Business Services Industry
San Diego public stocks
San Diego Business Journal, Oct 23, 2006
Index Watch
Index 10/17/06 10/10/06
San Diego Business Journal Index 1418.48 1368.77
Dow Jones Industrial Average 11950.02 11867.17
S&P 500 Index 1364.05 1353.42
NASDAQ Composite 2344.95 2315.43
Index Net Change %Change
San Diego Business Journal Index 49.71 3.63%
Dow Jones Industrial Average 82.85 0.70%
S&P 500 Index 10.63 0.79%
NASDAQ Composite 29.52 1.27%
Market Trends
Date SDBJ S&P 500 NASDAQ DJI
10/17/2006 1418.48 1364.05 2344.95 11950.02
10/10/2006 1368.77 1353.42 2315.43 11867.17
10/3/2006 1314.96 1334.11 2243.65 11727.34
9/26/2006 1371.67 1336.34 2261.34 11669.39
9/19/2006 1366.08 1317.64 2222.37 11540.91
9/12/2006 1376.93 1313.11 2215.82 11498.09
9/5/2006 1402.77 1313.25 2205.70 11469.28
8/29/2006 1365.70 1304.28 2172.30 11369.94
Top Gainers & Losers
Top Dollar Gainers
Cymer Inc. 4.59
Illumina, Inc. 2.20
ITLA Capital Corp. 1.90
Qualcomm, Inc. 1.87
Jack in the Box, Inc. 1.75
Top Percentage Gainers
Sequenom, Inc. 30.40%
Nitches, Inc. 22.45%
Wireless Facilities, Inc. 12.50%
Cardiodynamics International Corp. 12.50%
American Technology Corp. 12.02%
Top Dollar Losers
Accredited Home Lenders Holding Co. -2.68
Overland Storage, Inc. -1.27
DexCom, Inc. -0.93
InfoSonics Corp. -0.90
Biosite Inc. -0.90
Top Percentage Losers
Overland Storage, Inc. -19.13%
InfoSonics Corp. -13.35%
DexCom, Inc. -7.81%
Accredited Home Lenders Holding Co. -7.34%
Adventrx Pharmaceuticals, Inc. -6.23%
Market Recap
Advancers 55
Decliners 30
Unchanged 2
Ranked by Market Capitalization
TICKER PRICE
EXCHANGE SYMBOL COMPANY NAME 10/17/2006
NASD QCOM Qualcomm, Inc. 38.94
NYSE SRE Sempra Energy 53.05
NASD AMLN Amylin Pharmaceuticals, Inc. 47.04
NASD IVGN Invitrogen Corp. 65.25
NYSE RMD ResMed, Inc. 39.90
NYSE PNP Pan Pacific Retail Properties, Inc. 69.80
NASD GPRO Gen Probe, Inc. 46.63
NYSE O Realty Income Corp. 26.40
NYSE JBX Jack in the Box, Inc. 56.30
NASD CYMI Cymer Inc. 50.03
NYSE BMR BioMed Realty Trust, Inc. 31.41
NASD ILMN Illumina, Inc. 36.64
NASD PETC Petco Animal Supplies, Inc. 28.84
NASD FCBP First Community Bancorp, Inc. 57.71
NASD WBSN Websense, Inc. 23.84
NYSE ELY Callaway Golf Co. 12.61
NASD AMCC Applied Micro Circuits Corp. 3.15
NYSE DJO DJ Orthopedics, Inc. 39.85
NASD BSTE Biosite Inc. 45.24
NYSE AHS AMN Healthcare Services, Inc. 25.80
NASD VSAT ViaSat, Inc. 27.21
NASD ARNA Arena Pharmecuticals, Inc. 16.21
NASD NUVA NuVasive, Inc. 23.00
NASD LEND Accredited Home Lenders Holding Co. 33.81
NASD CHIC Charlotte Russe Holding Inc. 28.38
NASD ISIS Isis Pharmaceuticals, Inc. 8.35
NASD WDFC WD-40 Co. 35.99
NYSE KTO K2, Inc. 12.57
AMEX CUB Cubic Corp. 20.63
NASD SNMX Senomyx, Inc. 18.26
NASD PICO PICO Holdings, Inc. 32.29
NASD PSMT PriceSmart, Inc. 17.24
NASD QDEL Quidel Corp. 14.56
NASD NBIX Neurocrine Biosciences, Inc. 12.44
NASD DVSA Diversa Corp. 9.09
NASD COHU Cohu Inc. 19.11
NASD SNTS Santarus, Inc. 8.45
NASD DEIX Directed Electronics 14.92
NASD MXWL Maxwell Technologies, Inc. 18.76
NASD DXCM DexCom, Inc. 10.98
NASD ACAD Acadia Pharmaceuticals, Inc. 10.20
NASD ITLA ITLA Capital Corp. 54.71
NASD ECPG Encore Capital Group, Inc. 13.15
NASD NVTL Novatel Wireless, Inc. 9.84
NASD WSSI WebSideStory, Inc. 14.15
NASD CMBC Community Bancorp Inc. 42.23
NASD AVNR Avanir Pharmaceuticals 7.99
NASD CYPB Cypress Biosciences, Inc. 7.85
AMEX ANX Adventrx Pharmaceuticals, Inc. 2.71
NASD MBRX Metabasis Therapeutics, Inc. 6.30
NASD HILL Dot Hill Systems Corp. 3.87
NYSE IOM Iomega Corp. 3.27
NASD HEPH Hollis-Eden Pharmaceuticals, Inc. 6.69
NASD WFII Wireless Facilities, Inc. 2.25
NASD ACCL Accelrys, Inc. 6.08
NASD VICL Vical, Inc. 5.22
NASD STGN Stratagene Corp. 6.60
NASD NGEN Nanogen Inc. 1.99
NASD FPTB First PacTrust Bancorp, Inc. 28.00
NASD LJPC La Jolla Pharmaceutical Co. 3.48
NASD SONM Sequenom, Inc. 3.26
NASD ASHW Ashworth, Inc. 7.40
NASD ATCO American Technology Corp. 4.10
AMEX INO Inovio Biomedical Corp. 3.08
AMEX MII MicroIslet, Inc. 1.87
NASD ALDA Aldila, Inc. 15.62
NASD RUBO Rubio's Restaurants, Inc. 9.00
NASD ANDS Anadys Pharmaceuticals, Inc. 3.00
NASD IFON InfoSonics Corp. 5.84
NASD MITI Micromet, Inc 2.52
AMEX NTN NTK Buzztime, Inc. 1.35
NASD DRAD Digirad Corp. 3.80
NASD OVRL Overland Storage, Inc. 5.37
NASD NAII Natural Alternatives International,
Inc. 9.25
NASD KNTA Kintera, Inc. 1.53
NASD CDIC Cardiodynamics International Corp. 0.90
AMEX PXG Phoenix Footwear Group, Inc. 4.72
NASD IDMI IDM Pharma, Inc. 2.84
AMEX AFT Axesstel, Inc. 1.67
NASD ROYL Royale Energy Inc. 4.46
NASD NICH Nitches, Inc. 5.89
AMEX IW ImageWare Systems, Inc. 1.98
NASD DOCX Document Sciences Corp. 6.00
NASD RFIL RF Industries, Ltd. 7.69
NASD JMAR JMAR Technologies, Inc. 0.32
OTC DFCO Dalrada Financial Corp. 1.00
NASD IVOW iVOW, Inc. 0.69
PRICE NET PERCENT
COMPANY NAME 10/10/2006 CHANGE CHANGE
Qualcomm, Inc. 37.07 1.87 5.04%
Sempra Energy 51.63 1.42 2.75%
Amylin Pharmaceuticals, Inc. 47.13 -0.09 -0.19%
Invitrogen Corp. 64.16 1.09 1.70%
ResMed, Inc. 39.98 -0.08 -0.20%
Pan Pacific Retail Properties, Inc. 69.69 0.11 0.16%
Gen Probe, Inc. 47.02 -0.39 -0.83%
Realty Income Corp. 25.00 1.40 5.60%
Jack in the Box, Inc. 54.55 1.75 3.21%
Cymer Inc. 45.44 4.59 10.10%
BioMed Realty Trust, Inc. 30.90 0.51 1.65%
Illumina, Inc. 34.44 2.20 6.39%
Petco Animal Supplies, Inc. 28.85 -0.01 -0.03%
First Community Bancorp, Inc. 56.96 0.75 1.32%
Websense, Inc. 22.87 0.97 4.24%
Callaway Golf Co. 13.40 -0.79 -5.90%
Applied Micro Circuits Corp. 2.94 0.21 7.14%
DJ Orthopedics, Inc. 40.13 -0.28 -0.70%
Biosite Inc. 49.14 -0.90 -1.83%
AMN Healthcare Services, Inc. 24.65 1.15 4.67%
ViaSat, Inc. 25.88 1.33 5.14%
Arena Pharmecuticals, Inc. 14.37 1.44 9.75%
NuVasive, Inc. 21.25 1.75 8.24%
Accredited Home Lenders Holding Co. 36.49 -2.68 -7.34%
Charlotte Russe Holding In, 27.34 1.04 3.80%
Isis Pharmaceuticals, Inc. 8.45 -0.10 -1.18%
WD-40 Co. 36.13 -0.14 -0.39%
K2, Inc. 12.40 1.17 1.37%
Cubic Corp. 19.40 1.23 6.34%
Senomyx, Inc. 16.54 1.72 10.40%
PICO Holdings, Inc. 32.56 -0.27 -0.83%
PriceSmart, Inc. 16.16 1.08 6.68%
Quidel Corp. 14.69 -0.13 -0.88%
Neurocrine Biosciences, Inc. 12.52 -0.08 0.64%
Diversa Corp. 8.96 0.13 1.45%
Cohu Inc. 17.98 1.13 6.28%
Santarus, Inc. 8.07 0.38 4.71%
Directed Electronics 14.13 0.79 5.59%
Maxwell Technologies, Inc. 19.02 -0.26 -1.37%
DexCom, Inc. 11.91 -0.93 -7.81%
Acadia Pharmaceuticals, Inc. 9.51 0.69 7.26%
ITLA Capital Corp. 52.81 1.90 3.60%
Encore Capital Group, Inc. 12.97 0.18 1.39%
Novatel Wireless, Inc. 9.42 0.42 4.46%
WebSideStory, Inc. 13.64 0.51 3.74%
Community Bancorp Inc. 41.65 0.58 1.39%
Avanir Pharmaceuticals 8.49 -0.50 -5.59%
Cypress Biosciences, Inc. 7.87 -0.02 -0.25%
Adventrx Pharmaceuticals, Inc. 2.89 -0.18 -6.23%
Metabasis Therapeutics, Inc. 5.65 0.65 11.50%
Dot Hill Systems Corp. 3.80 0.07 1.84%
Iomega Corp. 3.20 0.07 2.19%
Hollis-Eden Pharmaceuticals, Inc. 6.10 0.59 9.67%
Wireless Facilities, Inc. 2.00 0.25 12.50%
Accelrys, Inc. 6.25 -0.17 -2.72%
Vical, Inc. 5.02 0.20 3.98%
Stratagene Corp. 6.36 0.24 3.77%
Nanogen Inc. 1.79 0.20 11.17%
First PacTrust Bancorp, Inc. 28.00 0.00 0.00%
La Jolla Pharmaceutical Co. 3.50 -0.02 -0.57%
Sequenom, Inc. 2.50 0.76 30.40%
Ashworth, Inc. 6.65 0.75 11.28%
American Technology Corp. 3.66 0.44 12.02%
Inovio Biomedical Corp. 2.92 0.16 5.48%
MicroIslet, Inc. 1.89 -0.02 -1.06%
Aldila, Inc. 14.86 0.76 5.11%
Rubio's Restaurants, Inc. 8.92 0.08 0.90%
Anadys Pharmaceuticals, Inc. 3.08 -0.08 -2.60%
InfoSonics Corp. 6.74 -0.90 -13.35%
Micromet, Inc 2.61 -0.09 -3.45%
NTK Buzztime, Inc. 1.30 0.05 3.85%
Digirad Corp. 3.89 -0.09 -2.31%
Overland Storage, Inc. 6.64 -1.27 -19.13%
Natural Alternatives International,
Inc. 9.23 0.02 0.22%
Kintera, Inc. 1.40 0.13 9.29%
Cardiodynamics International Corp. 0.80 0.10 12.50%
Phoenix Footwear Group, Inc. 4.30 0.42 9.77%
IDM Pharma, Inc. 2.68 0.16 5.97%
Axesstel, Inc. 1.69 -0.02 -1.18%
Royale Energy Inc. 4.04 0.42 10.40%
Nitches, Inc. 4.81 1.08 22.45%
ImageWare Systems, Inc. 1.80 0.18 10.00%
Document Sciences Corp. 6.09 -0.09 -1.48%
RF Industries, Ltd. 7.53 0.16 2.12%
JMAR Technologies, Inc. 0.34 -0.02 -5.88%
Dalrada Financial Corp. 1.05 -0.05 -4.76%
iVOW, Inc. 0.69 0.00 0.00%
52-WEEK 52-WEEK SHARE
COMPANY NAME HIGH LOW OUTSTANDING
Qualcomm, Inc. 53.01 32.76 1650000
Sempra Energy 52.81 41.10 261210
Amylin Pharmaceuticals, Inc. 51.54 32.63 124010
Invitrogen Corp. 76.65 55.81 58810
ResMed, Inc. 48.84 36.80 75930
Pan Pacific Retail Properties, Inc. 73.74 60.90 40770
Gen Probe, Inc. 60.01 38.36 51810
Realty Income Corp. 26.13 21.15 89130
Jack in the Box, Inc. 56.41 27.99 35420
Cymer Inc. 56.69 32.83 39310
BioMed Realty Trust, Inc. 31.99 23.68 57230
Illumina, Inc. 40.00 13.08 45950
Petco Animal Supplies, Inc. 28.87 18.00 57240
First Community Bancorp, Inc. 61.65 45.86 24230
Websense, Inc. 34.87 17.85 47190
Callaway Golf Co. 17.42 11.49 73920
Applied Micro Circuits Corp. 4.30 2.09 294310
DJ Orthopedics, Inc. 43.74 25.79 22940
Biosite Inc. 68.88 39.80 17390
AMN Healthcare Services, Inc. 25.99 15.30 32000
ViaSat, Inc. 30.83 22.32 28570
Arena Pharmecuticals, Inc. 20.68 9.18 47360
NuVasive, Inc. 23.25 15.14 33230
Accredited Home Lenders Holding Co. 60.13 30.48 21580
Charlotte Russe Holding In, 28.85 15.28 22590
Isis Pharmaceuticals, Inc. 9.50 4.20 73880
WD-40 Co. 37.59 26.00 16890
K2, Inc. 13.12 9.20 47100
Cubic Corp. 24.44 15.50 26720
Senomyx, Inc. 19.00 11.36 29880
PICO Holdings, Inc. 36.17 29.25 15880
PriceSmart, Inc. 17.34 7.55 28950
Quidel Corp. 15.95 7.46 33100
Neurocrine Biosciences, Inc. 73.13 8.57 37870
Diversa Corp. 11.84 4.55 47880
Cohu Inc. 29.48 14.16 22610
Santarus, Inc. 8.70 4.76 47550
Directed Electronics 18.00 10.54 24770
Maxwell Technologies, Inc. 23.35 12.17 17200
DexCom, Inc. 26.70 10.00 28060
Acadia Pharmaceuticals, Inc. 17.94 5.07 29740
ITLA Capital Corp. 55.55 44.65 5520
Encore Capital Group, Inc. 19.07 8.87 22780
Novatel Wireless, Inc. 14.56 8.06 29640
WebSideStory, Inc. 20.83 9.60 19550
Community Bancorp Inc. 44.50 31.50 6150
Avanir Pharmaceuticals 18.14 5.31 31730
Cypress Biosciences, Inc. 8.03 4.50 32130
Adventrx Pharmaceuticals, Inc. 5.38 2.35 73560
Metabasis Therapeutics, Inc. 9.79 5.05 30380
Dot Hill Systems Corp. 8.25 2.98 44750
Iomega Corp. 3.95 2.15 51660
Hollis-Eden Pharmaceuticals, Inc. 7.93 4.09 24970
Wireless Facilities, Inc. 7.25 1.85 73880
Accelrys, Inc. 8.74 5.00 26280
Vical, Inc. 7.58 3.93 29490
Stratagene Corp. 11.41 3.98 22410
Nanogen Inc. 3.43 1.59 66510
First PacTrust Bancorp, Inc. 30.51 26.50 4400
La Jolla Pharmaceutical Co. 5.65 2.60 32600
Sequenom, Inc. 3.10 1.33 33430
Ashworth, Inc. 10.45 6.17 14520
American Technology Corp. 5.93 1.90 24490
Inovio Biomedical Corp. 3.65 1.91 30910
MicroIslet, Inc. 2.63 1.39 48250
Aldila, Inc. 35.60 13.56 5600
Rubio's Restaurants, Inc. 10.55 6.92 9560
Anadys Pharmaceuticals, Inc. 16.60 2.64 28560
InfoSonics Corp. 17.31 2.00 13980
Micromet, Inc 9.33 2.25 31410
NTK Buzztime, Inc. 1.92 1.12 54500
Digirad Corp. 5.45 3.50 18780
Overland Storage, Inc. 11.32 5.19 12980
Natural Alternatives International,
Inc. 11.35 5.03 6800
Kintera, Inc. 3.55 1.06 36230
Cardiodynamics International Corp. 1.82 0.60 48830
Phoenix Footwear Group, Inc. 6.39 4.00 8380
IDM Pharma, Inc. 6.50 2.22 13400
Axesstel, Inc. 3.00 0.83 22760
Royale Energy Inc. 8.78 3.76 7940
Nitches, Inc. 9.19 1.36 4650
ImageWare Systems, Inc. 2.56 1.11 13600
Document Sciences Corp. 8.12 5.54 4280
RF Industries, Ltd. 9.52 4.47 3210
JMAR Technologies, Inc. 1.48 0.29 39420
Dalrada Financial Corp. 1.98 0.36 4660
iVOW, Inc. 6.70 0.46 3470
MARKET ($000)
COMPANY NAME CAPITALIZATION
Qualcomm, Inc. 64251000
Sempra Energy 13857191
Amylin Pharmaceuticals, Inc. 5833430
Invitrogen Corp. 3837353
ResMed, Inc. 3029607
Pan Pacific Retail Properties, Inc. 2845746
Gen Probe, Inc. 2415900
Realty Income Corp. 2353032
Jack in the Box, Inc. 1994146
Cymer Inc. 1966679
BioMed Realty Trust, Inc. 1797594
Illumina, Inc. 1683608
Petco Animal Supplies, Inc. 1650802
First Community Bancorp, Inc. 1398313
Websense, Inc. 1125010
Callaway Golf Co. 932131
Applied Micro Circuits Corp. 927077
DJ Orthopedics, Inc. 914159
Biosite Inc. 838894
AMN Healthcare Services, Inc. 825600
ViaSat, Inc. 777390
Arena Pharmecuticals, Inc. 767706
NuVasive, Inc. 764290
Accredited Home Lenders Holding Co. 729620
Charlotte Russe Holding In, 641104
Isis Pharmaceuticals, Inc. 616898
WD-40 Co. 607871
K2, Inc. 592047
Cubic Corp. 551234
Senomyx, Inc. 545609
PICO Holdings, Inc. 512765
PriceSmart, Inc. 499098
Quidel Corp. 481936
Neurocrine Biosciences, Inc. 471103
Diversa Corp. 435229
Cohu Inc. 432077
Santarus, Inc. 404333
Directed Electronics 369568
Maxwell Technologies, Inc. 322672
DexCom, Inc. 308099
Acadia Pharmaceuticals, Inc. 303348
ITLA Capital Corp. 301999
Encore Capital Group, Inc. 299557
Novatel Wireless, Inc. 291658
WebSideStory, Inc. 280878
Community Bancorp Inc. 259715
Avanir Pharmaceuticals 253523
Cypress Biosciences, Inc. 252221
Adventrx Pharmaceuticals, Inc. 199348
Metabasis Therapeutics, Inc. 191394
Dot Hill Systems Corp. 173183
Iomega Corp. 168928
Hollis-Eden Pharmaceuticals, Inc. 167049
Wireless Facilities, Inc. 166230
Accelrys, Inc. 159782
Vical, Inc. 153938
Stratagene Corp. 147906
Nanogen Inc. 132355
First PacTrust Bancorp, Inc. 123200
La Jolla Pharmaceutical Co. 113448
Sequenom, Inc. 108982
Ashworth, Inc. 107448
American Technology Corp. 100409
Inovio Biomedical Corp. 95203
MicroIslet, Inc. 90228
Aldila, Inc. 87472
Rubio's Restaurants, Inc. 86040
Anadys Pharmaceuticals, Inc. 85680
InfoSonics Corp. 81643
Micromet, Inc 79153
NTK Buzztime, Inc. 73575
Digirad Corp. 71364
Overland Storage, Inc. 69703
Natural Alternatives International,
Inc. 62900
Kintera, Inc. 55432
Cardiodynamics International Corp. 43947
Phoenix Footwear Group, Inc. 39554
IDM Pharma, Inc. 38056
Axesstel, Inc. 38009
Royale Energy Inc. 35412
Nitches, Inc. 27389
ImageWare Systems, Inc. 26928
Document Sciences Corp. 25680
RF Industries, Ltd. 24685
JMAR Technologies, Inc. 12614
Dalrada Financial Corp. 4660
iVOW, Inc. 2394
Source: Trade Trends, Inc. (509) 327-1279
COPYRIGHT 2006 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
