Find Articles in:
All
Business
Reference
Technology
News
Lifestyle

Business Services Industry

San Diego public stocks

San Diego Business Journal, Feb 27, 2006

EXCHANGE  TICKER   COMPANY NAME                                PRICE
          SYMBOL                                             2/21/2000

 NASD     ACAD     Acadia Pharmaceuticals, Inc.                 14.83
 NASD     ACCL     Accelrys, Inc.                                6.00
 NASD     LEND     Accredited Home Lenders Holding Co.          49.44
 NASD     ALDA     Aldila, Inc.                                 31.35
 NASD     ATCO     American Technology Corp.                     3.94
 NYSE     AHS      AMN Healthcare Services, Inc.                19.68
 NASD     AMLN     Amylin Pharmaceuticals, Inc.                 39.81
 NASD     ANDS     Anadys Pharmaceuticals, Inc.                 11.82
 NASD     AMCC     Applied Micro Circuits Corp.                  3.52
 NASD     ARNA     Arena Pharmecuticals, Inc.                   16.29
 NASD     ASHW     Ashworth, Inc.                                8.43
 AMEX     AVN-R    Avanir Pharmaceuticals                       16.52
 AMEX     AFT      Axesstel, Inc.                                1.44
 NYSE     BMR      BioMed Realty Trust, Inc.                    27.50
 NASD     BSTE     Biosite Inc.                                 51.50
 NYSE     ELY      Callaway Golf Co.                            16.52
 NASD     CNVX     CancerVax Corp.                               2.71
 NASD     CDIC     Cardiodynamics International Corp.            1.51
 NASD     CHIC     Charlotte Russe Holding Inc.                 17.99
 NASD     COHU     Cohu Inc.                                    21.59
 NASD     CMBC     Community Bancorp Inc.                       36.40
 AMEX     CUB      Cubic Corp.                                  21.75
 NASD     CYMI     Cymer Inc.                                   45.78
 NASD     CYPB     Cypress Biosciences, Inc.                     5.84
 NASD     DXCM     DexCom, Inc.                                 16.97
 NASD     DRAD     Digirad Corp.                                 3.98
 NASD     DEIX     Directed Electronics                         13.96
 NASD     DPII     Discovery Partners International, Inc.        2.39
 NASD     DVSA     Diversa Corp.                                 7.09
 NYSE     DJO      DJ Orthopedics, Inc.                         29.56
 NASD     DOCX     Document Sciences Corp.                       7.23
 NASD     HILL     Dot Hill Systems Corp.                        6.85
 NASD     ECPG     Encore Capital Group, Inc.                   16.85
 NASD     FCBP     First Community Bancorp, Inc.                59.54
 NASD     FPTB     First PacTrust Bancorp, Inc.                 28.96
 NASD     GPRO     Gen Probe, Inc.                              47.46
 NASD     HEPH     Hollis-Eden Pharmaceuticals, Inc.             6.40
 NASD     IDMI     IDM Pharma, Inc.                              4.20
 NASD     ILMN     Illumina, Inc.                               24.09
 AMEX     IW       ImageWare Systems, Inc.                       1.96
 AMEX     IFO      InfoSonics Corp.                             12.34
 AMEX     INO      Inovio Biomedical Corp.                       2.76
 NASD     IVGN     Invitrogen Corp.                             67.69
 NYSE     IOM      Iomega Corp.                                  2.65
 NASD     ISIS     Isis Pharmaceuticals, Inc.                    7.91
 NASD     ITLA     ITLA Capital Corp.                           45.90
 NASD     IVOW     iVOW, Inc.                                    5.20
 NYSE     JBX      Jack in the Box, Inc.                        38.40
 NASD     JMAR     JMAR Technologies, Inc.                       1.13
 NYSE     KTO      K2, Inc.                                     11.21
 NASD     KNTA     Kintera, Inc.                                 2.49
 NASD     LJPC     La Jolla Pharmaceutical Co.                   5.20
 NASD     MXWL     Maxwell Technologies, Inc.                   19.03
 NASD     MBRX     Metabasis Therapeutics, Inc.                  9.25
 AMEX     MII      Microlslet, Inc.                              2.08
 NASD     NGEN     Nanogen Inc.                                  2.71
 NASD     NAII     Natural Alternatives International, Inc.      7.54
 NASD     NBIX     Neurocrine-Biosciences, Inc.                 64.76
 NASD     NICH     Nitches, Inc.                                 5.13
 NASD     NVTL     Novatel Wireless, Inc.                        9.56
 AMEX     NTN      NTN Buzztime, Inc.                            1.44
 NASD     NUVA     NuVasive, Inc.                               20.90
 NASD     OVRL     Overland Storage, Inc.                        8.70
 NYSE     PNP      Pan Pacific Retail Properties, Inc.          69.00
 AMEX     PNO      Path 1 Network Technologies, Inc.             2.92
 NASD     PETC     Petco Animal Supplies, Inc.                  20.39
 AMEX     PXG      Phoenix Footwear Group, Inc.                  4.89
 NASD     PICO     PICO Holdings, Inc.                          33.00
 NASD     PSMT     PriceSmart, Inc.                              7.93
 NASD     QCOM     Qualcomm, Inc.                               46.94
 NASD     QDEL     Quidel Corp.                                  9.44
 NYSE     O        Realty Income Corp.                          23.48
 NYSE     RMD      ResMed, Inc.                                 41.41
 NASD     RFIL     RF Industries, Ltd.                           5.13
 NASD     ROYL     Royale Energy, Inc.                           6.51
 NASD     RUBO     Rubio's Restaurants, Inc.                    10.26
 NASD     SNTS     Santarus, Inc.                                7.21
 NYSE     SRE      Sempra Energy                                48.45
 NASD     SNMX     Senomyx, Inc.                                16.37
 NASD     SQNM     Sequenom, Inc.                                0.67
 NASD     SRLSE    SeraCare Life Sciences, Inc.                  9.50
 NASD     STGN     Stratagene Corp.                             10.20
 NASD     VSAT     ViaSat, Inc.                                 27.88
 NASD     VICL     Vical, Inc.                                   4.45
 NASD     WDFC     WD-40 Co.                                    30.07
 NASD     WBSN     Websense, Inc.                               59.78
 NASD     WSSI     WebSideStory, Inc.                           14.54
 NASD     WFII     Wireless Facilities, Inc.                     5.02

COMPANY NAME                                   PRICE             NET
                                             2/14/2008          CHANGE

Acadia Pharmaceuticals, Inc.                    15.43           -0.60
Accelrys, Inc.                                   6.25           -0.25
Accredited Home Lenders Holding Co.             49.14            0.30
Aldila, Inc.                                    28.98            2.37
American Technology Corp.                        4.10           -0.16
AMN Healthcare Services, Inc.                   19.78           -0.10
Amylin Pharmaceuticals, Inc.                    37.21            2.60
Anadys Pharmaceuticals, Inc.                    11.07            0.75
Applied Micro Circuits Corp.                     3.42            0.10
Arena Pharmecuticals, Inc.                      15.59            0.70
Ashworth, Inc.                                   8.30            0.13
Avanir Pharmaceuticals                          15.50            1.02
Axesstel, Inc.                                   1.48           -0.04
BioMed Realty Trust, Inc.                       26.89            0.61
Biosite Inc.                                    50.33            1.17
Callaway Golf Co.                               16.33            0.19
CancerVax Corp.                                  3.08           -0.37
Cardiodynamics International Corp.               1.41            0.10
Charlotte Russe Holding Inc.                    17.34            0.65
Cohu Inc.                                       21.66           -0.07
Community Bancorp Inc.                          35.98            0.42
Cubic Corp.                                     21.45            0.30
Cymer Inc.                                      46.60           -0.82
Cypress Biosciences, Inc.                        5.87           -0.03
DexCom, Inc.                                    17.49           -0.52
Digirad Corp.                                    3.90            0.08
Directed Electronics                            13.25            0.71
Discovery Partners International, Inc.           2.40           -0.01
Diversa Corp.                                    6.90            0.19
DJ Orthopedics, Inc.                            29.42            0.14
Document Sciences Corp.                          7.55           -0.32
Dot Hill Systems Corp.                           7.43           -0.58
Encore Capital Group, Inc.                      16.95           -0.10
First Community Bancorp, Inc.                   60.73           -1.19
First PacTrust Bancorp, Inc.                    28.23            0.73
Gen Probe, Inc.                                 47.34            0.12
Hollis-Eden Pharmaceuticals, Inc.                6.19            0.21
IDM Pharma, Inc.                                 4.05            0.15
Illumina, Inc.                                  22.20            1.89
ImageWare Systems, Inc.                          1.82            0.14
InfoSonics Corp.                                12.82           -0.48
Inovio Biomedical Corp.                          2.81           -0.05
Invitrogen Corp.                                66.00            1.69
Iomega Corp.                                     2.78           -0.13
Isis Pharmaceuticals, Inc.                       7.26            0.65
ITLA Capital Corp.                              47.13           -1.23
iVOW, Inc.                                       4.59            0.61
Jack in the Box, Inc.                           38.81           -0.41
JMAR Technologies, Inc.                          1.18           -0.05
K2, Inc.                                        10.91            0.30
Kintera, Inc.                                    2.58           -0.09
La Jolla Pharmaceutical Co.                      5.10            0.10
Maxwell Technologies, Inc.                      18.78            0.25
Metabasis Therapeutics, Inc.                     9.00            0.25
Microlslet, Inc.                                 2.25           -0.17
Nanogen Inc.                                     2.79           -0.08
Natural Alternatives International, Inc.         7.44            0.10
Neurocrine-Biosciences, Inc.                    62.18            2.58
Nitches, Inc.                                    5.18           -0.05
Novatel Wireless, Inc.                           9.90           -0.34
NTN Buzztime, Inc.                               1.48           -0.04
NuVasive, Inc.                                  20.39            0.51
Overland Storage, Inc.                           8.60            0.10
Pan Pacific Retail Properties, Inc.             68.09            0.91
Path 1 Network Technologies, Inc.                2.75            0.17
Petco Animal Supplies, Inc.                     20.77           -0.38
Phoenix Footwear Group, Inc.                     4.55            0.34
PICO Holdings, Inc.                             33.71           -0.71
PriceSmart, Inc.                                 8.28           -0.35
Qualcomm, Inc.                                  47.60           -0.66
Quidel Corp.                                     9.39            0.05
Realty Income Corp.                             22.86            0.62
ResMed, Inc.                                    42.02           -0.61
RF Industries, Ltd.                              5.57           -0.44
Royale Energy, Inc.                              6.04            0.47
Rubio's Restaurants, Inc.                        9.80            0.46
Santarus, Inc.                                   6.54            0.67
Sempra Energy                                   46.70            1.75
Senomyx, Inc.                                   15.14            1.23
Sequenom, Inc.                                   0.70           -0.03
SeraCare Life Sciences, Inc.                     8.58            0.92
Stratagene Corp.                                10.65           -0.45
ViaSat, Inc.                                    27.08            0.80
Vical, Inc.                                      4.11            0.34
WD-40 Co.                                       30.76           -0.69
Websense, Inc.                                  61.78           -2.00
WebSideStory, Inc.                              13.92            0.62
Wireless Facilities, Inc.                        5.24           -0.22

COMPANY NAME                                   PERCENT         52-WEEK
                                               CHANGE            HIGH

Acadia Pharmaceuticals, Inc.                   -3.89%           16.25
Accelrys, Inc.                                 -4.00%            8.74
Accredited Home Lenders Holding Co.             0.61%           54.94
Aldila, Inc.                                    8.18%           30.20
American Technology Corp.                      -3.90%           10.70
AMN Healthcare Services, Inc.                  -0.51%           20.73
Amylin Pharmaceuticals, Inc.                    6.99%           45.79
Anadys Pharmaceuticals, Inc.                    6.78%           14.20
Applied Micro Circuits Corp.                    2.92%            3.69
Arena Pharmecuticals, Inc.                      4.49%           17.90
Ashworth, Inc.                                  1.57%           12.38
Avanir Pharmaceuticals                          6.58%           17.35
Axesstel, Inc.                                 -2.70%            4.90
BioMed Realty Trust, Inc.                       2.27%           27.49
Biosite Inc.                                    2.32%           68.88
Callaway Golf Co.                               1.16%           16.21
CancerVax Corp.                               -12.01%            8.24
Cardiodynamics International Corp.              7.09%            4.66
Charlotte Russe Holding Inc.                    3.75%           22.49
Cohu Inc.                                      -0.32%           29.48
Community Bancorp Inc.                          1.17%           37.42
Cubic Corp.                                     1.40%           22.90
Cymer Inc.                                     -1.76%           50.38
Cypress Biosciences, Inc.                      -0.51%           14.72
DexCom, Inc.                                   -2.97%           19.43
Digirad Corp.                                   2.05%            8.10
Directed Electronics                            5.36%           17.00
Discovery Partners International, Inc.         -0.42%            4.62
Diversa Corp.                                   2.75%            7.95
DJ Orthopedics, Inc.                            0.48%           33.44
Document Sciences Corp.                        -4.24%            8.20
Dot Hill Systems Corp.                         -7.81%            8.25
Encore Capital Group, Inc.                     -0.59%           20.93
First Community Bancorp, Inc.                  -1.96%           61.65
First PacTrust Bancorp, Inc.                    2.59%           28.97
Gen Probe, Inc.                                 0.25%           53.14
Hollis-Eden Pharmaceuticals, Inc.               3.39%           11.17
IDM Pharma, Inc.                                3.70%            6.99
Illumina, Inc.                                  8.51%           24.57
ImageWare Systems, Inc.                         7.69%            3.89
InfoSonics Corp.                               -3.74%           23.93
Inovio Biomedical Corp.                        -1.78%            5.06
Invitrogen Corp.                                2.56%           88.50
Iomega Corp.                                   -4.68%            5.10
Isis Pharmaceuticals, Inc.                      8.95%            8.36
ITLA Capital Corp.                             -2.61%           59.30
iVOW, Inc.                                     13.29%           11.80
Jack in the Box, Inc.                          -1.06%           42.73
JMAR Technologies, Inc.                        -4.24%            1.75
K2, Inc.                                        2.75%           15.00
Kintera, Inc.                                  -3.49%            7.36
La Jolla Pharmaceutical Co.                     1.96%            7.75
Maxwell Technologies, Inc.                      1.33%           19.99
Metabasis Therapeutics, Inc.                    2.78%            9.43
Microlslet, Inc.                               -7.56%            2.80
Nanogen Inc.                                   -2.87%            4.78
Natural Alternatives International, Inc.        1.34%            8.38
Neurocrine-Biosciences, Inc.                    4.15%           65.70
Nitches, Inc.                                  -0.97%            6.98
Novatel Wireless, Inc.                         -3.43%           15.88
NTN Buzztime, Inc.                             -2.70%            3.54
NuVasive, Inc.                                  2.50%           21.57
Overland Storage, Inc.                          1.16%           15.39
Pan Pacific Retail Properties, Inc.             1.34%           70.75
Path 1 Network Technologies, Inc.               6.18%            5.99
Petco Animal Supplies, Inc.                    -1.83%           38.68
Phoenix Footwear Group, Inc.                    7.47%            7.35
PICO Holdings, Inc.                            -2.11%           36.06
PriceSmart, Inc.                               -4.23%            8.70
Qualcomm, Inc.                                 -1.39%           49.45
Quidel Corp.                                    0.53%           15.95
Realty Income Corp.                             2.71%           25.69
ResMed, Inc.                                   -1.45%           43.43
RF Industries, Ltd.                            -7.90%            8.35
Royale Energy, Inc.                             7.78%           11.95
Rubio's Restaurants, Inc.                       4.69%           11.69
Santarus, Inc.                                 10.24%            7.50
Sempra Energy                                   3.75%           48.75
Senomyx, Inc.                                   8.12%           22.80
Sequenom, Inc.                                 -4.29%            1.50
SeraCare Life Sciences, Inc.                   10.72%           23.50
Stratagene Corp.                               -4.23%           10.93
ViaSat, Inc.                                    2.95%           29.17
Vical, Inc.                                     8.27%            6.98
WD-40 Co.                                      -2.24%           33.85
Websense, Inc.                                 -3.24%           69.73
WebSideStory, Inc.                              4.45%           20.83
Wireless Facilities, Inc.                      -4.20%            8.65

COMPANY NAME                                   52-WEEK        SHARES
                                                 LOW       OUTSTANDING

Acadia Pharmaceuticals, Inc.                     6.25         23490
Accelrys, Inc.                                   4.73         26140
Accredited Home Lenders Holding Co.             31.36         21920
Aldila, Inc.                                    15.50         5370
American Technology Corp.                        3.00         24310
AMN Healthcare Services, Inc.                   12.85         28770
Amylin Pharmaceuticals, Inc.                    14.50         110160
Anadys Pharmaceuticals, Inc.                     5.92         28330
Applied Micro Circuits Corp.                     2.32         294310
Arena Pharmecuticals, Inc.                       4.85         35390
Ashworth, Inc.                                   5.95         14170
Avanir Pharmaceuticals                           8.40         31350
Axesstel, Inc.                                   0.83         22410
BioMed Realty Trust, Inc.                       19.39         46630
Biosite Inc.                                    46.65         17420
Callaway Golf Co.                               10.60         76450
CancerVax Corp.                                  1.31         27880
Cardiodynamics International Corp.               1.02         48800
Charlotte Russe Holding Inc.                    10.23         22430
Cohu Inc.                                       14.81         22140
Community Bancorp Inc.                          28.77         5940
Cubic Corp.                                     15.50         26720
Cymer Inc.                                      22.96         35720
Cypress Biosciences, Inc.                        4.31         31900
DexCom, Inc.                                     9.61         25380
Digirad Corp.                                    3.50         18700
Directed Electronics                            12.75         24770
Discovery Partners International, Inc.           2.24         26390
Diversa Corp.                                    4.55         44800
DJ Orthopedics, Inc.                            22.80         21870
Document Sciences Corp.                          5.10         4200
Dot Hill Systems Corp.                           4.56         44110
Encore Capital Group, Inc.                      12.65         22570
First Community Bancorp, Inc.                   41.18         17910
First PacTrust Bancorp, Inc.                    23.90         4420
Gen Probe, Inc.                                 35.40         50820
Hollis-Eden Pharmaceuticals, Inc.                4.44         20710
IDM Pharma, Inc.                                 2.50         13190
Illumina, Inc.                                   6.72         41150
ImageWare Systems, Inc.                          1.35         13550
InfoSonics Corp.                                 2.32         5330
Inovio Biomedical Corp.                          1.99         19510
Invitrogen Corp.                                60.14         52850
Iomega Corp.                                     2.28         51640
Isis Pharmaceuticals, Inc.                       2.76         72200
ITLA Capital Corp.                              43.36         5720
iVOW, Inc.                                       2.25         2300
Jack in the Box, Inc.                           27.35         35630
JMAR Technologies, Inc.                          1.00         35230
K2, Inc.                                         8.25         46880
Kintera, Inc.                                    2.22         31710
La Jolla Pharmaceutical Co.                      1.80         32510
Maxwell Technologies, Inc.                       7.41         16540
Metabasis Therapeutics, Inc.                     2.32         25240
Microlslet, Inc.                                 1.06         40240
Nanogen Inc.                                     2.50         54180
Natural Alternatives International, Inc.         5.03         6570
Neurocrine-Biosciences, Inc.                    33.86         37210
Nitches, Inc.                                    1.06         4050
Novatel Wireless, Inc.                           8.54         29290
NTN Buzztime, Inc.                               1.15         53740
NuVasive, Inc.                                  11.49         24980
Overland Storage, Inc.                           6.28         13810
Pan Pacific Retail Properties, Inc.             55.30         40700
Path 1 Network Technologies, Inc.                1.65         6960
Petco Animal Supplies, Inc.                     18.25         57860
Phoenix Footwear Group, Inc.                     4.40         8380
PICO Holdings, Inc.                             21.48         13270
PriceSmart, Inc.                                 6.11         25970
Qualcomm, Inc.                                  32.08         1660000
Quidel Corp.                                     3.45         32920
Realty Income Corp.                             21.08         83690
ResMed, Inc.                                    27.56         71410
RF Industries, Ltd.                              4.47         3080
Royale Energy, Inc.                              4.55         7850
Rubio's Restaurants, Inc.                        8.12         9420
Santarus, Inc.                                   2.80         44100
Sempra Energy                                   37.07         257090
Senomyx, Inc.                                    9.99         25610
Sequenom, Inc.                                   0.60         40230
SeraCare Life Sciences, Inc.                     7.25         13450
Stratagene Corp.                                 6.42         22190
ViaSat, Inc.                                    17.30         27430
Vical, Inc.                                      3.46         28240
WD-40 Co.                                       19.37         16690
Websense, Inc.                                  45.26         24000
WebSideStory, Inc.                               9.95         18400
Wireless Facilities, Inc.                        4.92         71760

COMPANY NAME                              MARKET (8000)
                                          CAPITALIZATION

Acadia Pharmaceuticals, Inc.                348356.7
Accelrys, Inc.                              156840
Accredited Home Lenders Holding Co.         1083724.8
Aldila, Inc.                                168349.5
American Technology Corp.                   95781.4
AMN Healthcare Services, Inc.               566193.6
Amylin Pharmaceuticals, Inc.                4385469.6
Anadys Pharmaceuticals, Inc.                334860.6
Applied Micro Circuits Corp.                1035971.2
Arena Pharmecuticals, Inc.                  576503.1
Ashworth, Inc.                              119453.1
Avanir Pharmaceuticals                      517902
Axesstel, Inc.                              32270.4
BioMed Realty Trust, Inc.                   1282325
Biosite Inc.                                897130
Callaway Golf Co.                           1262954
CancerVax Corp.                             75554.8
Cardiodynamics International Corp.          73688
Charlotte Russe Holding Inc.                403515.7
Cohu Inc.                                   478002.6
Community Bancorp Inc.                      216216.0
Cubic Corp.                                 581160.0
Cymer Inc.                                  1635261.6
Cypress Biosciences, Inc.                   186296.0
DexCom, Inc.                                430698.6
Digirad Corp.                               74426.0
Directed Electronics                        345789.2
Discovery Partners International, Inc.      63072.1
Diversa Corp.                               317632.0
DJ Orthopedics, Inc.                        646477.2
Document Sciences Corp.                     30366
Dot Hill Systems Corp.                      302153.5
Encore Capital Group, Inc.                  380304.5
First Community Bancorp, Inc.               1066361.4
First PacTrust Bancorp, Inc.                128003.2
Gen Probe, Inc.                             2411917.2
Hollis-Eden Pharmaceuticals, Inc.           132544
IDM Pharma, Inc.                            55398
Illumina, Inc.                              991303.5
ImageWare Systems, Inc.                     26558
InfoSonics Corp.                            65772.2
Inovio Biomedical Corp.                     53847.6
Invitrogen Corp.                            3577416.5
Iomega Corp.                                136846
Isis Pharmaceuticals, Inc.                  571102
ITLA Capital Corp.                          262548
iVOW, Inc.                                  11960
Jack in the Box, Inc.                       1368192
JMAR Technologies, Inc.                     39809.9
K2, Inc.                                    525524.8
Kintera, Inc.                               78957.9
La Jolla Pharmaceutical Co.                 169052
Maxwell Technologies, Inc.                  314756.2
Metabasis Therapeutics, Inc.                233470
Microlslet, Inc.                            83699.2
Nanogen Inc.                                146827.8
Natural Alternatives International, Inc.    49537.8
Neurocrine-Biosciences, Inc.                2409719.6
Nitches, Inc.                               20776.5
Novatel Wireless, Inc.                      280012.4
NTN Buzztime, Inc.                          77385.6
NuVasive, Inc.                              522082
Overland Storage, Inc.                      120147
Pan Pacific Retail Properties, Inc.         2808300
Path 1 Network Technologies, Inc.           20323.2
Petco Animal Supplies, Inc.                 1179765.4
Phoenix Footwear Group, Inc.                40978.2
PICO Holdings, Inc.                         437910
PriceSmart, Inc.                            205942.1
Qualcomm, Inc.                              77920400
Quidel Corp.                                310764.8
Realty Income Corp.                         1965041.2
ResMed, Inc.                                2957088.1
RF Industries, Ltd.                         15800.4
Royale Energy, Inc.                         51103.5
Rubio's Restaurants, Inc.                   96649.2
Santarus, Inc.                              317961
Sempra Energy                               12456010.5
Senomyx, Inc.                               419235.7
Sequenom, Inc.                              26954.1
SeraCare Life Sciences, Inc.                127775
Stratagene Corp.                            226338
ViaSat, Inc.                                764748.4
Vical, Inc.                                 125668
WD-40 Co.                                   501868.3
Websense, Inc.                              1434720
WebSideStory, Inc.                          267536
Wireless Facilities, Inc.                   360235.2

Index Watch

Index                                   2/21/06      2/14/06

San Diego Business Journal Index        1533.68      1532.30
Dow Jones Industrial Average           11069.06     11028.39
S&P 500 Index                           1283.04      1275.53
NASDAQ Composite                        2262.96      2262.17

Index                                Net Change      %Change

San Diego Business Journal Index           1.38        0.09%
Dow Jones Industrial Average              40.67        0.37%
S&P 500 Index                              7.51        0.59%
NASDAQ Composite                           0.79        0.03%

Market Trends

Date              SDBJ      S&P 500

2/21/2006       1533.68     1283.04
2/14/2006       1532.30     1275.53
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

Date             NASDAQ       DJI

2/21/2006       2262.96     11069.06
2/14/2006       2262.17     11028.39
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

Top Gainers & Losers

Top Dollar Gainers

Amylin Pharmaceuticals, Inc.         2.60
Neurocrine Biosciences, Inc.         2.58
Aldila, Inc.                         2.37
Illumina, Inc.                       1.89
Sempra Energy                        1.75

Top Percentage Gainers

iVOW, Inc.                          13.29%
SeraCare Life Sciences, Inc.        10.72%
Santarus, Inc.                      10.24%
Isis Pharmaceuticals, Inc.           8.95%
Illumina, Inc.                       8.51%

Top Dollar Losers

Websense, Inc.                      -2.00
ITLA Capital Corp.                  -1.23
First Community Bancorp, Inc.       -1.19
Cymer Inc.                          -0.82
PICO Holdings, Inc.                 -0.71

Top Percentage Losers

CancerVax Corp.                    -12.01%
RF Industries, Ltd.                 -7.90%
Dot Hill Systems Corp.              -7.81%
Microlslet, Inc.                    -7.56%
Iomega Corp.                        -4.68%

Market Recap

Advancers                              50
Decliners                              38
Unchanged                               0
COPYRIGHT 2006 CBJ, L.P.
COPYRIGHT 2008 Gale, Cengage Learning
 

BNET TalkbackShare your ideas and expertise on this topic

The following tags are supported in BNET comments:
<b></b> <i></i> <u></u> <pre></pre>

Leave a Reply

  1. You are currently a guest | Login?
advertisement
Go
advertisement
  • Click Here
  • Click Here
advertisement

Content provided in partnership with Thompson Gale