Business Services Industry
San Diego public stocks
San Diego Business Journal, August 18, 2008
Index Watch
Index 8/12/08 8/05/08 Net Change % Change
San Diego Business 1796.34 1804.77 -8.43 -0.47%
Journal Index
Dow Jones Industrial 11642.47 11615.77 26.70 0.23%
Average
S&P 500 Index 1289.59 1284.88 4.71 0.37%
NASDAQ Composite 2430.61 2349.83 80.78 3.44%
Market Trends
Date SDBJ S&P 500 NASDAQ DJI
8/12/2008 1796.34 1289.59 2430.61 11642.47
8/5/2008 1804.77 1284.88 2349.83 11615.77
7/29/2008 1775.40 1263.19 2319.62 11397.56
7/22/2008 1554.20 1277.00 2303.96 11602.50
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
Top Gainers & Losers
Top Dollar Gainers
ResMed Inc. 6.20
Cymer Inc. 3.74
ViaSat Inc. 2.91
Jack in the Box Inc. 2.85
WD-40 Co. 2.56
Top Percentage Gainers
JMAR Technologies Inc. 28.57%
Javo Beverage Co. Inc. 27.45%
Imperial Capital Bancorp Inc. 23.67%
Orexigen Therapeutics Inc. 16.42%
ResMed Inc. 16.21%
Top Dollar Losers
Leap Wireless International Inc. -2.20
First PacTrust Bancorp Inc. -1.57
Qualcomm Inc. -1.52
AMN Healthcare Services Inc. -1.40
Gen-Probe Inc. -1.30
Top Percentage Losers
Sound Health Solutions -71.43%
American Technology Corp. -17.52%
Patriot Scientific Corp. -13.33%
Senomyx Inc. -12.72%
Aldila Inc. -12.15%
Market Recap
Advancers 49
Decliners 39
Unchanged 1
MARKET place
San Diego Public Stocks
TICKER PRICE PRICE
EXCHANGE SYMBOL COMPANY NAME 8/12/2008 8/05/2008
NASD FPBN 1ST PACIFIC BANCORP 7.40 7.49
NASD ACAD ACADIA 3.11 2.68
PHARMACEUTICALS INC.
NASD ACCL ACCELRYS INC. 5.20 5.17
AMEX ANX ADVENTRX 0.29 0.33
PHARMACEUTICALS INC.
NASD ALDA ALDILA INC. 4.12 4.69
NASD ATEC ALPHATECH HOLDINGS 5.05 4.74
INC.
NASD ATCO AMERICAN TECHNOLOGY 1.13 1.37
CORP.
NYSE AHS AMN HEALTHCARE 17.68 19.08
SERVICES INC.
NASD AMLN AMYLIN 33.23 31.00
PHARMACEUTICALS INC.
NASD ANDS ANADYS 2.78 2.74
PHARMACEUTICALS INC.
NASD ARNA ARENA PHARMACEUTICALS 6.16 6.65
INC.
NASD ASHW ASHWORTH INC. 3.47 3.12
NASD AVNR AVANIR 0.97 0.91
PHARMACEUTICALS
AMEX AFT AXESSTEL INC. 1.00 0.87
NYSE BMR BIOMED REALTY TRUST 26.73 26.12
INC.
NASD CADX CADENCE 10.00 10.02
PHARMACEUTICALS INC.
NYSE ELY CALLAWAY GOLF CO. 14.31 13.89
NASD CDIC CARDIODYNAMICS 1.38 1.39
INTERNATIONAL CORP.
AMEX CXM CARDIUM THERAPEUTICS 2.05 1.96
INC.
NASD CHIC CHARLOTTE RUSSE 12.52 11.32
HOLDING INC.
NASD COHU COHU INC. 18.23 16.97
AMEX CUB CUBIC CORP. 28.81 27.79
NASD CYMI CYMER INC. 31.10 27.36
NASD CYPB CYPRESS BIOSCIENCES 7.22 7.83
INC.
OTC DFCO.PK DALRADA FINANCIAL 0.06 0.06
CORP.
NASD DXCM DEXCOM INC. 6.45 7.20
NASD DRAD DIGIRAD CORP. 1.79 1.73
NASD DEIX DEI HOLDINGS INC. 1.70 1.72
NASD DIVX DIVX INC. 8.25 8.08
NASD HILL DOT HILL SYSTEMS 2.42 2.46
CORP.
NASD ECPG ENCORE CAPITAL GROUP 11.69 11.75
INC.
NASD FPTB FIRST PACTRUST 11.40 12.97
BANCORP INC.
NASD GXDX GENOPTIX INC. 35.42 33.70
NASD GPRO GEN-PROBE INC. 60.20 61.50
NASD HALO HALOZYME THERAPEUTICS 7.63 8.24
NASD HEPH HOLLIS-EDEN 1.64 1.71
PHARMACEUTICALS INC.
NASD IDMI IDM PHARMA INC. 2.95 2.54
NASD ILMN ILLUMINA INC. 90.37 87.94
OTC IWSY.OB IMAGEWARE SYSTEMS 0.45 0.50
INC.
NYSE IMP IMPERIAL CAPITAL 10.19 8.24
BANCORP INC.
NASD IFON INFOSONICS CORP. 0.74 0.71
AMEX INO INOVIO BIOMEDICAL 0.98 1.04
CORP.
NASD IVGN INVITROGEN CORP. 43.94 43.26
NASD ISIS ISIS PHARMACEUTICALS 18.79 17.53
INC.
NYSE JBX JACK IN THE BOX INC. 25.89 23.04
OTC JAVO.OB JAVO BEVERAGE CO. 0.65 0.51
INC.
OTC JMAR.OB JMAR TECHNOLOGIES 0.18 0.14
INC.
NASD KTOS KRATOS DEFENSE & 1.85 1.82
SECURITY SOLUTIONS
INC.
NASD LJPC LA JOLLA 1.94 1.84
PHARMACEUTICAL CO.
NASD LEAP LEAP WIRELESS 42.78 44.98
INTERNATIONAL INC.
NASD MXWL MAXWELL TECHNOLOGIES 13.07 13.17
INC.
NASD MNOV MEDICINOVA INC. 3.70 3.89
NASD MBRX METABASIS 1.43 1.35
THERAPEUTICS INC.
OTC MIIS.OB MICROISLET INC. 0.30 0.27
NASD MITI MICROMET INC. 4.04 4.03
NASD NGEN NANOGEN INC. 0.39 0.42
NASD NAII NATURAL ALTERNATIVES 7.97 7.92
INTERNATIONAL INC.
NASD NBIX NEUROCRINE 4.70 4.85
BIOSCIENCES INC.
NASD NICH NITCHES INC. 0.81 0.86
NASD NVTL NOVATEL WIRELESS INC. 9.16 9.72
AMEX NTN NTN BUZZTIME INC. 0.32 0.31
NASD NUVA NUVASIVE INC. 56.01 55.93
NASD OPTR OPTIMER 9.35 8.42
PHARMACEUTICALS INC.
NASD OREX OREXIGEN THERAPEUTICS 10.42 8.95
INC.
NASD OVRL OVERLAND STORAGE INC. 1.08 1.14
NASD PACW PACWEST BANCORP 22.70 21.19
OTC PTSC.OB PATRIOT SCIENTIFIC 0.26 0.30
CORP.
AMEX PXG PHOENIX FOOTWEAR 1.10 1.17
GROUP INC.
NASD PICO PICO HOLDINGS INC. 46.83 46.09
NASD PSMT PRICESMART INC. 22.83 23.77
NASD PURE PURE BIOSCIENCE 4.97 5.19
NASD QCOM QUALCOMM INC. 54.21 55.73
NASD QDEL QUIDEL CORP. 20.00 20.36
NYSE O REALTY INCOME CORP. 25.30 25.99
NYSE RMD RESMED INC. 44.45 38.25
NASD RFIL RF INDUSTRIES LTD. 7.52 7.38
NASD ROYL ROYALE ENERGY INC. 5.70 5.37
NASD RUBO RUBIO'S RESTAURANTS 5.52 5.22
INC.
NYSE SAI SAIC INC. 18.90 18.55
NASD SNTS SANTARUS INC. 2.51 2.70
NYSE SRE SEMPRA ENERGY 56.66 55.70
NASD SNMX SENOMYX INC. 4.39 5.03
NASD SQNM SEQUENOM INC. 19.71 20.58
OTC SHSO.PK SOUND HEALTH 0.02 0.07
SOLUTIONS
OTC TDLP.OB TRANSDEL 1.60 1.65
PHARMACEUTICALS INC.
NASD VSAT VIASAT INC. 27.74 24.83
NASD VICL VICAL INC. 3.51 3.30
NASD WDFC WD-40 CO. 37.44 34.88
NASD WBSN WEBSENSE INC. 22.60 22.19
NET PERCENT 52-WEEK 52-WEEK
EXCHANGE COMPANY NAME CHANGE CHANCE HIGH LOW
NASD 1ST PACIFIC BANCORP -0.09 -1.20% 15.50 5.51
NASD ACADIA 0.43 16.04% 16.56 2.32
PHARMACEUTICALS INC.
NASD ACCELRYS INC. 0.03 0.58% 8.24 4.24
AMEX ADVENTRX -0.04 -12.12% 2.70 0.23
PHARMACEUTICALS INC.
NASD ALDILA INC. -0.57 -12.15% 18.36 4.05
NASD ALPHATECH HOLDINGS 0.31 6.54% 6.53 3.32
INC.
NASD AMERICAN TECHNOLOGY -0.24 -17.52% 4.19 1.09
CORP.
NYSE AMN HEALTHCARE -1.40 -7.34% 20.05 14.25
SERVICES INC.
NASD AMYLIN 2.23 7.19% 51.10 23.75
PHARMACEUTICALS INC.
NASD ANADYS 0.04 1.46% 3.13 1.36
PHARMACEUTICALS INC.
NASD ARENA PHARMACEUTICALS -0.49 -7.37% 14.78 4.55
INC.
NASD ASHWORTH INC. 0.35 11.22% 7.20 2.47
NASD AVANIR 0.06 6.59% 2.84 0.85
PHARMACEUTICALS
AMEX AXESSTEL INC. 0.13 14.94% 1.32 0.19
NYSE BIOMED REALTY TRUST 0.61 2.34% 27.90 19.32
INC.
NASD CADENCE -0.02 -0.20% 15.70 4.84
PHARMACEUTICALS INC.
NYSE CALLAWAY GOLF CO. 0.42 3.02% 18.20 10.63
NASD CARDIODYNAMICS -0.01 -0.72% 4.55 0.70
INTERNATIONAL CORP.
AMEX CARDIUM THERAPEUTICS 0.09 4.59% 3.19 1.50
INC.
NASD CHARLOTTE RUSSE 1.20 10.60% 20.61 9.90
HOLDING INC.
NASD COHU INC. 1.26 7.42% 22.22 13.27
AMEX CUBIC CORP. 1.02 3.67% 50.68 20.58
NASD CYMER INC. 3.74 13.67% 44.73 22.86
NASD CYPRESS BIOSCIENCES -0.61 -7.79% 15.60 6.17
INC.
OTC DALRADA FINANCIAL 0.00 0.00% 0.70 0.03
CORP.
NASD DEXCOM INC. -0.75 -10.42% 10.91 3.69
NASD DIGIRAD CORP. 0.06 3.47% 4.68 1.57
NASD DEI HOLDINGS INC. -0.02 -1.16% 6.00 0.99
NASD DIVX INC. 0.17 2.10% 19.35 6.12
NASD DOT HILL SYSTEMS -0.04 -1.63% 4.12 2.04
CORP.
NASD ENCORE CAPITAL GROUP -0.06 -0.51% 13.00 6.10
INC.
NASD FIRST PACTRUST -1.57 -12.10% 26.35 10.44
BANCORP INC.
NASD GENOPTIX INC. 1.72 5.10% 38.10 20.41
NASD GEN-PROBE INC. -1.30 -2.11% 71.84 44.82
NASD HALOZYME THERAPEUTICS -0.61 -7.40% 10.50 4.19
NASD HOLLIS-EDEN -0.07 -4.09% 2.87 1.40
PHARMACEUTICALS INC.
NASD IDM PHARMA INC. 0.41 16.14% 3.88 0.57
NASD ILLUMINA INC. 2.43 2.76% 95.75 43.03
OTC IMAGEWARE SYSTEMS -0.05 -10.00% 2.00 0.25
INC.
NYSE IMPERIAL CAPITAL 1.95 23.67% 40.41 2.75
BANCORP INC.
NASD INFOSONICS CORP. 0.03 4.23% 3.80 0.52
AMEX INOVIO BIOMEDICAL -0.06 -5.77% 3.22 0.50
CORP.
NASD INVITROGEN CORP. 0.68 1.57% 49.58 36.73
NASD ISIS PHARMACEUTICALS 1.26 7.19% 20.15 10.91
INC.
NYSE JACK IN THE BOX INC. 2.85 12.37% 35.13 17.79
OTC JAVO BEVERAGE CO. 0.14 27.45% 1.23 0.42
INC.
OTC JMAR TECHNOLOGIES 0.04 28.57% 0.28 0.04
INC.
NASD KRATOS DEFENSE & 0.03 1.65% 3.09 1.33
SECURITY SOLUTIONS
INC.
NASD LA JOLLA 0.10 5.43% 5.12 1.45
PHARMACEUTICAL CO.
NASD LEAP WIRELESS -2.20 -4.89% 85.75 29.87
INTERNATIONAL INC.
NASD MAXWELL TECHNOLOGIES -0.10 -0.76% 16.50 7.10
INC.
NASD MEDICINOVA INC. -0.19 -4.88% 9.00 3.27
NASD METABASIS 0.08 5.93% 3.33 0.83
THERAPEUTICS INC.
OTC MICROISLET INC. 0.03 11.11% 0.74 0.19
NASD MICROMET INC. 0.01 0.25% 4.94 1.22
NASD NANOGEN INC. -0.03 -7.14% 1.99 0.27
NASD NATURAL ALTERNATIVES 0.05 0.63% 9.20 5.85
INTERNATIONAL INC.
NASD NEUROCRINE -0.15 -3.09% 13.07 4.00
BIOSCIENCES INC.
NASD NITCHES INC. -0.05 -5.81% 3.38 0.50
NASD NOVATEL WIRELESS INC. -0.56 -5.76% 27.20 7.42
AMEX NTN BUZZTIME INC. 0.01 3.23% 1.00 0.25
NASD NUVASIVE INC. 0.08 0.14% 57.82 28.25
NASD OPTIMER 0.93 11.05% 9.60 5.85
PHARMACEUTICALS INC.
NASD OREXIGEN THERAPEUTICS 1.47 16.42% 18.45 6.89
INC.
NASD OVERLAND STORAGE INC. -0.06 -5.26% 2.88 0.93
NASD PACWEST BANCORP 1.51 7.13% 62.56 11.30
OTC PATRIOT SCIENTIFIC -0.04 -13.33% 0.94 0.15
CORP.
AMEX PHOENIX FOOTWEAR -0.07 -5.98% 3.46 1.10
GROUP INC.
NASD PICO HOLDINGS INC. 0.74 1.61% 47.70 28.62
NASD PRICESMART INC. -0.94 -3.95% 33.67 17.12
NASD PURE BIOSCIENCE -0.22 -4.24% 8.72 2.58
NASD QUALCOMM INC. -1.52 -2.73% 56.00 35.17
NASD QUIDEL CORP. -0.36 -1.77% 21.22 13.50
NYSE REALTY INCOME CORP. -0.69 -2.65% 30.70 20.27
NYSE RESMED INC. 6.20 16.21% 54.58 20.51
NASD RF INDUSTRIES LTD. 0.14 1.90% 8.50 5.20
NASD ROYALE ENERGY INC. 0.33 6.15% 14.70 2.18
NASD RUBIO'S RESTAURANTS 0.30 5.75% 11.90 4.25
INC.
NYSE SAIC INC. 0.35 1.89% 21.90 16.11
NASD SANTARUS INC. -0.19 -7.04% 3.24 1.78
NYSE SEMPRA ENERGY 0.96 1.72% 64.21 48.58
NASD SENOMYX INC. -0.64 -12.72% 13.99 3.73
NASD SEQUENOM INC. -0.87 -4.23% 23.00 4.25
OTC SOUND HEALTH -0.05 -71.43% 0.13 0.02
SOLUTIONS
OTC TRANSDEL -0.05 -3.03% 3.50 1.05
PHARMACEUTICALS INC.
NASD VIASAT INC. 2.91 11.72% 36.49 19.06
NASD VICAL INC. 0.21 6.36% 5.23 3.00
NASD WD-40 CO. 2.56 7.34% 42.70 26.50
NASD WEBSENSE INC. 0.41 1.85% 22.72 15.43
SHARES MARKET ($000)
EXCHANGE COMPANY NAME OUTSTANDING CAPITALIZATION
NASD 1ST PACIFIC BANCORP 4950 36630
NASD ACADIA 37100 115381
PHARMACEUTICALS INC.
NASD ACCELRYS INC. 26890 139828
AMEX ADVENTRX 90250 26172.5
PHARMACEUTICALS INC.
NASD ALDILA INC. 5160 21259.2
NASD ALPHATECH HOLDINGS 47420 239471
INC.
NASD AMERICAN TECHNOLOGY 30540 34510.2
CORP.
NYSE AMN HEALTHCARE 33830 598114.4
SERVICES INC.
NASD AMYLIN 137240 4560485.2
PHARMACEUTICALS INC.
NASD ANADYS 28770 79980.6
PHARMACEUTICALS INC.
NASD ARENA PHARMACEUTICALS 73900 455224
INC.
NASD ASHWORTH INC. 14710 51043.7
NASD AVANIR 69450 67366.5
PHARMACEUTICALS
AMEX AXESSTEL INC. 23230 23230
NYSE BIOMED REALTY TRUST 71720 1917075.6
INC.
NASD CADENCE 38350 383500
PHARMACEUTICALS INC.
NYSE CALLAWAY GOLF CO. 64800 927288
NASD CARDIODYNAMICS 7240 9991.2
INTERNATIONAL CORP.
AMEX CARDIUM THERAPEUTICS 46930 96206.5
INC.
NASD CHARLOTTE RUSSE 20870 261292.4
HOLDING INC.
NASD COHU INC. 23140 421842.2
AMEX CUBIC CORP. 26720 769803.2
NASD CYMER INC. 29630 921493
NASD CYPRESS BIOSCIENCES 37540 271038.8
INC.
OTC DALRADA FINANCIAL 5140 308.4
CORP.
NASD DEXCOM INC. 29680 191436
NASD DIGIRAD CORP. 18930 33884.7
NASD DEI HOLDINGS INC. 25510 43367
NASD DIVX INC. 32400 267300
NASD DOT HILL SYSTEMS 46060 111465.2
CORP.
NASD ENCORE CAPITAL GROUP 23020 269103.8
INC.
NASD FIRST PACTRUST 4320 49248
BANCORP INC.
NASD GENOPTIX INC. 16530 585492.6
NASD GEN-PROBE INC. 54210 3263442
NASD HALOZYME THERAPEUTICS 79520 606737.6
NASD HOLLIS-EDEN 29010 47576.4
PHARMACEUTICALS INC.
NASD IDM PHARMA INC. 25170 74251.5
NASD ILLUMINA INC. 57160 5165549.2
OTC IMAGEWARE SYSTEMS 18080 8136
INC.
NYSE IMPERIAL CAPITAL 5430 55331.7
BANCORP INC.
NASD INFOSONICS CORP. 14910 11033.4
AMEX INOVIO BIOMEDICAL 43870 42992.6
CORP.
NASD INVITROGEN CORP. 91910 4038525.4
NASD ISIS PHARMACEUTICALS 95380 1792190.2
INC.
NYSE JACK IN THE BOX INC. 56700 1467963
OTC JAVO BEVERAGE CO. 159600 103740
INC.
OTC JMAR TECHNOLOGIES 53880 9698.4
INC.
NASD KRATOS DEFENSE & 79700 147445
SECURITY SOLUTIONS
INC.
NASD LA JOLLA 48250 93605
PHARMACEUTICAL CO.
NASD LEAP WIRELESS 69210 2960803.8
INTERNATIONAL INC.
NASD MAXWELL TECHNOLOGIES 21180 276822.6
INC.
NASD MEDICINOVA INC. 11960 44252
NASD METABASIS 34930 49949.9
THERAPEUTICS INC.
OTC MICROISLET INC. 54590 16377
NASD MICROMET INC. 40830 164953.2
NASD NANOGEN INC. 74460 29039.4
NASD NATURAL ALTERNATIVES 7020 55949.4
INTERNATIONAL INC.
NASD NEUROCRINE 38440 180668
BIOSCIENCES INC.
NASD NITCHES INC. 6020 4876.2
NASD NOVATEL WIRELESS INC. 32540 298066.4
AMEX NTN BUZZTIME INC. 55650 17808
NASD NUVASIVE INC. 35790 2004597.9
NASD OPTIMER 27890 260771.5
PHARMACEUTICALS INC.
NASD OREXIGEN THERAPEUTICS 34310 357510.2
INC.
NASD OVERLAND STORAGE INC. 12760 13780.8
NASD PACWEST BANCORP 28180 639686
OTC PATRIOT SCIENTIFIC 391470 101782.2
CORP.
AMEX PHOENIX FOOTWEAR 8170 8987
GROUP INC.
NASD PICO HOLDINGS INC. 18830 881808.9
NASD PRICESMART INC. 29690 677822.7
NASD PURE BIOSCIENCE 29300 145621
NASD QUALCOMM INC. 1640000 88904400
NASD QUIDEL CORP. 32490 649800
NYSE REALTY INCOME CORP. 101340 2563902
NYSE RESMED INC. 76990 3422205.5
NASD RF INDUSTRIES LTD. 3290 24740.8
NASD ROYALE ENERGY INC. 8500 48450
NASD RUBIO'S RESTAURANTS 9950 54924
INC.
NYSE SAIC INC. 407070 7693623
NASD SANTARUS INC. 51530 129340.3
NYSE SEMPRA ENERGY 245580 13914562.8
NASD SENOMYX INC. 30590 134290.1
NASD SEQUENOM INC. 56800 1119528
OTC SOUND HEALTH 3480 69.6
SOLUTIONS
OTC TRANSDEL 15550 24880
PHARMACEUTICALS INC.
NASD VIASAT INC. 31590 876306.6
NASD VICAL INC. 39490 138609.9
NASD WD-40 CO. 16440 615513.6
NASD WEBSENSE INC. 45210 1021746
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
- LIFO vs. FIFO: a return to the basics
Most Popular Business Publications
Content provided in partnership with
