Sunday, May 18, 2014

All of California Company Average Stock Market Prices Up 402% Under Obama, a Democratic US Senate, Governor Brown and a Quantitative Easing US Fed, After Being Down 55% During Financial Meltdown

I found 402 State of California Headquartered Companies in Google or Yahoo's superb Finance websites with current Total Market Capitalizations of at least $100 mil and which also had their common stocks trading on each of the following three dates:
  • On December 31, 2007 during President Bush's second term
  • On March 6, 2009, very early in President Obama's first term, which was the lowest point for the US stock market due to the spillover effects resulting from the 2008 financial meltdown, and 
  • also on the most recent date May 16, 2014.
Included in these 402 Companies were ones which were sold in 2014 and or in the first half of 2013.  Also included in these 402 Companies were ones whose common stock first started trading in 2008.

Several of these California Companies are legally headquartered overseas but with very substantial operations in California.

The historical stock prices of these companies were obtained from the following two excellent internet resources....  Google Finance and MarketWatch Big Charts.

These 402 California Companies had their average stock market prices decline by a huge 55% from December 31, 2007 during President Bush's second Presidential term, to March 6, 2009, very early in President Obama's first term, which was the very lowest point for the overall stock market due to the spillover effects resulting from the disastrous 2008 Financial Meltdown.

But in the slightly more than five years since March 6, 2009, the average stock market prices of these same 402 California Companies have increased by a very impressive 402% through May 16, 2014.

From the US Bureau of Labor Statistics, the US unemployment rate doubled from 5.0% in December 2007 to 10.0% in October 2009, early in President Obama's first term which was the very lowest point for the US Labor Market due to the lagging spillover effects resulting from the disastrous 2008 Financial Meltdown.

And then with the US economic stimulating actions of the Obama Administration, supported by both a Democratic controlled US Senate and US House (at the time), taking full effect, coupled with the Quantitative Easing by the US Fed, the US unemployment rate declined sharply from 10.0% in October 2009 to 6.3% in the most recently reported April 2014.

In like manner, the State of California's unemployment rate more than doubled, going from 5.8% in December 2007 to 12.1% in October 2009.  And then with the US economic stimulating actions of the Obama Administration, supported by both a Democratic controlled US Senate and US House (at the time), going full throttle, coupled with both the Quantitative Easing by the US Fed and a very proactive, Democratic controlled California State Government, the California unemployment rate declined sharply, going from 12.1% in October 2009 to 7.8% in the most recently reported April 2014. 

California citizens should be extremely pleased with the outstanding performance of nearly all of their California Companies during the Obama Administration.

Below here are the stock market prices of these 402 California Companies on May 16, 2014, on March 6, 2009, and on December 31, 2007, along with the related % Changes for these two periods of time, with all of this information sorted by California Area and then sorted by Sector:




Market Market






Price Price






% %






Change Change



Market Market Market 3-6-09 12-31-07



Price Price Price to to
California Company HQs Area 5-16-14 3-6-09 12-31-07 5-16-14 3-6-09



$s $s $s

San Francisco Bay and Silicon Valley Areas





…..Technology






PDF Solutions San Jose SF       18.72      0.99      9.01 1791% -89%
8x8 Inc San Jose SF         8.25      0.46      0.89 1693% -48%
Sanmina San Jose SF       20.26      1.20    10.92 1588% -89%
Seagate Technology Cupertino SF       51.19      3.11    25.50 1546% -88%
Pixelworks San Jose SF         5.94      0.37      2.28 1505% -84%
Nanometrics Milpitas SF       15.97      1.11      9.86 1339% -89%
iGATE Fremont SF       35.40      2.56      7.95 1283% -68%
eGain Sunnyvale SF         6.56      0.50      0.45 1211% 11%
SanDisk Milpitas SF       90.99      7.79    33.17 1068% -77%
Alliance Fiber Optic Products Sunnyvale SF       18.38      1.58      5.05 1065% -69%
Finisar Sunnyvale SF       23.03      2.24    11.60 928% -81%
Integrated Silicon Solution Milpitas SF       13.55      1.38      6.62 882% -79%
Netflix Los Gatos SF      349.88    38.18    26.62 816% 43%
NetSuite San Mateo SF       73.74      8.15    39.18 805% -79%
VeriFone Systems San Jose SF       33.69      4.02    23.25 738% -83%
Ultra Clean Holdings Hayward SF         7.87      0.97    12.20 711% -92%
Glu Mobile San Francisco SF         3.71      0.46      5.22 707% -91%
Cepheid Sunnyvale SF       42.49      5.64      8.50 653% -34%
Apple Cupertino SF      597.51    85.30  198.08 600% -57%
Aruba Networks Sunnyvale SF       19.06      2.76    14.91 591% -81%
Salesforce.com San Francisco SF       51.80      7.52    15.67 589% -52%
Saba Software Redwood Shores SF         9.65      1.51      5.14 539% -71%
Trimble Navigation Sunnyvale SF       35.04      6.22    12.68 464% -51%
Fair Isaac San Jose SF       55.59    10.09    32.15 451% -69%
QuickLogic Sunnyvale SF         4.11      0.75      3.30 448% -77%
eBay Inc San Jose SF       51.95    10.43    33.19 398% -69%
Flextronics San Jose SF         9.50      1.94    12.06 390% -84%
JDS Uniphase Milpitas SF       10.84      2.28    13.30 375% -83%
VMware Palo Alto SF       94.46    19.89    84.99 375% -77%
Mattson Technology Fremont SF         1.98      0.42      8.56 371% -95%
Electronics for Imaging Fremont SF       38.61      8.20    22.48 371% -64%
Fairchild Semiconductor San Jose SF       13.15      2.89    14.43 355% -80%
Equinix Redwood City SF      195.27    42.95  101.07 355% -58%
SYNNEX Fremont SF       61.17    13.87    19.60 341% -29%
Agilent Technologies Santa Clara SF       55.03    12.65    34.85 335% -64%
Callidus Software Pleasanton SF       10.49      2.43      5.17 332% -53%
Autodesk San Rafael SF       51.67    12.02    49.76 330% -76%
Cadence Design Systems San Jose SF       15.70      3.70    17.01 324% -78%
LSI Corp San Jose SF       11.14      2.64      9.00 322% -71%
Cavium San Jose SF       44.08    10.59    23.02 316% -54%
TIBCO Software Palo Alto SF       19.34      4.66      8.00 315% -42%
Affymetrix Santa Clara SF         7.83      1.89    23.14 314% -92%
Super Micro Computer San Jose SF       19.76      4.84      7.67 308% -37%
Immersion Corp San Jose SF       10.62      2.62    12.95 305% -80%
KLA-Tencor Milpitas SF       63.15    15.63    48.16 304% -68%
Brocade Communication Syst San Jose SF         8.47      2.16      7.34 292% -71%
Coherent Santa Clara SF       57.60    14.74    31.57 291% -53%
Riverbed Technology San Francisco SF       19.16      4.97    13.37 286% -63%
Omnicell Mountain View SF       26.28      7.31    26.93 259% -73%
Adobe Systems San Jose SF       61.64    17.16    42.73 259% -60%
Google Mountain View SF      528.30  154.44  346.09 242% -55%
Extreme Networks San Jose SF         4.09      1.23      3.54 233% -65%
Netgear San Jose SF       33.04    10.11    35.67 227% -72%
Intuit Mountain View SF       75.51    23.23    31.61 225% -27%
Informatica Redwood City SF       37.33    11.64    18.02 221% -35%
Lam Research Fremont SF       58.52    19.29    43.23 203% -55%
Check Point Software Redwood City SF       63.61    21.04    21.10 202% 0%
Monolithic Power Systems San Jose SF       37.56    12.91    11.11 191% 16%
Integrated Device Technology San Jose SF       12.16      4.21    11.31 189% -63%
Oracle Redwood City SF       41.69    14.47    22.58 188% -36%
Quantum San Jose SF         1.17      0.41      2.69 185% -85%
OmniVision Technologies Santa Clara SF       18.97      6.65    15.65 185% -58%
Maxim Integrated Products San Jose SF       32.22    11.49    26.48 180% -57%
CEVA Inc Mountain View SF       14.31      5.23    12.21 174% -57%
Synaptics San Jose SF       59.61    21.84    27.44 173% -20%
Power Integrations San Jose SF       49.29    18.40    34.43 168% -47%
NetApp Sunnyvale SF       33.72    12.90    24.96 161% -48%
Oplink Communications Fremont SF       16.04      6.24    15.35 157% -59%
Yahoo! Sunnyvale SF       33.41    13.05    23.26 156% -44%
Xilinx San Jose SF       45.34    17.82    21.87 154% -19%
Applied Micro Circuits Sunnyvale SF         8.79      3.47      8.74 153% -60%
Atmel Corp San Jose SF         7.78      3.11      4.32 150% -28%
Silicon Graphics Fremont SF         8.71      3.51    10.00 148% -65%
GSI Technology Sunnyvale SF         5.54      2.25      2.55 146% -12%
Ultratech San Jose SF       24.57    10.03    11.34 145% -12%
Silicon Image Sunnyvale SF         5.15      2.11      4.52 144% -53%
PLX Technology Sunnyvale SF         5.81      2.39      9.30 143% -74%
MoSys Santa Clara SF         3.27      1.36      4.85 140% -72%
Applied Materials Santa Clara SF       20.21      8.70    17.76 132% -51%
Electronic Arts Redwood City SF       34.44    15.31    58.41 125% -74%
Advent Software San Francisco SF       28.78    13.04    27.05 121% -52%
Synopsys Mountain View SF       37.77    17.53    25.93 115% -32%
NVIDIA Santa Clara SF       17.96      8.39    24.67 114% -66%
Intel Santa Clara SF       25.82    12.41    26.66 108% -53%
Altera San Jose SF       32.77    15.77    19.68 108% -20%
Linear Technology Milpitas SF       44.31    21.60    30.32 105% -29%
Tessera Technologies San Jose SF       21.93    10.70    41.60 105% -74%
Move Inc San Jose SF       10.19      5.04      9.80 102% -49%
Exar Corp Fremont SF       10.56      5.36      7.97 97% -33%
Juniper Networks Sunnyvale SF       24.41    12.67    33.20 93% -62%
Marvell Technology Santa Clara SF       15.33      8.06    13.98 90% -42%
DSP Group San Jose SF         8.40      4.42    12.20 90% -64%
Advanced Micro Devices Sunnyvale SF         4.02      2.14      7.50 88% -71%
Intevac Santa Clara SF         7.17      3.97    14.54 81% -73%
Polycom San Jose SF       12.15      6.76    13.89 80% -51%
Supertex Sunnyvale SF       32.98    18.67    31.29 77% -40%
Symantec Mountain View SF       22.44    12.93    16.14 74% -20%
Cisco Systems San Jose SF       24.37    14.18    27.07 72% -48%
Procera Networks Fremont SF         9.12      5.50    14.00 66% -61%
IXYS Corp Milpitas SF       10.65      6.52      8.02 63% -19%
Harmonic San Jose SF         7.30      4.59    10.48 59% -56%
Micrel San Jose SF       10.19      6.49      8.45 57% -23%
ShoreTel Sunnyvale SF         6.49      4.15    13.97 56% -70%
Rovi Corp Santa Clara SF       22.76    15.13    18.33 50% -17%
Rambus Sunnyvale SF       11.49      7.84    20.94 47% -63%
Pericom Semiconductor Milpitas SF         8.41      5.86    18.70 44% -69%
Infinera Corp Sunnyvale SF         8.34      5.95    14.84 40% -60%
Actuate San Mateo SF         4.14      3.03      7.77 37% -61%
SunPower Corp San Jose SF       31.76    23.39    37.17 36% -37%
Dolby Laboratories San Francisco SF       39.27    29.13    49.72 35% -41%
Intersil Milpitas SF       13.18      9.99    24.48 32% -59%
PMC-Sierra Sunnyvale SF         6.94      5.35      6.54 30% -18%
STEC Inc Santa Ana SF         6.84      5.32      8.74 29% -39%
Oclaro San Jose SF         1.84      1.46    11.90 26% -88%
Support.com Redwood City SF         2.21      1.78      4.45 24% -60%
Hewlett-Packard Palo Alto SF       32.52    26.98    50.48 21% -47%
Echelon San Jose SF         2.47      5.30    20.64 -53% -74%
Sigma Designs Milpitas SF         3.52    15.10    55.20 -77% -73%







…..Health Care






Jazz Pharmaceuticals Palo Alto SF      126.54      0.62    14.70 20310% -96%
Pharmacyclics Sunnyvale SF       98.02      0.86      1.45 11299% -41%
Medivation San Francisco SF       67.00      7.64      7.20 777% 6%
Align Technology San Jose SF       50.35      6.41    16.68 685% -62%
The Cooper Companies Pleasanton SF      133.22    18.33    38.00 627% -52%
Cerus Concord SF         4.03      0.71      6.51 468% -89%
BioMarin Pharmaceutical San Rafael SF       57.59    10.22    35.40 464% -71%
DepoMed Newark SF       10.93      2.12      3.26 416% -35%
BioTime Alameda SF         2.41      0.48      0.48 402% 0%
McKesson San Francisco SF      178.21    39.38    65.51 353% -40%
SciClone Pharmaceuticals Foster City SF         4.82      1.08      2.06 346% -48%
Sangamo Biosciences Richmond SF       13.00      2.99    13.02 335% -77%
Affymetrix Santa Clara SF         7.83      1.89    23.14 314% -92%
Intuitive Surgical Sunnyvale SF      374.09    95.89  323.00 290% -70%
Gilead Sciences Foster City SF       80.80    22.01    23.01 267% -4%
Natus Medical San Carlos SF       24.44      6.69    19.35 265% -65%
Threshold Pharmaceuticals South San Francisco SF         3.62      1.08      3.18 235% -66%
Sunesis Pharmaceuticals South San Francisco SF         4.67      1.50    11.94 211% -87%
Varian Medical Systems Palo Alto SF       81.06    27.73    52.16 192% -47%
Abaxis Union City SF       43.57    16.14    35.86 170% -55%
Nektar Therapeutics San Francisco SF       10.95      4.21      6.71 160% -37%
Intermune Brisbane SF       34.31    13.63    13.33 152% 2%
Dynavax Technologies Berkeley SF         1.31      0.55      5.11 139% -89%
Aradigm Hayward SF         0.20      0.09      1.52 135% -94%
Theravance South San Francisco SF       27.37    12.15    19.50 125% -38%
Bio-Rad Laboratories Hercules SF      121.02    54.97  103.62 120% -47%
Accuray Sunnyvale SF         8.22      4.09    15.22 101% -73%
Corcept Therapeutics Menlo Park SF         2.00      1.00      3.09 100% -68%
Cutera Brisbane SF         9.82      5.75    15.70 71% -63%
VIVUS Mountain View SF         4.83      3.10      5.18 56% -40%
Thoratec Pleasanton SF       31.27    20.97    18.19 49% 15%
Genomic Health Redwood City SF       25.35    19.57    22.64 30% -14%
DURECT Cupertino SF         1.35      1.54      6.43 -12% -76%
Exelixis South San Francisco SF         3.33      4.34      8.63 -23% -50%
Rigel Pharmaceuticals South San Francisco SF         3.12      4.40    25.39 -29% -83%
Geron Menlo Park SF         1.87      3.87      5.68 -52% -32%
XOMA Berkeley SF         3.63      8.55    50.85 -58% -83%
Hansen Medical Mountain View SF         1.25      3.04    29.94 -59% -90%
Cytokinetics South San Francisco SF         4.69    12.36    28.38 -62% -56%
Xenoport Santa Clara SF         3.74    18.09    55.88 -79% -68%








…..Finance






KKR Financial Holdings San Francisco SF       11.54      0.48    14.05 2304% -97%
SVB Financial Group Santa Clara SF      102.12    12.06    50.40 747% -76%
Wells Fargo San Francisco SF       49.08      8.61    30.19 470% -71%
Bridge Capital Holdings San Jose SF       22.59      4.34    21.48 421% -80%
Prologis San Francisco SF       41.45      9.72    57.56 326% -83%
Franklin Resources San Mateo SF       54.33    12.89    38.14 322% -66%
Visa San Francisco SF      209.81    50.19    56.50 318% -11%
Hercules Technology Growth Capital Palo Alto SF       14.26      3.62    12.42 294% -71%
FNB Bancorp South San Francisco SF       27.90      8.19    17.04 241% -52%
BRE Properties San Francisco SF       61.00    18.28    40.53 234% -55%
Essex Property Trust Palo Alto SF      181.06    55.19    97.49 228% -43%
eHealth Mountain View SF       34.04    13.32    32.11 156% -59%
Kennedy-Wilson Holdings Beverly Hills SF       23.56      9.44      9.10 150% 4%
Bank of Marin Bancorp Novato SF       43.20    17.80    29.25 143% -39%
Digital Realty Trust San Francisco SF       59.33    26.33    38.37 125% -31%
Charles Schwab San Francisco SF       25.00    11.36    25.55 120% -56%
Heritage Commerce San Jose SF         8.09      3.92    18.39 106% -79%
Exchange Bank Santa Rosa SF       78.00    40.00  112.00 95% -64%
JMP Group San Francisco SF         6.75      4.15      8.48 63% -51%
Redwood Trust Mill Valley SF       19.20    12.45    34.24 54% -64%
Westamerica San Rafael SF       48.78    34.36    44.55 42% -23%
















…..Services






Williams-Sonoma San Francisco SF       64.05      7.60    25.90 743% -71%
CAI Intl San Francisco SF       22.11      2.63    10.52 741% -75%
Jamba Inc Emeryville SF         9.98      2.00    18.50 399% -89%
Shutterfly Inc Redwood City SF       37.81      7.72    25.62 390% -70%
Ross Stores Pleasanton SF       69.53    14.73    12.79 372% 15%
Core-Mark Holding South San Francisco SF       78.66    16.90    28.72 365% -41%
The Gap San Francisco SF       41.44      9.85    21.28 321% -54%
Robert Half Intl Menlo Park SF       44.55    14.41    27.04 209% -47%
Exponent Menlo Park SF       67.99    24.33    27.04 179% -10%
ARC Document Solutions Walnut Creek SF         5.82      2.86    16.48 103% -83%
Safeway Pleasanton SF       34.45    17.53    34.21 97% -49%
TiVo Inc Alviso SF       11.84      6.50      8.34 82% -22%
URS Corp San Francisco SF       43.61    33.82    54.33 29% -38%
Bebe Stores Brisbane SF         4.62      4.82    12.86 -4% -63%








…..Other Sectors






LeapFrog Enterprises Emeryville SF         7.05      1.26      6.73 460% -81%
Adept Technology Pleasanton SF       10.41      1.89      7.95 451% -76%
Landec Menlo Park SF       11.58      4.45    13.40 160% -67%
Simpson Manufacturing Pleasanton SF       32.50    13.92    26.59 133% -48%
Chevron San Ramon SF      123.18    58.27    93.33 111% -38%
Clorox Oakland SF       88.65    46.78    65.17 90% -28%
Diamond Foods San Francisco SF       30.98    21.11    21.43 47% -1%
Central Garden & Pet Walnut Creek SF         7.65      6.30      5.76 21% 9%








Average % Change all 201 San Fran Bay & Silicon Valley Areas

456% -54%





Los Angeles Area






…..Technology






CalAmp Oxnard LA       17.28      0.39      2.78 4331% -86%
Power One Camarillo LA         6.34      0.38      3.99 1568% -90%
Autobytel Irvine LA       11.94      1.40    13.75 753% -90%
Western Digital Irvine LA       85.91    14.55    30.21 490% -52%
Newport Irvine LA       18.21      3.19    12.79 471% -75%
Conversant Westlake Village LA       24.47      5.84    21.90 319% -73%
OSI Systems Hawthorne LA       55.00    14.07    26.47 291% -47%
Stamps.com El Segundo LA       30.56      8.15    12.18 275% -33%
Guidance Software Pasadena LA         9.80      3.09    13.96 217% -78%
Ixia Calabasas LA       12.00      4.36      9.48 175% -54%
Ingram Micro Santa Ana LA       26.26      9.95    18.04 164% -45%
Microsemi Aliso Viejo LA       23.48      9.29    22.14 153% -58%
j2 Global Los Angeles LA       46.80    18.62    21.17 151% -12%
CoreLogic Santa Ana LA       27.47    11.37    19.47 142% -42%
International Rectifier El Segundo LA       25.39    11.59    33.97 119% -66%
Activision Blizzard Santa Monica LA       20.35    10.33    14.85 97% -30%
Semtech Camarillo LA       22.31    11.84    15.52 88% -24%
TTM Technologies Costa Mesa LA         7.63      4.29    11.66 78% -63%
Broadcom Irvine LA       29.70    16.97    26.14 75% -35%
DTS Inc Calabasas LA       17.07    15.35    25.57 11% -40%
Emulex Costa Mesa LA         5.01      4.72    16.32 6% -71%
Qlogic Aliso Viejo LA         9.79      9.70    14.20 1% -32%
Quality Systems Irvine LA       15.11    17.75    15.25 -15% 16%
Multi-Fineline Electronix Irvine LA       10.39    13.05    17.34 -20% -25%








…..Health Care






Questcor Pharmaceuticals Anaheim LA       90.02      5.02      5.77 1693% -13%
Avanir Pharmaceuticals Aliso Viejo LA         4.92      0.38      1.26 1195% -70%
STAAR Surgical Monrovia LA       14.19      1.25      2.64 1035% -53%
Endologix Irvine LA       12.33      1.38      2.80 793% -51%
Allergan Irvine LA      160.00    36.52    64.24 338% -43%
Molina Healthcare Long Beach LA       41.68    11.43    25.80 265% -56%
Health Net Woodland Hills LA       39.29    10.93    48.30 259% -77%
MannKind Valencia LA         7.02      2.17      7.96 224% -73%
Edwards Lifesciences Irvine LA       86.03    27.45    23.00 213% 19%
The Ensign Group Mission Viejo LA       42.45    14.33    14.40 196% 0%
IPC The Hospitalist Co North Hollywood LA       43.45    15.30    20.48 184% -25%
Arrowhead Research Pasadena LA       10.77      4.30    37.80 150% -89%
Amgen Thousand Oaks LA      111.94    46.38    46.44 141% 0%
ICU Medical San Clemente LA       59.53    28.41    36.01 110% -21%
CytRx Los Angeles LA         3.38      1.96    19.88 72% -90%
Peregrine Pharmaceuticals Tustin LA         1.75      1.60      2.22 9% -28%
Masimo Irvine LA       24.07    24.08    39.45 0% -39%
Alliance Healthcare Services Newport Beach LA       29.47    34.35    48.10 -14% -29%
Skilled Healthcare Group Foothill Ranch LA         5.91      8.00    14.63 -26% -45%








…..Finance






Consumer Portfolio Services Irvine LA         7.00      0.35      3.35 1900% -90%
CapitalSource Los Angeles LA       15.50      1.01    17.59 1435% -94%
CBRE Group Los Angeles LA       28.98      2.52    21.55 1050% -88%
Macerich Santa Monica LA       66.07      6.79    67.32 873% -90%
East West Bancorp Pasadena LA       32.69      3.69    24.23 786% -85%
Sunstone Hotel Investors Aliso Viejo LA       14.21      2.11    18.29 573% -88%
BBCN Bancorp Los Angeles LA       15.03      2.25    11.67 568% -81%
Pacific Premier Bancorp Irvine LA       14.00      2.80      6.91 400% -59%
CorVel Irvine LA       45.70      9.25    11.51 394% -20%
Douglas Emmett Inc Santa Monica LA       28.19      6.45    22.61 337% -71%
MPG Office Trust Los Angeles LA         3.14      0.76    29.47 313% -97%
Preferred Bank Los Angeles LA       21.82      5.35    26.02 308% -79%
PacWest Bancorp Los Angeles LA       39.34      9.78    41.24 302% -76%
Kilroy Realty Los Angeles LA       61.28    15.52    54.96 295% -72%
Public Storage Glendale LA      172.37    48.83    73.41 253% -33%
Sabra Health Care REIT Irvine LA       28.81      8.24    17.17 250% -52%
Hanmi Financial Los Angeles LA       21.06      6.64    69.96 217% -91%
Provident Financial Holdings Riverside LA       14.40      4.80    16.46 200% -71%
City National Los Angeles LA       69.04    23.68    59.55 192% -60%
Cathay General Bancorp Los Angeles LA       23.15      8.08    26.49 187% -69%
Wilshire Bancorp Los Angeles LA       10.13      3.65      7.85 178% -54%
HCP Inc Long Beach LA       42.67    16.08    34.78 165% -54%
American Business Bank Los Angeles LA       29.30    11.65    16.53 152% -30%
CVB Financial Ontario LA       14.26      5.77    10.34 147% -44%
Simplicity Bancorp Covina LA       16.73      6.80    10.09 146% -33%
CoreLogic Irvine LA       27.47    11.37    19.47 142% -42%
LTC Properties Westlake Village LA       39.85    16.74    25.05 138% -33%
CU Bancorp Encino LA       18.10      7.65    14.00 137% -45%
Alexandria Real Estate Equities Pasadena LA       75.98    32.83  101.67 131% -68%
Pacific Mercantile Bancorp Costa Mesa LA         6.50      3.15    12.31 106% -74%
Mercury General Los Angeles LA       47.77    23.53    49.81 103% -53%
California First Natl Bancorp Irvine LA       15.13      7.53      9.74 101% -23%
Banc of California Irvine LA         9.98      5.63    18.00 77% -69%
Anworth Mortgage Asset Santa Monica LA         5.34      5.54      8.26 -4% -33%








…..Services






Entravision Communications Santa Monica LA         5.30      0.20      7.83 2550% -97%
Salem Communications Camarillo LA         8.36      0.34      6.59 2359% -95%
On Assignment Calabasas LA       35.13      1.44      7.01 2340% -79%
DineEquity Glendale LA       79.99      5.93    36.58 1249% -84%
Live Nation Entertainment Beverly Hills LA       22.30      2.89    14.52 672% -80%
Cheesecake Factory Calabasas LA       44.42      7.15    23.71 521% -70%
Acacia Research Corp Newport Beach LA       15.08      2.50      8.98 503% -72%
Collectors Universe Santa Ana LA       19.93      3.38    11.18 490% -70%
Newport Irvine LA       18.21      3.19    12.79 471% -75%
General Finance Corp Pasadena LA         8.16      1.46      9.08 459% -84%
Walt Disney Co Burbank LA       80.39    15.83    32.28 408% -51%
Daily Journal Los Angeles LA      170.45    34.32    41.25 397% -17%
Lions Gate Entertainment Santa Monica LA       26.38      5.32      9.42 396% -44%
DIRECTV El Segundo LA       86.18    19.68    23.12 338% -15%
Korn/Ferry Intl Los Angeles LA       29.26      8.30    18.82 253% -56%
PCM Inc El Segundo LA         9.80      3.24      9.31 202% -65%
BJs Restaurants Huntington Beach LA       28.99    10.66    16.26 172% -34%
Big 5 Sporting Goods El Segundo LA       12.09      4.46    14.42 171% -69%
United Online Woodland Hills LA       10.87      4.06    11.82 168% -66%
Reading Intl Los Angeles LA         8.15      3.05      9.99 167% -69%
US Auto Parts Network Carson LA         3.20      1.26      8.11 154% -84%
Pacific Sunwear California Anaheim LA         2.96      1.32    14.11 124% -91%
Crown Media Holdings Studio City LA         3.47      1.62      6.50 114% -75%
Guess? Inc Los Angeles LA       28.03    13.29    37.89 111% -65%
Spark Networks Los Angeles LA         4.62      2.44      4.98 89% -51%
VCA Antech Inc Los Angeles LA       30.31    18.06    44.23 68% -59%
Jacobs Engineering Group Pasadena LA       53.28    32.71    95.61 63% -66%
Arden Group Compton LA      126.38    83.86  154.69 51% -46%
AECOM Technology Los Angeles LA       30.64    21.17    28.57 45% -26%
DreamWorks Animation SKG Glendale LA       25.21    18.56    25.54 36% -27%
Tetra Tech Pasadena LA       26.27    21.17    21.50 24% -2%
Cherokee Sherman Oaks LA       13.52    13.27    32.27 2% -59%
Resources Connection Irvine LA       12.49    13.02    18.16 -4% -28%








…..Other Sectors






Signature Group Holdings Sherman Oaks LA       10.59      0.80    35.00 1224% -98%
Standard Pacific Irvine LA         7.84      0.69      3.35 1036% -79%
Herbalife Los Angeles LA       61.70      6.47    20.14 854% -68%
Motor Parts America Torrance LA       25.40      3.45    10.96 636% -69%
Skechers USA Manhattan Beach LA       40.94      5.71    19.51 617% -71%
Quiksilver Huntington Beach LA         6.08      0.99      8.58 514% -88%
Teledyne Technologies Thousand Oaks LA       94.77    22.29    53.33 325% -58%
Kaiser Aluminum Foothill Ranch LA       67.89    16.70    79.48 307% -79%
Rentech Los Angeles LA         2.24      0.56      1.81 300% -69%
Monster Beverage Corona LA       70.55    17.68    22.15 299% -20%
True Religion Apparel Vernon LA       31.98      8.18    21.35 291% -62%
Mattel El Segundo LA       38.91    10.82    19.04 260% -43%
Breitburn Energy Partners LP Los Angeles LA       20.55      6.11    28.90 237% -79%
Capstone Turbine Chatsworth LA         1.40      0.43      1.63 226% -74%
Reliance Steel & Aluminum Los Angeles LA       71.99    22.44    54.20 221% -59%
Ryland Group Westlake Village LA       37.44    12.33    27.55 204% -55%
Tutor Perini Sylmar LA       30.79    10.77    41.42 186% -74%
Calavo Growers Santa Paula LA       30.09    10.99    18.95 174% -42%
Avery Dennison Pasadena LA       47.16    17.40    53.14 171% -67%
Universal Electronics Santa Ana LA       39.82    15.75    33.44 153% -53%
Chromadex Irvine LA         1.47      0.70      3.75 110% -81%
Superior Industries Intl Van Nuys LA       19.60      9.48    18.17 107% -48%
Ducommun Inc Carson LA       24.40    11.96    38.00 104% -69%
KB Home Los Angeles LA       15.93      8.27    21.60 93% -62%
Occidental Petroleum Los Angeles LA       95.69    50.54    76.99 89% -34%
Farmer Brothers Torrance LA       20.80    15.19    22.99 37% -34%
American Vanguard Newport Beach LA       15.21    11.73    17.35 30% -32%
AeroVironment Monrovia LA       31.53    31.78    24.20 -1% 31%
JAKKS Pacific Malibu LA         8.16    10.80    23.61 -24% -54%








Average % Change all 139 LA Area Companies



383% -53%








San Diego Area






…..Technology






ServiceNow San Diego SD       47.39      5.00    10.29 848% -51%
Imageware Systems San Diego SD         1.95      0.21      1.51 829% -86%
Entropic Communications San Diego SD         3.14      0.49      7.28 541% -93%
Accelrys San Diego SD       12.51      3.24      7.53 286% -57%
ViaSat Carlsbad SD       60.53    16.51    34.43 267% -52%
Maxwell Technologies San Diego SD       15.80      5.09      8.27 210% -38%
QUALCOMM San Diego SD       79.42    33.63    39.35 136% -15%
Cubic Corp San Diego SD       46.60    24.32    21.70 92% 12%
Cohu Inc Poway SD       10.34      7.36    15.30 40% -52%
Leap Wireless San Diego SD       17.52    29.57    46.64 -41% -37%








…..Health Care






ACADIA Pharmaceuticals San Diego SD       19.05      0.80    11.07 2281% -93%
DexCom San Diego SD       32.42      3.31      8.83 879% -63%
Illumina San Diego SD      144.02    31.98    29.63 350% 8%
Neurocrine Biosciences San Diego SD       13.17      3.21      4.54 310% -29%
Ligand Pharmaceuticals La Jolla SD       64.77    16.56    28.98 291% -43%
TearLab San Diego SD         4.80      1.50      2.00 220% -25%
ResMed San Diego SD       50.57    17.77    26.27 185% -32%
Life Technologies Carlsbad SD       76.04    28.17    93.41 170% -70%
Cadence Pharmaceuticals San Diego SD       13.98      5.83    14.86 140% -61%
AMN Healthcare Services San Diego SD       11.00      4.89    17.17 125% -72%
Quidel San Diego SD       20.98      9.55    19.47 120% -51%
Orexigen Therapeutics La Jolla SD         5.36      2.63    14.25 104% -82%
Isis Pharmaceuticals Carlsbad SD       24.70    12.13    15.75 104% -23%
Halozyme Therapeutics San Diego SD         7.67      4.66      7.11 65% -34%
Arena Pharmaceuticals San Diego SD         6.43      4.06      7.83 58% -48%
Volcano San Diego SD       17.04    13.16    12.51 29% 5%
NuVasive San Diego SD       33.43    26.57    39.52 26% -33%
Alphatec Holdings Carlsbad SD         1.34      1.28      5.04 5% -75%
Cytori Therapeutics San Diego SD         2.35      2.31      6.05 2% -62%
Vical San Diego SD         1.23      1.43      4.25 -14% -66%
MEI Pharma San Diego SD         6.06    21.00  173.40 -71% -88%
Sequenom San Diego SD         2.32    13.15      9.55 -82% 38%








…..Finance






Bofl Holding San Diego SD       75.25      4.51      7.15 1569% -37%
Encore Capital Group San Diego SD       41.36      3.10      9.68 1234% -68%
HomeFed Corp Carlsbad SD       56.00    16.00    62.00 250% -74%
BioMed Realty Trust San Diego SD       21.35      6.98    23.17 206% -70%
Realty Income Escondido SD       43.88    15.03    27.02 192% -44%
Retail Opportunity Investments San Diego SD       15.84      9.50      9.17 67% 4%
PICO Holdings La Jolla SD       22.58    20.35    33.62 11% -39%








…..Services






PriceSmart San Diego SD       93.14    16.05    30.06 480% -47%
Jack in the Box San Diego SD       55.73    17.38    25.77 221% -33%
Kratos Defense & Security Solutions San Diego SD         7.20      6.50    23.50 11% -72%








…..Other Sectors






Senomyx San Diego SD         6.55      1.54      7.49 325% -79%
WD-40 Company San Diego SD       71.27    22.82    37.97 212% -40%
Callaway Golf Carlsbad SD         8.41      5.89    17.43 43% -66%








Average % Change all 45 San Diego Area Companies


296% -47%








Rest of California






…..All Sectors






GenCorp Rancho Cordova ROC       17.89      2.00    11.66 795% -83%
McClatchy Sacramento ROC         5.26      0.68    12.52 674% -95%
Deckers Outdoor Goleta ROC       79.17    13.30    51.69 495% -74%
Plantronics Santa Cruz ROC       43.56      7.89    26.00 452% -70%
West Marine Watsonville ROC         9.93      3.93      8.98 153% -56%
McGrath Rentcorp Livermore ROC       32.99    13.21    25.75 150% -49%
Heritage Oaks Bancorp Paso Robles ROC         7.19      3.50    12.00 105% -71%
TriCo Bancshares Chico ROC       23.19    11.13    19.30 108% -42%
Sierra Bancorp Porterville ROC       15.41      7.66    24.89 101% -69%
Central Valley Community Bancorp Fresno ROC       11.03      5.39    10.99 105% -51%
Tejon Ranch Lebec ROC       30.91    19.27    40.08 60% -52%
North Valley Bancorp Redding ROC       21.48    14.00    65.45 53% -79%
Granite Construction Watsonville ROC       35.26    34.42    36.18 2% -5%
FormFactor Livermore ROC         5.48    13.87    33.10 -61% -58%
MyEcheck El Dorado Hills ROC         0.04    20.70  150.00 -100% -86%
QAD Santa Barbara ROC       16.70      2.72      9.34 514% -71%
Pacific Ethanol Sacramento ROC       11.65    24.15  862.05 -52% -97%








Average % Change all 17 Rest of California Companies


209% -65%








Average % Change all 402 California Companies



402% -55%








Posted by at