticals, Inc. 1.27
ViaSat, Inc. 0.76
Isis Pharmaceuticals, Inc. 0.73
Top Percentage Gainers
Epimmune, Inc. 35.94%
iVOW, Inc. 16.28%
Provide Commerce, Inc. 15.96%
Isis Pharmaceuticals, Inc. 14.87%
Captiva Software Corp. 13.79%
Top Dollar Losers
Pan Pacific Retail Properties, Inc. -5.93
Accredited Home Lenders Holding Co. -4.38
Neurocrine Biosciences, Inc. -4.26
ITLA Capital Corp. -3.79
Cymer Inc. -3.55
Top Percentage Losers
Overland Storage, Inc. -22.18%
Wireless Facilities, Inc. -20.64%
Dickie Walker Marine, Inc. -18.57%
Santarus, Inc. -15.69%
Ligland Pharmaceuticals, Inc. -14.37%
Market Recap
Advances 30
Declines 2
Unchanged 63
COPYRIGHT 2005 CBJ, L.P.
COPYRIGHT 2008 Gale, Cengage Learning
Most Recent Business Articles
- Your feedback
- 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
- Announcing the 2009 NACLNC® conference keynote speaker, Stedman Graham: move like a maverick for breakaway CLNC® success at the 2009 NACLNC® conference
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
- BEHR Paints Introduces a Colorful New Way to Paint and Prime All in One with BEHR Premium Plus Ultra™ Interior
- Sand filter basics: high-rate sand filters can be confusing for those new to the business. Understanding valve modes is the key
Most Popular Business Publications
Content provided in partnership with
