Business Services Industry

San Diego public stocks

San Diego Business Journal, Feb 13, 2006

EXCHANGE   TICKER                                           PRICE
           SYMBOL   COMPANY NAME                          2/7/2006

 NASD      ACAD     Acadia Pharmaceuticals. Inc.             13.57
 NASD      ACCL     Accelrys, Inc.                            6.25
 NASD      LEND     Accredited Home Lenders Holding Co.      50.21
 NASD      ALDA     Aldila, Inc.                             29.60
 NASD      ATCO     American Technology Corp.                 3.92
 NYSE      AHS      AMN Healthcare Services, Inc.            19.96
 NASD      AMLN     Amylin Pharmaceuticals, Inc.             37.74
 NASD      ANDS     Anadys Pharmaceuticals, Inc.             10.99
 NASD      AMCC     Applied Micro Circuits Corp.              3.46
 NASD      ARNA     Arena Pharmecuticals, Inc.               15.56
 NASD      ASHW     Ashworth, Inc.                            8.64
 AMEX      AVN-R    Avanir Pharmaceuticals                   15.05
 AMEX      AFT      Axesstel, Inc.                            1.17
 NYSE      BMR      BioMed Realty Trust, Inc.                26.69
 NASD      ESTE     Biosite Inc.                             49.53
 NYSE      ELY      Gallaway Golf Co.                        15.72
 NASD      CNVX     CancerVax Corp.                           3.12
 NASD      CDIC     Cardiodynamics International Corp.        1.62
 NASD      CHIC     Charlotte Russe Holding Inc.             16.93
 NASD      COHU     Cohu Inc.                                22.48
 NASD      CMBC     Community Bancorp Inc.                   35.73
 AMEX      CUB      Cubic Corp.                              22.67
 NASD      CYMI     Cymer Inc.                               47.12
 NASD      CYPB     Cypress Biosciences, Inc.                 5.57
 NASD      DXCM     DexCom, Inc.                             17.86
 NASD      DRAD     Digirad Corp.                             4.08
 NASD      DEIX     Directed Electronics                     13.83
 NASD      DPII     Discovery Partners                        2.44
                      International, Inc.
 NASD      DVSA     Diversa Corp.                             5.83
 NYSE      DJO      DJ Orthopedics, Inc.                     32.42
 NASD      DOCX     Document Sciences Corp.                   7.49
 NASD      HILL     Dot Hill Systems Corp.                    7.81
 NASD      ECPG     Encore Capital Group, Inc.               17.05
 NASD      FCBP     First Community Bancorp, Inc.            59.75
 NASD      FPTB     First PacTrust Bancorp, Inc.             27.37
 NASD      GPRO     Gen Probe, Inc.                          47.55
 AMEX      HOO      Glacier Water Services, Inc.             21.50
 NASD      HEPH     Hollis-Eden Pharmaceuticals, Inc.         6.39
 NASD      IDMI     IDM Pharma, Inc.                          4.01
 NASD      ILMN     Illumina, Inc.                           21.89
 AMEX      IW       ImageWare Systems, Inc.                   1.76
 AMEX      IFO      InfoSonics Corp.                         12.25
 AMEX      IND      Inovio Biomedical Corp.                   2.51
 NASD      IVGN     Invitrogen Corp.                         66.86
 NYSE      IOM      Iomega Corp.                              2.77
 NASD      ISIS     Isis Pharmaceuticals, Inc.                5.59
 NASD      ITLA     ITLA Capital Carp.                       47.13
 NASD      IVOW     iVOW, Inc.                                4.30
 NYSE      JBX      Jack in the Box, Inc.                    38.54
 NASD      JMAR     JMAR Technologies, Inc.                   1.13
 NYSE      KTO      K2, Inc.                                 10.92
 NASD      KNTA     Kintera, Inc.                             2.50
 NASD      LJPC     La Jolla Pharmaceutical Co.               4.96
 NASD      MXWL     Maxwell Technologies, Inc.               18.68
 NASD      MBRX     Metabasis Therapeutics, Inc.              8.39
 AMEX      MII      Microlslet, Inc.                          2.16
 NASD      NGEN     Nanogen Inc.                              2.78
 NASD      NAZI     Natural Alternatives Interna-             7.30
                      tional, Inc.
 NASD      NBIX     Neurocrine Biosciences, Inc.             61.08
 NASD      NICH     Nitches, Inc.                             4.40
 NASD      NVTL     Novatel Wireless, Inc.                   10.63
 AMEX      NTN      NTN Buzztime, Inc.                        1.44
 NASD      NUVA     NuVasive, Inc..                          19.98
 NASD      OVRL     Overland Storage, Inc.                    8.40
 NYSE      PNP      Pan Pacific Retail Properties, Inc.      66.85
 AMEX      PNO      Path 1 Network Technologies, Inc.         2.90
 NASD      PETC     Petco Animal Supplies, Inc.              20.65
 AMEX      PXG      Phoenix Footwear Group, Inc.              4.95
 NASD      PICO     PICO Holdings, Inc.                      33.75
 NASD      PSMT     PriceSmart, Inc.                          8.44
 NASD      PRVD     Provide Commerce, Inc.                   33.68
 NASD      OCOM     Qualcomm, Inc.                           45.73
 NASD      QDEL     Quidel Corp.                              9.19
 NYSE      0        Realty Income Corp.                      22.78
 NYSE      RMD      ResMed, Inc.                             41.50
 NASD      RFIL     RF Industries, Ltd.                       4.96
 NASD      ROYL     Royale Energy, Inc.                       6.29
 NASD      RUBO     Rubio's Restaurants, Inc.                10.26
 NASD      SNTS     Santarus, Inc.                            6.81
 NYSE      SRE      Sempra Energy                            47.01
 NASD      SNMX     Senomyx, Inc.                            16.72
 NASD      SQNM     Sequenom, Inc.                            0.73
 NASD      SRLSE    SeraCare Life Sciences, Inc.              8.45
 NASD      STGN     Stratagene Corp.                         10.12
 NASD      VSAT     ViaSat, Inc.                             27.53
 NASD      VICL     Vical, Inc.                               4.11
 NASD      WDFC     WD-40 Co.                                29.81
 NASD      WBSN     Websense, Inc.                           63.20
 NASD      WSSI     WebSideStory, Inc.                       15.50
 NASD      WFII     Wireless Facilities, Inc.                 5.23

                                         PRICE       NET      PERCENT
COMPANY NAME                           1/31/2006   CHANGE     CHANGE

Acadia Pharmaceuticals. Inc.              13.05      0.52      3.98%
Accelrys, Inc.                             6.80     -0.55     -8.09%
Accredited Home Lenders Holding Co.       52.53     -2.32     -4.42%
Aldila, Inc.                              30.14     -0.54     -1.79%
American Technology Corp.                  4.30     -0.38     -8.84%
AMN Healthcare Services, Inc.             20.17     -0.21     -1.04%
Amylin Pharmaceuticals, Inc.              42.40     -4.66    -10.99%
Anadys Pharmaceuticals, Inc.              10.97      0.02      0.18%
Applied Micro Circuits Corp.               3.29      0.17      5.17%
Arena Pharmecuticals, Inc.                16.97     -1.41     -8.31%
Ashworth, Inc.                             8.50      0.14      1.65%
Avanir Pharmaceuticals                    15.50     -0.45     -2.90%
Axesstel, Inc.                             1.15      0.02      1.74%
BioMed Realty Trust, Inc.                 26.83     -0.14     -0.52%
Biosite Inc.                              49.92     -0.39     -0.78%
Gallaway Golf Co.                         15.28      0.44      2.88%
CancerVax Corp.                            1.66      1.46     87.95%
Cardiodynamics International Corp.         1.57      0.05      3.18%
Charlotte Russe Holding Inc.              16.38      0.55      3.36%
Cohu Inc.                                 28.35     -5.87    -20.71%
Community Bancorp Inc.                    36.05     -0.32     -0.89%
Cubic Corp.                               22.29      0.38      1.70%
Cymer Inc.                                45.14      1.98      4.39%
Cypress Biosciences, Inc.                  6.06     -0.49     -8.09%
DexCom, Inc.                              19.00     -1.14     -6.00%
Digirad Corp.                              4.00      0.08      2.00%
Directed Electronics                      14.24     -0.41     -2.88%
Discovery Partners
  International, Inc.                      2.43      0.01      0.41%
Diversa Corp.                              5.39      0.44      8.16%
DJ Orthopedics, Inc.                      32.83     -0.41     -1.25%
Document Sciences Corp.                    7.60     -0.11     -1.45%
Dot Hill Systems Corp.                     7.60      0.21      2.76%
Encore Capital Group, Inc.                18.86     -1.81     -9.60%
First Community Bancorp, Inc.             60.10     -0.35     -0.58%
First PacTrust Bancorp, Inc.              27.21      0.16      0.59%
Gen Probe, Inc.                           50.43     -2.88     -5.71%
Glacier Water Services, Inc.              21.75     -0.25     -1.15%
Hollis-Eden Pharmaceuticals, Inc.          7.17     -0.78    -10.88%
IDM Pharma, Inc.                           4.15     -0.14     -3.37%
Illumina, Inc.                            21.44      0.45      2.10%
ImageWare Systems, Inc.                    1.65      0.11      6.67%
InfoSonics Corp.                          13.69     -1.44    -10.52%
Inovio Biomedical Corp.                    2.56     -0.05     -1.95%
Invitrogen Corp.                          68.88     -2.02     -2.93%
Iomega Corp.                               2.54      0.23      9.06%
Isis Pharmaceuticals, Inc.                 5.41      0.18      3.33%
ITLA Capital Carp.                        46.60      0.53      1.14%
iVOW, Inc.                                 4.52     -0.22     -4.87%
Jack in the Box, Inc.                     39.76     -1.22     -3.07%
JMAR Technologies, Inc.                    1.13      0.00      0.00%
K2, Inc.                                  11.90     -0.98     -8.24%
Kintera, Inc.                              2.70     -0.20     -7.41%
La Jolla Pharmaceutical Co.                4.32      0.64     14.81%
Maxwell Technologies, Inc.                17.14      1.54      8.98%
Metabasis Therapeutics, Inc.               9.00     -0.61     -6.78%
Microlslet, Inc.                           2.50     -0.34    -13.60%
Nanogen Inc.                               3.02     -0.24     -7.95%
Natural Alternatives Interna-              7.50     -0.20     -2.67%
  tional, Inc.
Neurocrine Biosciences, Inc.              60.77      0.31      0.51%
Nitches, Inc.                              6.31     -1.91    -30.27%
Novatel Wireless, Inc.                    10.91     -0.28     -2.57%
NTN Buzztime, Inc.                         1.44      0.00      0.00%
NuVasive, Inc..                           18.39      1.59      8.65%
Overland Storage, Inc.                     8.75     -0.35     -4.00%
Pan Pacific Retail Properties, Inc.       69.20     -2.35     -3.40%
Path 1 Network Technologies, Inc.          2.87      0.03      1.05%
Petco Animal Supplies, Inc.               21.86     -1.21     -5.54%
Phoenix Footwear Group, Inc.               5.28     -0.33     -6.25%
PICO Holdings, Inc.                       35.37     -1.62     -4.58%
PriceSmart, Inc.                           8.12      0.32      3.94%
Provide Commerce, Inc.                    33.66      0.02      0.06%
Qualcomm, Inc.                            47.96     -2.23     -4.65%
Quidel Corp.                               9.99     -0.80     -8.01%
Realty Income Corp.                       23.29     -0.51     -2.19%
ResMed, Inc.                              39.44      2.06      5.22%
RF Industries, Ltd.                        5.37     -0.41     -7.64%
Royale Energy, Inc.                        6.60     -0.31     -4.70%
Rubio's Restaurants, Inc.                 10.15      0.11      1.08%
Santarus, Inc.                             6.27      0.54      8.61%
Sempra Energy                             48.05     -1.04     -2.16%
Senomyx, Inc.                             16.25      0.47      2.89%
Sequenom, Inc.                             0.70      0.03      4.29%
SeraCare Life Sciences, Inc.               8.74     -0.29     -3.32%
Stratagene Corp.                          10.20     -0.08     -0.78%
ViaSat, Inc.                              25.20      2.33      9.25%
Vical, Inc.                                4.55     -0.44     -9.67%
WD-40 Co.                                 31.41     -1.60     -5.09%
Websense, Inc.                            65.93     -2.73     -4.14%
WebSideStory, Inc.                        20.15     -4.65    -23.08%
Wireless Facilities, Inc.                  5.34     -0.11     -2.06%

                                                             SHARES
                                        52-WEEK     52-WEEK   OUTS-
COMPANY NAME                              HIGH       LOW     TANDING

Acadia Pharmaceuticals. Inc.              11.85      6.25    23490
Accelrys, Inc.                             8.74      4.73    26140
Accredited Home Lenders Holding Co.       54.94     31.36    21920
Aldila, Inc.                              30.20     14.19    5370
American Technology Corp.                 11.50      3.00    24310
AMN Healthcare Services, Inc.             20.73     12.85    28770
Amylin Pharmaceuticals, Inc.              45.79     14.50    110160
Anadys Pharmaceuticals, Inc.              14.20      5.92    28330
Applied Micro Circuits Corp.               3.85      2.32    298770
Arena Pharmecuticals, Inc.                17.90      4.85    35390
Ashworth, Inc.                            12.38      5.95    14170
Avanir Pharmaceuticals                    17.35      8.40    30580
Axesstel, Inc.                             4.90      0.83    22410
BioMed Realty Trust, Inc.                 27.49     19.39    46630
Biosite Inc.                              68.88     46.65    17420
Gallaway Golf Co.                         15.95     10.60    76450
CancerVax Corp.                            8.34      1.31    27880
Cardiodynamics International Corp.         4.66      1.02    48800
Charlotte Russe Holding Inc.              22.49     10.23    22430
Cohu Inc.                                 29.48     14.81    22140
Community Bancorp Inc.                    37.42     28.77    5940
Cubic Corp.                               23.18     15.50    26720
Cymer Inc.                                50.38     22.96    35720
Cypress Biosciences, Inc.                 14.72      4.31    31900
DexCom, Inc.                              19.43      9.61    25380
Digirad Corp.                              8.10      3.50    18700
Directed Electronics                      17.00     13.40    24770
Discovery Partners
  International, Inc.                      4.68      2.24    26390
Diversa Corp.                              8.39      4.55    44800
DJ Orthopedics, Inc.                      33.44     22.80    21870
Document Sciences Corp.                    8.20      5.05    4200
Dot Hill Systems Corp.                     8.25      4.56    44110
Encore Capital Group, Inc.                21.65     12.65    22570
First Community Bancorp, Inc.             61.65     41.18    17910
First PacTrust Bancorp, Inc.              28.08     23.90    4420
Gen Probe, Inc.                           53.14     35.40    50820
Glacier Water Services, Inc.              26.53     17.81    2320
Hollis-Eden Pharmaceuticals, Inc.         11.17      4.44    20710
IDM Pharma, Inc.                           6.99      2.50    13190
Illumina, Inc.                            23.06      6.72    41150
ImageWare Systems, Inc.                    3.89      1.35    13550
InfoSonics Corp.                          23.93      2.32    5330
Inovio Biomedical Corp.                    5.06      1.99    19510
Invitrogen Corp.                          88.50     60.14    52850
Iomega Corp.                               5.10      2.28    51640
Isis Pharmaceuticals, Inc.                 6.34      2.76    72200
ITLA Capital Carp.                        59.30     43.36    5720
iVOW, Inc.                                12.20      2.25    2300
Jack in the Box, Inc.                     42.73     27.35    35630
JMAR Technologies, Inc.                    1.75      1.00    35230
K2, Inc.                                  15.00      8.25    46880
Kintera, Inc.                              7.36      2.22    31710
La Jolla Pharmaceutical Co.                7.95      1.80    32510
Maxwell Technologies, Inc.                19.99      7.41    16540
Metabasis Therapeutics, Inc.               9.43      2.32    25240
Microlslet, Inc.                           2.80      1.04    40240
Nanogen Inc.                               5.12      2.50    54180
Natural Alternatives Interna-
  tional, Inc.                             9.95      5.03    6040
Neurocrine Biosciences, Inc.              65.70     33.86    36930
Nitches, Inc.                              6.98      1.06    4050
Novatel Wireless, Inc.                    15.88      8.54    29290
NTN Buzztime, Inc.                         3.65      1.15    53740
NuVasive, Inc..                           21.08     11.49    24980
Overland Storage, Inc.                    15.39      6.28    14260
Pan Pacific Retail Properties, Inc.       70.75     55.30    40700
Path 1 Network Technologies, Inc.          5.99      1.65    6960
Petco Animal Supplies, Inc.               38.68     18.25    57860
Phoenix Footwear Group, Inc.               7.35      4.40    8380
PICO Holdings, Inc.                       36.06     20.84    13270
PriceSmart, Inc.                           8.70      6.11    25970
Provide Commerce, Inc.                    35.07     16.68    12000
Qualcomm, Inc.                            49.45    -32.08    1660000
Quidel Corp.                              15.95      3.45    32920
Realty Income Corp.                       25.69     21.08    83690
ResMed, Inc.                              42.81     27.56    70830
RF Industries, Ltd.                        9.19      4.47    3070
Royale Energy, Inc.                       11.95      4.55    7850
Rubio's Restaurants, Inc.                 11.69      8.12    9420
Santarus, Inc.                             7.80      2.80    44100
Sempra Energy                             48.75     37.07    257090
Senomyx, Inc.                             22.80      9.13    25610
Sequenom, Inc.                             1.82      0.60    40230
SeraCare Life Sciences, Inc.              23.50      7.25    13450
Stratagene Corp.                          10.93      6.42    22190
ViaSat, Inc.                              28.84     17.30    27120
Vical, Inc.                                6.98      3.46    28240
WD-40 Co.                                 34.18     19.37    16690
Websense, Inc.                            69.73     45.26    24000
WebSideStory, Inc.                        20.83      9.95    18400
Wireless Facilities, Inc.                  9.31      4.92    71760

                                       MARKET ($000)
COMPANY NAME                           CAPITALIZATION

Acadia Pharmaceuticals. Inc.           318759.3
Accelrys, Inc.                         163375
Accredited Home Lenders Holding Co.    1100603.2
Aldila, Inc.                           158952
American Technology Corp.              95295.2
AMN Healthcare Services, Inc.          574249.2
Amylin Pharmaceuticals, Inc.           4157438.4
Anadys Pharmaceuticals, Inc.           311346.7
Applied Micro Circuits Corp.           1033744.2
Arena Pharmecuticals, Inc.             550668.4
Ashworth, Inc.                         122428.8
Avanir Pharmaceuticals                 460229
Axesstel, Inc.                         26219.7
BioMed Realty Trust, Inc.              1244554.7
Biosite Inc.                           862812.6
Gallaway Golf Co.                      1201794
CancerVax Corp.                        86985.6
Cardiodynamics International Corp.     79056
Charlotte Russe Holding Inc.           379739.9
Cohu Inc.                              497707.2
Community Bancorp Inc.                 212236.2
Cubic Corp.                            605742.4
Cymer Inc.                             1683126.4
Cypress Biosciences, Inc.              177683
DexCom, Inc.                           453286.8
Digirad Corp.                          76296
Directed Electronics                   342569.1
Discovery Partners
  International, Inc.                  64391.6
Diversa Corp.                          261184
DJ Orthopedics, Inc.                   709025.4
Document Sciences Corp.                31458
Dot Hill Systems Corp.                 344499.1
Encore Capital Group, Inc.             384818.5
First Community Bancorp, Inc.          1070122.5
First PacTrust Bancorp, Inc.           120975.4
Gen Probe, Inc.                        2416491
Glacier Water Services, Inc.           49880
Hollis-Eden Pharmaceuticals, Inc.      132336.9
IDM Pharma, Inc.                       52891.9
Illumina, Inc.                         900773.5
ImageWare Systems, Inc.                23848
InfoSonics Corp.                       65292.5
Inovio Biomedical Corp.                48970.1
Invitrogen Corp.                       3533551
Iomega Corp.                           143042.8
Isis Pharmaceuticals, Inc.             403598
ITLA Capital Carp.                     269583.6
iVOW, Inc.                             9890
Jack in the Box, Inc.                  1373180.2
JMAR Technologies, Inc.                39809.9
K2, Inc.                               511929.6
Kintera, Inc.                          79275
La Jolla Pharmaceutical Co.            161249.6
Maxwell Technologies, Inc.             308967.2
Metabasis Therapeutics, Inc.           211763.6
Microlslet, Inc.                       86918.4
Nanogen Inc.                           150620.4
Natural Alternatives Interna-
  tional, Inc.                         44092
Neurocrine Biosciences, Inc.           2255684.4
Nitches, Inc.                          17820
Novatel Wireless, Inc.                 311352.7
NTN Buzztime, Inc.                     77385.6
NuVasive, Inc..                        499100.4
Overland Storage, Inc.                 119784
Pan Pacific Retail Properties, Inc.    2720795
Path 1 Network Technologies, Inc.      20184
Petco Animal Supplies, Inc.            1194809
Phoenix Footwear Group, Inc.           41481
PICO Holdings, Inc.                    447862.5
PriceSmart, Inc.                       219186.8
Provide Commerce, Inc.                 404160
Qualcomm, Inc.                         75911800
Quidel Corp.                           302534.8
Realty Income Corp.                    1906458.2
ResMed, Inc.                           2939445
RF Industries, Ltd.                    15227.2
Royale Energy, Inc.                    49376.5
Rubio's Restaurants, Inc.              96649.2
Santarus, Inc.                         300321
Sempra Energy                          12085800.9
Senomyx, Inc.                          428199.2
Sequenom, Inc.                         29367.9
SeraCare Life Sciences, Inc.           113652.5
Stratagene Corp.                       224562.8
ViaSat, Inc.                           746613.6
Vical, Inc.                            116066.4
WD-40 Co.                              497528.9
Websense, Inc.                         1516800
WebSideStory, Inc.                     285200
Wireless Facilities, Inc.              375304.8

Index Watch

Index                                 2/7/06         1/31/06

San Diego Business Journal Index      1497.91        1543.17
Dow Jones Industrial Average         10749.76       10864.86
S&P 500 Index                         1254.78        1280.08
NASDAQ Composite                      2244.96        2305.82

Index                               Net Change       %Change

San Diego Business Journal Index       -45.26         -2.93%
Dow Jones Industrial Average          -115.10         -1.06%
S&P 500 Index                          -25.30         -1.98%
NASDAQ Composite                       -60.86         -2.64%

Market Trends

Date              SDBJ          S&P 500

2/7/2006        1497.91         1254.78
1/31/2006       1543.17         1280.08
1/24/2006       1530.20         1266.86
1/17/2006       1525.48         1283.03
1/10/2006       1516.51         1289.69
1/3/2006        1432.65         1268.80
12/27/2005      1422.23         1256.54
12/20/2005      1429.41         1259.62

Date             NASDAQ           DJI

2/7/2006        2244.96         10749.76
1/31/2006       2305.82         10864.86
1/24/2006       2265.25         10712.22
1/17/2006       2302.69         10896.32
1/10/2006       2320.32         11011.58
1/3/2006        2243.74         10847.41
12/27/2005      2226.89         10777.77
12/20/2005      2222.42         10805.55

Top Gainers & Losers

Top Dollar Gainers

ViaSat, Inc.                         2.33
ResMed, Inc.                         2.06
Cymer Inc.                           1.98
NuVasive, Inc.                       1.59
Maxwell Technologies, Inc.           1.54

Top Percentage Gainers

CancerVax Corp.                     87.95%
La Jolla Pharmaceutical Co.         14.81%
ViaSat, Inc.                         9.25%
Iomega Corp.                         9.06%
Maxwell Technologies, Inc.           8.98%

Top Dollar Losers

Cohu Inc.                            -5.87
Amylin Pharmaceuticals, Inc.         -4.66
WebSideStory, Inc.                   -4.65
Gen Probe, Inc.                      -2.88
Websense, Inc.                       -2.73

Top Percentage Losers

Nitches, Inc.                       -30.27%
WebSideStory, Inc.                  -23.08%
Cohu Inc.                           -20.71%
Microlslet, Inc.                    -13.60%
Amylin Pharmaceuticals, Inc.        -10.99%

Market Recap

Advancers                             34
Decliners                             54
Unchanged                              2
COPYRIGHT 2006 CBJ, L.P.
COPYRIGHT 2008 Gale, Cengage Learning

 

BNET TalkbackShare your ideas and expertise on this topic

Please add your comment:

  1. You are currently: a Guest |
  2.  

Basic HTML tags that work in comments are: bold (<b></b>), italic (<i></i>), underline (<u></u>), and hyperlink (<a href></a)

advertisement
advertisement
  • Click Here
  • Click Here
  • Click Here

Content provided in partnership with Thompson Gale