Business Services Industry
San Diego public stocks
San Diego Business Journal, Sept 22, 2008
Index Watch
Index 8/16/08 9/09/08
San Diego Business Journal Index 1636.45 1605.46
Dow Jones Industrial Average 11059.02 11230.73
S&P 500 Index 1213.60 1224.51
NASDAQ Composite 2207.90 2209.81
Index Net Charge % Change
San Diego Business Journal Index 30.99 1.93%
Dow Jones Industrial Average -171.71 -1.53%
S&P 500 Index -10.91 -0.89%
NASDAQ Composite -1.91 -0.09%
Market Trends
Date SDBJ S&P 500 NASDAQ DJI
9/16/2008 1636.45 1213.60 2207.90 11059.02
9/9/2008 1605.46 1224.51 2209.81 11230.73
9/2/2008 1727.15 1277.57 2349.24 11516.92
8/26/2008 1766.30 1271.51 2361.97 11412.87
8/19/2008 1790.46 1266.69 2384.36 11348.55
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
Top Gainers & Losers
Top Dollar Gainers
Amylin Pharmaceuticals Inc. 2.35
Qualcomm Inc. 2.31
Sequenom Inc. 2.29
NuVasive Inc. 2.16
WD-40 Co. 2.14
Top Percentage Gainers
Acadia Pharmaceuticals Inc. 17.00%
ImageWare Systems Inc. 13.33%
Amylin Pharmaceuticals Inc. 12.45%
Santarus Inc. 11.54%
Sequenom Inc. 11.09%
Top Dollar Losers
PICO Holdings Inc. -5.06
Sempra Energy -4.16
RF Industries Ltd. -2.40
1st Pacific Bancorp -2.07
Invitrogen Corp. -2.00
Top Percentage Losers
1st Pacific Bancorp -31.22%
RF Industries Ltd. -31.09%
Microlslet Inc. -29.41%
Vical Inc. -25.96%
Medicinova Inc. -23.29%
Market Recap
Advancers 27
Decliners 59
Unchanged 3
TICKER
EXCHANGE SYMBOL COMPANY NAME
NASD FPBN 1ST PACIFIC BANCORP
NASD ACRD ACADIA PHARMACEUTICALS INC.
NASD ACCL ACCELRYS INC.
AMEX ANX ADVENTRX PHARMACEUTICALS INC.
NASD ALDA ALDILA INC.
NASD ATEC ALPHATECH HOLDINGS INC.
NASD ATCO AMERICAN TECHNOLOGY CORP.
NYSE AHS AMN HEALTHCARE SERVICES INC.
NASD AMLN AMYLIN PHARMACEUTICALS INC.
NASD ANDS ANADYS PHARMACEUTICALS INC.
NASD ARNA ARENA PHARMACEUTICALS INC.
NASD ASHW ASHWORTH INC.
NASD AVNR AVANIR PHARMACEUTICALS
AMEX AFT AXESSTEL INC.
NYSE BMR BIOMED REALTY TRUST INC.
NASD CADX CADENCE PHARMACEUTICALS INC.
NYSE ELY CALLAWAY GOLF CO.
NASD CDIC CARDIODYNAMICS INTERNATIONAL CORP.
AMEX CXM CARDIUM THERAPEUTICS INC.
NASD CHIC CHARLOTTE RUSSE HOLDING INC.
NASD COHU COHU INC.
AMEX CUB CUBIC CORP.
NASD CYMI CYMER INC.
NASD CYPB CYPRESS BIOSCIENCES INC.
OTC DFCO.PK DALRADA FINANCIAL CORP.
NASD DXCM DEXCOM INC.
NASD DRAD DIGIRAD CORP.
NASD DEIX DEI HOLDINGS INC.
NASD DIVX DIVX INC.
NASD HILL DOT HILL SYSTEMS CORP.
NASD ECPG ENCORE CAPITAL GROUP INC.
NASD FPTB FIRST PACTRUST BANCORP INC.
NASD GXDX GENOPTIX INC.
NASD GPRO GEN-PROBE INC.
NASD HALO HALOZYME THERAPEUTICS
NASD HEPH HOLLIS-EDEN PHARMACEUTICALS INC.
NASD IDMI IDM PHARMA INC.
NASD ILMN ILLUMINA INC.
OTC IWSYE.OB IMAGEWARE SYSTEMS INC.
NYSE IMP IMPERIAL CAPITAL BANCORP INC.
NASD IFON INFOSONICS CORP.
AMEX INO INOVIO BIOMEDICAL CORP.
NASD IVGN INVITROGEN CORP.
NASD ISIS ISIS PHARMACEUTICALS INC.
NYSE JBX JACK IN THE BOX INC.
OTC JAVO.OB JAVO BEVERAGE CO. INC.
OTC JMAR.OB JMAR TECHNOLOGIES INC.
NASD KTOS KRATOS DEFENSE & SECURITY SOLUTIONS INC.
NASD UPC LA JOLLA PHARMACEUTICAL CO.
NASD LEAP LEAP WIRELESS INTERNATIONAL INC.
NASD MXWL MAXWELL TECHNOLOGIES INC.
NASD MNOV MEDICINOVA INC.
NASD MBRX METABASIS THERAPEUTICS INC.
OTC MIIS.OB MICROISLET INC.
NASD MITI MICROMET INC.
NASD NGEN NANOGEN INC.
NASD NAZI NATURAL ALTERNATIVES INTERNATIONAL INC.
NASD NBIX NEUROCRINE BIOSCIENCES INC.
NASD NIGH NITCHES INC.
NASD NVTL NOVATEL WIRELESS INC.
AMEX NTN NTN BUZZTIME INC.
NASD NUVA NUVASIVE INC.
NASD OPTR OPTIMER PHARMACEUTICALS INC.
NASD OREX OREXIGEN THERAPEUTICS INC.
NASD OVRL OVERLAND STORAGE INC.
NASD PACW PACWEST BANCORP
OTC PTSC.OB PATRIOT SCIENTIFIC CORP.
AMEX PXG PHOENIX FOOTWEAR GROUP INC.
NASD PICO PICO HOLDINGS INC.
NASD PSMT PRICESMART INC.
NASD PURE PURE BIOSCIENCE
NASD OCOM QUALCOMM INC.
NASD QDEL QUIDEL CORP.
NYSE O REALTY INCOME CORP.
NYSE RMD RESMED INC.
NASD RAIL RF INDUSTRIES LTD.
NASD ROYL ROYALE ENERGY INC.
NASD RUBO RUBIO'S RESTAURANTS INC.
NYSE SAI SAIC INC.
NASD SLATS SANTARUS INC.
NYSE SRE SEMPRA ENERGY
NASD SNMX SENOMYX INC.
NASD SONM SEQUENOM INC.
OTC SHSO.PK SOUND HEALTH SOLUTIONS
OTC TDLR.OB TRANSDEL PHARMACEUTICALS INC.
NASD VSAT VIASAT INC.
NASD VICL VICAL INC.
NASD WDFC WD-40 CO.
NASD WBSN WEBSENSE INC.
PRICE PRICE NET PERCENT
EXCHANGE 9/16/2008 9/5/2008 CHANGE CHANGE
NASD 4.56 6.63 -2.07 -31.22%
NASD 2.96 2.53 0.43 17.00%
NASD 4.76 5.03 -0.27 -5.37%
AMEX 0.25 0.25 0.00 0.00%
NASD 4.18 3.94 0.24 6.09%
NASD 4.31 4.57 -0.26 -5.69%
NASD 0.65 0.67 -0.02 -2.99%
NYSE 19.00 18.79 0.21 1.12%
NASD 21.23 18.88 2.35 12.45%
NASD 2.64 2.38 0.26 10.92%
NASD 5.80 5.75 0.05 0.87%
NASD 3.10 3.99 -0.89 -22.31%
NASD 0.79 0.90 -0.11 -12.22%
AMEX 0.72 0.78 -0.06 -7.69%
NYSE 27.15 27.28 -0.13 -0.48%
NASD 9.95 9.93 0.02 0.20%
NYSE 13.69 14.40 -0.71 -4.93%
NASD 1.50 1.44 0.06 4.17%
AMEX 1.70 1.84 -0.14 -7.61%
NASD 11.99 12.78 -0.79 -0.18%
NASD 14.93 15.77 -0.84 -5.33%
AMEX 27.26 28.59 -1.33 -4.65%
NASD 26.58 26.74 -0.16 -0.60%
NASD 6.23 6.46 -0.23 -3.56%
OTC 0.04 0.05 -0.01 -20.00%
NASD 6.74 6.83 -0.09 -1.32%
NASD 1.42 1.41 0.01 0.71%
NASD 1.07 1.38 -0.31 -22.46%
NASD 7.24 7.63 -0.39 -5.11%
NASD 1.94 2.18 -0.24 -11.01%
NASD 12.58 13.62 -1.04 -7.64%
NASD 11.90 12.63 -0.73 -5.78%
NASD 32.54 33.54 -1.00 -2.98%
NASD 56.31 56.15 0.16 0.28%
NASD 7.48 7.39 0.09 1.22%
NASD 1.30 1.48 -0.18 -12.16%
NASD 2.50 2.32 0.18 7.76%
NASD 83.41 82.21 1.20 1.46%
OTC 0.51 0.45 0.06 13.33%
NYSE 8.67 9.13 -0.46 -5.04%
NASD 0.52 0.59 -0.07 -11.86%
AMEX 0.80 0.89 -0.09 -10.11%
NASD 38.84 40.84 -2.00 -4.90%
NASD 16.45 17.12 -0.67 -3.91%
NYSE 24.84 25.40 -0.56 -2.20%
OTC 0.48 0.50 -0.02 -4.00%
OTC 0.12 0.15 -0.03 -20.00%
NASD 1.85 2.11 -0.26 -12.32%
NASD 1.35 1.63 -0.28 -17.18%
NASD 44.48 46.01 -1.53 -3.33%
NASD 11.11 10.60 0.51 4.81%
NASD 2.80 3.65 -0.85 -23.29%
NASD 1.40 1.50 -0.10 -0.67%
OTC 0.12 0.17 -0.05 -29.41%
NASD 4.99 5.24 -0.25 -4.77%
NASD 0.29 0.30 -0.01 -3.33%
NASD 7.37 7.50 -0.13 -1.73%
NASD 5.43 5.60 -0.17 -3.04%
NASD 1.14 1.14 0.00 0.00%
NASD 5.89 6.10 -0.21 -3.44%
AMEX 0.22 0.21 0.01 4.76%
NASD 50.75 48.59 2.16 4.45%
NASD 8.35 8.07 0.28 3.47%
NASD 10.01 9.45 0.57 5.98%
NASD 0.73 0.85 -0.12 -14.12%
NASD 30.00 30.59 -0.59 -1.93%
OTC 0.20 0.24 -0.04 -16.67%
AMEX 1.10 1.12 -0.02 -1.79%
NASD 39.91 44.97 -5.06 -11.25%
NASD 19.21 20.42 -1.21 -5.93%
NASD 3.65 4.02 -0.37 -9.20%
NASD 47.92 45.61 2.31 5.06%
NASD 16.61 16.79 -0.18 -1.07%
NYSE 26.29 25.30 0.99 3.91%
NYSE 47.40 45.52 1.88 4.13%
NASD 5.32 7.72 -2.40 -31.09%
NASD 4.10 4.63 -0.53 -11.45%
NASD 5.98 6.12 -0.14 -2.29%
NYSE 20.31 20.22 0.09 0.45%
NASD 2.90 2.60 0.30 11.54%
NYSE 53.04 57.20 -4.16 -7.27%
NASD 4.10 4.09 0.01 0.24%
NASD 22.93 20.64 2.29 11.09%
OTC 0.01 0.01 0.00 0.00%
OTC 1.35 1.45 -0.10 -6.90%
NASD 25.47 25.56 -0.09 -0.35%
NASD 2.31 3.12 -0.81 -25.96%
NASD 37.81 35.67 2.14 6.00%
NASD 21.89 22.06 -0.17 -0.77%
52-WEEK 52-WEEK
EXCHANGE HIGH LOW
NASD 15.50 5.51
NASD 16.56 2.30
NASD 8.24 4.24
AMEX 2.70 0.23
NASD 18.36 3.65
NASD 6.53 3.35
NASD 4.19 0.56
NYSE 20.05 14.25
NASD 51.10 18.55
NASD 3.13 1.36
NASD 12.22 4.55
NASD 6.49 2.47
NASD 2.84 0.75
AMEX 1.15 0.19
NYSE 28.25 19.32
NASD 15.70 4.84
NYSE 18.20 10.63
NASD 4.55 0.70
AMEX 3.19 1.45
NASD 20.61 9.90
NASD 20.75 13.27
AMEX 50.68 20.58
NASD 44.73 22.86
NASD 15.60 6.17
OTC 0.70 0.03
NASD 10.91 3.69
NASD 4.68 1.36
NASD 4.90 0.99
NASD 19.35 6.12
NASD 4.12 1.95
NASD 14.19 6.10
NASD 26.35 10.44
NASD 39.79 20.41
NASD 71.84 44.82
NASD 9.70 4.19
NASD 2.87 1.30
NASD 3.88 0.57
NASD 95.75 50.34
OTC 2.00 0.25
NYSE 36.14 2.75
NASD 3.80 0.52
AMEX 1.70 0.50
NASD 49.58 36.73
NASD 20.15 10.91
NYSE 35.13 17.79
OTC 1.23 0.42
OTC 0.28 0.04
NASD 3.09 1.33
NASD 4.60 1.45
NASD 85.48 29.87
NASD 14.75 7.10
NASD 9.00 2.75
NASD 3.33 0.83
OTC 0.74 0.11
NASD 7.74 1.22
NASD 1.99 0.24
NASD 9.20 5.85
NASD 13.07 4.00
NASD 3.38 0.50
NASD 27.20 5.80
AMEX 0.98 0.20
NASD 57.82 31.17
NASD 9.70 5.85
NASD 18.45 6.89
NASD 2.88 0.71
NASD 62.56 11.30
OTC 0.94 0.15
AMEX 3.35 0.99
NASD 48.24 28.62
NASD 33.67 17.12
NASD 8.72 2.58
NASD 56.88 35.17
NASD 21.22 13.50
NYSE 30.70 20.27
NYSE 54.58 20.51
NASD 8.98 5.03
NASD 14.70 2.18
NASD 10.99 4.25
NYSE 21.90 17.33
NASD 3.24 1.78
NYSE 64.21 48.58
NASD 12.68 3.66
NASD 24.61 4.86
OTC 0.13 0.01
OTC 3.50 1.05
NASD 36.49 19.06
NASD 5.23 2.39
NASD 42.70 26.50
NASD 22.93 15.43
SHARES MARKET ($000)
EXCHANGE OUTSTANDING CAPITALIZATION
NASD 4970 22663.2
NASD 37130 109904.8
NASD 27080 128900.8
AMEX 90250 22562.5
NASD 5160 21568.8
NASD 47420 204380.2
NASD 30540 19851
NYSE 33740 641060
NASD 137240 2913605.2
NASD 28770 75952.8
NASD 73950 428910
NASD 14750 45725
NASD 78200 61778
AMEX 23230 16725.6
NYSE 71720 1947198
NASD 38360 381682
NYSE 64800 887112
NASD 7240 10860
AMEX 46930 79781
NASD 20870 250231.3
NASD 23210 346525.3
AMEX 26730 728659.8
NASD 29630 787565.4
NASD 37880 235992.4
OTC 5140 205.6
NASD 29680 200043.2
NASD 18930 26880.6
NASD 25510 27295.7
NASD 32190 233055.6
NASD 46060 89356.4
NASD 23020 289591.6
NASD 4300 51170
NASD 16530 537886.2
NASD 54210 3052565.1
NASD 80390 601317.2
NASD 29080 37804
NASD 25180 62950
NASD 57160 4767715.6
OTC 18080 9220.8
NYSE 5430 47078.1
NASD 14910 7753.2
AMEX 43890 35112
NASD 92310 3585320.4
NASD 95650 1573442.5
NYSE 56710 1408676.4
OTC 159600 76608
OTC 57130 6855.6
NASD 104960 194176
NASD 55330 74695.5
NASD 69210 3078460.8
NASD 21140 234865.4
NASD 11960 33488
NASD 35040 49056
OTC 55020 6602.4
NASD 40870 203941.3
NASD 77060 22347.4
NASD 7020 51737.4
NASD 38440 208729.2
NASD 6020 6862.8
NASD 32540 191660.6
AMEX 55650 12243
NASD 35880 1820910
NASD 29700 247995
NASD 34320 343543.2
NASD 12760 9314.8
NASD 27200 816000
OTC 387450 77490
AMEX 8380 9218
NASD 18840 751904.4
NASD 29690 570344.9
NASD 29300 106945
NASD 1640000 78588800
NASD 32490 539658.9
NYSE 101340 2664228.6
NYSE 75560 3581544
NASD 3290 17502.8
NASD 8500 34850
NASD 9950 59501
NYSE 404370 8212754.7
NASD 51530 149437
NYSE 246380 13067995.2
NASD 30590 125419
NASD 56800 1302424
OTC 3480 34.8
OTC 15550 20992.5
NASD 30720 782438.4
NASD 40350 93208.5
NASD 16440 621596.4
NASD 45050 986144.5
Source: Trade Trends Inc. 509-327-1279
COPYRIGHT 2008 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
