California Non-Oil & Gas Companies Average Stock Market Prices Up 572% Since March 6, 2009, a Month and a Half After President Obama Took Office

Since President Obama is traveling to Southern California on October 24, 2016 and October 25, 2016, I think it might be helpful to research how California Headquartered Non-Oil & Gas Companies have performed on the stock market price front during the Obama Administration.

Using Stock Market Prices from a combination of three excellent sources ..... Big Charts.com, GRT Historical Stock Price.com and Google Finance ..... below here are the 398 California Headquartered Non-Oil & Gas Companies with Stock Market Caps of at least $100 mil and which have had their common stocks trading from December 31, 2007, or in 2008 for companies first going public then, through the most recent date October 21, 2016 or the date the Companies were sold, if they were sold since the beginning of 2014, along with the related Stock Market Price Percentage Changes.

The below Average Stock Market Price Changes weigh each Company equally.

						Market	Market	Market
						Price	Price	Price
						%	%	%
						Change	Change	Change
			Market	Market	Market	3-6-09	12-31-07	12-31-07
			Price	Price	Price	to	to	to
California Company	City Hqs	Area	10-21-16	3-6-09	12-31-07	10-21-16	3-6-09	10-21-16
			$s	$s	$s
Pharmacyclics	Sunnyvale	SF	261.25	0.86	1.45	30281%	-41%	17917%
Jazz Pharmaceuticals	Palo Alto	SF	121.26	0.62	14.70	19458%	-96%	725%
IMPAC Mortgage Holdings	Irvine	LA	15.24	0.25	0.56	5996%	-55%	2621%
Avanir Pharmaceuticals	Aliso Viejo	LA	16.96	0.38	1.26	4363%	-70%	1243%
Entravision Communications	Santa Monica	LA	6.89	0.20	7.83	3345%	-97%	-12%
CalAmp	Oxnard	LA	13.39	0.39	2.78	3333%	-86%	382%
8x8 Inc	San Jose	SF	14.97	0.46	0.89	3154%	-48%	1582%
ACADIA Pharmaceuticals	San Diego	SD	25.34	0.80	11.07	3068%	-93%	129%
On Assignment	Calabasas	LA	36.29	1.44	7.01	2420%	-79%	418%
DexCom	San Diego	SD	80.68	3.31	8.83	2337%	-63%	814%
KKR Financial Holdings	San Francisco	SF	11.54	0.48	14.05	2304%	-97%	-18%
Sanmina	San Jose	SF	28.50	1.20	10.92	2275%	-89%	161%
Netflix	Los Gatos	SF	127.50	5.45	3.80	2239%	43%	3255%
IRIDEX	Mountain View	SF	12.84	0.56	2.45	2193%	-77%	424%
Medivation	San Francisco	SF	81.44	3.82	3.60	2032%	6%	2162%
AerCap Holdings NV	Los Angeles	LA	40.72	2.09	20.87	1848%	-90%	95%
BofI Holding	San Diego	SD	21.95	1.13	1.79	1842%	-37%	1126%
PDF Solutions	San Jose	SF	18.99	0.99	9.01	1818%	-89%	111%
iGATE	Fremont	SF	48.00	2.56	8.47	1775%	-70%	467%
Questcor Pharmaceuticals	Anaheim	LA	93.60	5.02	5.77	1765%	-13%	1522%
Nanometrics	Milpitas	SF	20.26	1.11	9.86	1725%	-89%	105%
Salem Media Group	Camarillo	LA	5.85	0.34	6.59	1621%	-95%	-11%
Integrated Silicon Solution	Milpitas	SF	22.91	1.38	6.62	1560%	-79%	246%
Hennessy Advisors	Novato	SF	32.84	2.00	12.00	1542%	-83%	174%
ServiceNow	San Diego	SD	80.06	5.00	10.29	1501%	-51%	678%
CapitalSource	Los Angeles	LA	15.50	1.01	17.59	1435%	-94%	-12%
Neurocrine Biosciences	San Diego	SD	45.65	3.21	4.54	1322%	-29%	906%
Align Technology	San Jose	SF	89.50	6.41	16.68	1296%	-62%	437%
DineEquity	Glendale	LA	79.79	5.93	36.58	1246%	-84%	118%
Cellular Biomedicine Group	Palo Alto	SF	13.45	1.00	10.00	1245%	-90%	35%
Finisar	Sunnyvale	SF	29.16	2.24	11.60	1202%	-81%	151%
NetSuite	San Mateo	SF	102.92	8.15	39.18	1163%	-79%	163%
Consumer Portfolio Services	Irvine	LA	4.38	0.35	3.35	1151%	-90%	31%
Fair Isaac	San Jose	SF	123.49	10.09	32.15	1124%	-69%	284%
Autobytel	Irvine	LA	17.12	1.40	13.75	1123%	-90%	25%
Standard Pacific	Irvine	LA	8.00	0.69	3.35	1059%	-79%	139%
Alliance Fiber Optic Products	Sunnyvale	SF	18.51	1.60	5.05	1057%	-68%	267%
Stamps.com	El Segundo	LA	92.19	8.15	12.18	1031%	-33%	657%
DepoMed	Newark	SF	23.77	2.12	3.26	1021%	-35%	629%
Seagate Technology	Cupertino	SF	34.50	3.11	25.50	1009%	-88%	35%
CBRE Group	Los Angeles	LA	27.83	2.52	21.55	1004%	-88%	29%
East West Bancorp	Pasadena	LA	39.79	3.69	24.23	978%	-85%	64%
Macerich	Santa Monica	LA	76.58	7.17	71.06	968%	-90%	8%
Willdan Group	Anaheim	LA	17.15	1.65	6.88	939%	-76%	149%
SVB Financial Group	Santa Clara	SF	125.05	12.06	50.40	937%	-76%	148%
Skechers USA	Manhattan Beach	LA	18.98	1.90	6.50	899%	-71%	192%
Salesforce.com	San Francisco	SF	74.00	7.52	15.67	884%	-52%	372%
SanDisk	Milpitas	SF	76.18	7.79	33.17	878%	-77%	130%
The Cooper Companies	Pleasanton	SF	178.78	18.33	38.00	875%	-52%	370%
Herbalife	Los Angeles	LA	62.59	6.47	20.14	867%	-68%	211%
Apple	Cupertino	SF	116.60	12.19	28.30	857%	-57%	312%
Live Nation Entertainment	Beverly Hills	LA	27.60	2.89	14.52	855%	-80%	90%
Kratos Defense & Security Solutions	San Diego	SD	6.20	0.65	2.35	854%	-72%	164%
Cepheid	Sunnyvale	SF	52.80	5.64	26.35	836%	-79%	100%
CalAtlantic Group	Irvine	LA	31.47	3.45	16.75	812%	-79%	88%
Endologix	Irvine	LA	12.47	1.38	2.80	804%	-51%	345%
SciClone Pharmaceuticals	Foster City	SF	9.70	1.08	2.06	798%	-48%	371%
Pacific Premier Bancorp	Irvine	LA	25.10	2.80	6.91	796%	-59%	263%
Signature Group Holdings	Sherman Oaks	LA	7.16	0.80	35.00	795%	-98%	-80%
Aruba Networks	Sunnyvale	SF	24.67	2.76	14.91	794%	-81%	65%
Simulations Plus	Lancaster	LA	8.72	0.98	3.82	790%	-74%	128%
Equinix	Redwood City	SF	369.91	42.95	101.07	761%	-58%	266%
Ross Stores	Pleasanton	SF	63.40	7.37	6.40	760%	15%	891%
Mattson Technology	Fremont	SF	3.60	0.42	8.56	757%	-95%	-58%
Edwards Lifesciences	Irvine	LA	117.68	13.73	11.50	757%	19%	923%
Aerojet Rocketdyne	Rancho Cordova	ROC	16.73	2.00	11.66	737%	-83%	43%
Monster Beverage	Corona	LA	147.26	17.68	22.15	733%	-20%	565%
Core-Mark Holding	South San Francisco	SF	34.13	4.23	7.18	707%	-41%	375%
BioMarin Pharmaceutical	San Rafael	SF	82.28	10.22	35.40	705%	-71%	132%
NVIDIA	Santa Clara	SF	67.54	8.39	34.02	705%	-75%	99%
Ultra Clean Holdings	Hayward	SF	7.64	0.97	12.20	688%	-92%	-37%
La Jolla Pharmaceutical Co	San Diego	SD	19.50	2.50	196.00	680%	-99%	-90%
Motor Parts America	Torrance	LA	26.53	3.45	10.96	669%	-69%	142%
QAD	Santa Barbara	ROC	20.90	2.72	9.34	668%	-71%	124%
RadNet	Los Angeles	LA	7.86	1.03	10.15	663%	-90%	-23%
STAAR Surgical	Monrovia	LA	9.45	1.25	2.64	656%	-53%	258%
SYNNEX	Fremont	SF	104.69	13.87	19.60	655%	-29%	434%
Callidus Software	Pleasanton	SF	18.17	2.43	5.17	648%	-53%	251%
Affymetrix	Santa Clara	SF	14.01	1.89	23.14	641%	-92%	-39%
Cerus	Concord	SF	5.15	0.71	6.51	625%	-89%	-21%
Hope Bancorp	Los Angeles	LA	16.22	2.25	11.67	621%	-81%	39%
Newport	Irvine	LA	22.99	3.19	12.79	621%	-75%	80%
Coherent	Santa Clara	SF	104.56	14.74	25.07	609%	-41%	317%
Flextronics	San Jose	SF	13.74	1.94	12.06	608%	-84%	14%
Intuitive Surgical	Sunnyvale	SF	678.02	95.89	323.00	607%	-70%	110%
Cheesecake Factory	Calabasas	LA	50.35	7.15	23.71	604%	-70%	112%
Cadence Design Systems	San Jose	SF	25.71	3.70	17.01	595%	-78%	51%
Corcept Therapeutics	Menlo Park	SF	6.94	1.00	3.09	594%	-68%	125%
PCM Inc	El Segundo	LA	22.33	3.24	9.31	589%	-65%	140%
Fairchild Semiconductor	San Jose	SF	19.86	2.89	14.43	587%	-80%	38%
Adept Technology	Pleasanton	SF	12.98	1.89	7.95	587%	-76%	63%
Bridge Capital Holdings	San Jose	SF	29.80	4.34	21.48	587%	-80%	39%
Preferred Bank	Los Angeles	LA	36.59	5.35	26.02	584%	-79%	41%
AMN Healthcare Services	San Diego	SD	33.35	4.89	17.17	582%	-72%	94%
eBay Inc	San Jose	SF	29.06	4.39	13.97	562%	-69%	108%
Allergan	Irvine	LA	240.22	36.52	64.24	558%	-43%	274%
Visa	San Francisco	SF	82.35	12.55	14.10	556%	-11%	484%
Plantronics	Santa Cruz	ROC	50.99	7.89	26.00	546%	-70%	96%
Encore Capital Group	San Diego	SD	19.90	3.10	9.68	542%	-68%	106%
Adobe Systems	San Jose	SF	109.03	17.16	42.73	535%	-60%	155%
Tower Semiconductor Ltd (USA)	Newport Beach	LA	15.86	2.55	20.85	522%	-88%	-24%
Sunstone Hotel Investors	Aliso Viejo	LA	13.11	2.11	18.29	521%	-88%	-28%
Williams-Sonoma	San Francisco	SF	46.99	7.60	25.90	518%	-71%	81%
Entropic Communications	San Diego	SD	3.02	0.49	7.28	516%	-93%	-59%
Natus Medical	San Carlos	SF	41.15	6.69	19.35	515%	-65%	113%
Health Net	Woodland Hills	LA	67.19	10.93	48.30	515%	-77%	39%
Daily Journal	Los Angeles	LA	209.00	34.32	41.25	509%	-17%	407%
Monolithic Power Systems	San Jose	SF	77.59	12.91	21.47	501%	-40%	261%
eGain	Sunnyvale	SF	3.00	0.50	0.45	500%	11%	567%
Autodesk	San Rafael	SF	71.18	12.02	49.76	492%	-76%	43%
Conversant	Westlake Village	LA	34.44	5.84	21.90	490%	-73%	57%
CEVA Inc	Mountain View	SF	30.80	5.23	12.21	489%	-57%	152%
Walt Disney Co	Burbank	LA	93.03	15.83	32.28	488%	-51%	188%
Imageware Systems	San Diego	SD	1.23	0.21	1.50	486%	-86%	-18%
Saba Software	Redwood Shores	SF	8.82	1.51	5.14	484%	-71%	72%
First Republic Bank	San Francisco	SF	75.94	13.09	25.59	480%	-49%	197%
Collectors Universe	Santa Ana	LA	19.56	3.38	11.18	479%	-70%	75%
Digirad	Poway	SD	5.00	0.88	3.64	468%	-76%	37%
Jack in the Box	San Diego	SD	98.50	17.38	19.48	467%	-11%	406%
Inovio Pharmaceuticals	San Diego	SD	8.36	1.48	3.68	465%	-60%	127%
Douglas Emmett Inc	Santa Monica	LA	36.43	6.45	22.61	465%	-71%	61%
Ligand Pharmaceuticals	La Jolla	SD	93.51	16.56	28.98	465%	-43%	223%
Calavo Growers	Santa Paula	LA	62.00	10.99	18.95	464%	-42%	227%
Shutterfly Inc	Redwood City	SF	43.20	7.72	25.62	460%	-70%	69%
Oclaro	San Jose	SF	8.07	1.46	11.90	455%	-88%	-32%
Viavi Solutions	Milpitas	SF	7.19	1.30	7.57	453%	-83%	-5%
Intermune	Brisbane	SF	73.89	13.63	13.33	442%	2%	454%
Electronic Arts	Redwood City	SF	82.87	15.31	58.41	441%	-74%	42%
Prologis	San Francisco	SF	52.40	9.72	57.56	439%	-83%	-9%
PriceSmart	San Diego	SD	86.25	16.05	30.06	437%	-47%	187%
Alphabet (Google)	Mountain View	SF	824.06	154.44	346.09	434%	-55%	138%
Mellanox Technologies Ltd	Sunnyvale	SF	41.25	7.75	18.22	432%	-57%	126%
Jamba Inc	Emeryville	SF	10.59	2.00	18.50	430%	0%	-43%
Netgear	San Jose	SF	53.40	10.11	35.67	428%	-72%	50%
Cavium	San Jose	SF	55.90	10.59	23.02	428%	-54%	143%
IPC The Hospitalist Co	North Hollywood	LA	80.17	15.30	20.48	424%	-25%	291%
Wells Fargo	San Francisco	SF	45.09	8.61	30.19	424%	-71%	49%
Electronics for Imaging	Fremont	SF	42.75	8.20	22.48	421%	-64%	90%
Molina Healthcare	Long Beach	LA	59.50	11.43	25.80	421%	-56%	131%
TIBCO Software	Palo Alto	SF	24.03	4.66	8.07	416%	-42%	198%
Lam Research	Fremont	SF	97.61	19.29	43.23	406%	-55%	126%
Agilent Technologies	Santa Clara	SF	45.57	9.05	26.28	404%	-66%	73%
ICU Medical	San Clemente	LA	142.41	28.41	36.01	401%	-21%	295%
The Ensign Group	Mission Viejo	LA	19.29	3.91	3.93	393%	-1%	391%
Omnicell	Mountain View	SF	35.50	7.31	26.93	386%	-73%	32%
Integrated Device Technology	San Jose	SF	20.31	4.21	11.31	382%	-63%	80%
JDS Uniphase	Milpitas	SF	10.87	2.28	13.30	377%	-83%	-18%
DIRECTV	El Segundo	LA	93.55	19.68	23.12	375%	-15%	305%
WD-40	San Diego	SD	107.84	22.82	37.97	373%	-40%	184%
Teledyne Technologies	Thousand Oaks	LA	105.14	22.29	53.33	372%	-58%	97%
Trimble Navigation	Sunnyvale	SF	29.31	6.22	15.12	372%	-59%	94%
KLA-Tencor	Milpitas	SF	73.64	15.63	48.16	371%	-68%	53%
OSI Systems	Hawthorne	LA	66.25	14.07	26.47	371%	-47%	150%
Intuit	Mountain View	SF	108.45	23.23	31.61	367%	-27%	243%
Exponent	Menlo Park	SF	56.41	12.17	13.52	364%	-10%	317%
Kilroy Realty	Los Angeles	LA	70.07	15.52	54.96	351%	-72%	27%
Reading Intl	Los Angeles	LA	13.58	3.05	9.99	345%	-69%	36%
Illumina	San Diego	SD	141.80	31.98	29.63	343%	8%	379%
Super Micro Computer	San Jose	SF	21.46	4.84	7.67	343%	-37%	180%
Universal Electronics	Santa Ana	LA	69.65	15.75	33.44	342%	-53%	108%
OmniVision Technologies	Santa Clara	SF	29.38	6.65	15.65	342%	-58%	88%
ViaSat	Carlsbad	SD	72.35	16.51	34.43	338%	-52%	110%
Glu Mobile	San Francisco	SF	2.01	0.46	5.22	337%	-91%	-61%
PacWest Bancorp	Los Angeles	LA	42.69	9.78	41.24	337%	-76%	4%
Avery Dennison	Pasadena	LA	75.50	17.40	53.14	334%	-67%	42%
Public Storage	Glendale	LA	211.05	48.83	73.41	332%	-33%	187%
Activision Blizzard	Santa Monica	LA	44.54	10.33	14.85	331%	-30%	200%
Kaiser Aluminum	Foothill Ranch	LA	71.75	16.70	79.48	330%	-79%	-10%
Microsemi	Aliso Viejo	LA	39.43	9.29	22.14	324%	-58%	78%
Riverbed Technology	San Francisco	SF	20.99	4.97	13.37	323%	-63%	57%
LSI Corp	San Jose	SF	11.14	2.64	9.00	322%	-71%	24%
Informatica	Redwood City	SF	48.73	11.64	18.02	319%	-35%	170%
Move Inc	San Jose	SF	20.95	5.04	9.80	316%	-49%	114%
Realty Income	San Diego	SD	61.90	15.03	27.02	312%	-44%	129%
Provident Financial Holdings	Riverside	LA	19.71	4.80	16.46	311%	-71%	20%
McKesson	San Francisco	SF	161.03	39.38	65.51	309%	-40%	146%
Deckers Outdoor	Goleta	ROC	54.15	13.30	51.69	307%	-74%	5%
Fly Leasing Ltd	San Francisco	SF	12.10	3.00	18.21	303%	-84%	-34%
Brocade Communication Systems	San Jose	SF	8.69	2.16	7.34	302%	-71%	18%
Bridgford Foods	Anaheim	LA	12.68	3.19	6.64	297%	-52%	91%
MediciNova	La Jolla	SD	7.06	1.78	4.60	297%	-61%	53%
VeriFone Systems	San Jose	SF	15.80	4.02	23.25	293%	-83%	-32%
Impax Laboratories	Hayward	SF	21.85	5.60	11.10	290%	-50%	97%
Central Garden & Pet	Walnut Creek	SF	24.56	6.30	5.76	290%	9%	326%
SINA Corp	Sunnyvale	SF	76.29	19.63	44.31	289%	-56%	72%
Oplink Communications	Fremont	SF	24.23	6.24	15.35	288%	-59%	58%
Accelrys	San Diego	SD	12.51	3.24	7.53	286%	-57%	66%
FNB Bancorp	South San Francisco	SF	30.05	7.80	16.23	285%	-52%	85%
City National	Los Angeles	LA	89.60	23.68	59.55	278%	-60%	50%
Hercules Capital	Palo Alto	SF	13.61	3.62	12.42	276%	-71%	10%
Essex Property Trust	Palo Alto	SF	206.67	55.19	97.49	274%	-43%	112%
CorVel	Irvine	LA	34.60	9.25	11.51	274%	-20%	201%
Cathay General Bancorp	Los Angeles	LA	30.05	8.08	26.49	272%	-69%	13%
Lions Gate Entertainment	Santa Monica	LA	19.71	5.32	9.42	270%	-44%	109%
Big 5 Sporting Goods	El Segundo	LA	16.50	4.46	14.42	270%	-69%	14%
Check Point Software	Redwood City	SF	77.67	21.04	21.96	269%	-4%	254%
VCA	Los Angeles	LA	66.28	18.06	44.23	267%	-59%	50%
VMware	Palo Alto	SF	72.91	19.89	84.99	267%	-77%	-14%
Western Digital	Irvine	LA	53.07	14.55	30.21	265%	-52%	76%
Digital Realty Trust	San Francisco	SF	95.68	26.33	38.37	263%	-31%	149%
j2 Global	Los Angeles	LA	67.44	18.62	21.17	262%	-12%	219%
Ingram Micro	Santa Ana	LA	35.97	9.95	18.04	262%	-45%	99%
Hanmi Financial	Los Angeles	LA	23.92	6.64	69.96	260%	-91%	-66%
ResMed	San Diego	SD	63.72	17.77	26.27	259%	-32%	143%
PS Business Parks	Glendale	LA	107.42	30.21	52.55	256%	-43%	104%
Iteris	Santa Ana	LA	3.59	1.01	3.97	255%	-75%	-10%
Varian Medical Systems	Palo Alto	SF	97.25	27.73	52.16	251%	-47%	86%
Tessera Technologies	San Jose	SF	37.30	10.70	41.60	249%	-74%	-10%
Maxim Integrated Products	San Jose	SF	39.83	11.49	26.48	247%	-57%	50%
Silicon Image	Sunnyvale	SF	7.28	2.11	4.52	245%	-53%	61%
International Rectifier	El Segundo	LA	39.98	11.59	33.97	245%	-66%	18%
Altera	San Jose	SF	53.96	15.77	19.32	242%	-18%	179%
Amgen	Thousand Oaks	LA	158.51	46.38	46.44	242%	0%	241%
BioMed Realty Trust	San Diego	SD	23.81	6.98	23.17	241%	-70%	3%
Advent Software	San Francisco	SF	44.24	13.04	27.05	239%	-52%	64%
CoreLogic	Santa Ana	LA	38.47	11.37	19.48	238%	-42%	97%
Power Integrations	San Jose	SF	62.20	18.40	34.43	238%	-47%	81%
Gilead Sciences	Foster City	SF	74.29	22.01	23.01	238%	-4%	223%
Synopsys	Mountain View	SF	59.13	17.53	25.93	237%	-32%	128%
BRE Properties	San Francisco	SF	61.00	18.28	40.53	234%	-55%	51%
Ryland Group	Westlake Village	LA	40.83	12.33	27.55	231%	-55%	48%
Extreme Networks	San Jose	SF	4.06	1.23	3.54	230%	-65%	15%
Applied Materials	Santa Clara	SF	28.43	8.70	17.76	227%	-51%	60%
Abaxis	Union City	SF	52.56	16.14	35.86	226%	-55%	47%
Alexandria Real Estate Equities	Pasadena	LA	106.75	32.83	101.67	225%	-68%	5%
Yahoo!	Sunnyvale	SF	42.17	13.05	23.26	223%	-44%	81%
Broadcom	Irvine	LA	54.67	16.97	26.14	222%	-35%	109%
BJs Restaurants	Huntington Beach	LA	34.33	10.66	16.26	222%	-34%	111%
Willis Lease Finance	Novato	SF	27.05	8.49	12.54	219%	-32%	116%
Nektar Therapeutics	San Francisco	SF	13.34	4.21	6.71	217%	-37%	99%
Landec	Menlo Park	SF	13.95	4.45	13.40	213%	-67%	4%
Crown Media Holdings	Studio City	LA	5.07	1.62	6.50	213%	-75%	-22%
Synaptics	San Jose	SF	67.80	21.84	27.44	210%	-20%	147%
Simpson Manufacturing	Pleasanton	SF	42.94	13.92	26.59	208%	-48%	61%
CAI Intl	San Francisco	SF	8.11	2.63	10.52	208%	-75%	-23%
CU Bancorp	Encino	LA	23.55	7.65	14.00	208%	-45%	68%
Advanced Micro Devices	Sunnyvale	SF	6.52	2.14	7.50	205%	-71%	-13%
Reliance Steel & Aluminum	Los Angeles	LA	68.36	22.44	54.20	205%	-59%	26%
Thoratec	Pleasanton	SF	63.50	20.97	18.19	203%	15%	249%
Pericom Semiconductor	Milpitas	SF	17.74	5.86	18.70	203%	-69%	-5%
Mattel	El Segundo	LA	32.75	10.82	19.04	203%	-43%	72%
LTC Properties	Westlake Village	LA	50.65	16.74	25.05	203%	-33%	102%
Immersion Corp	San Jose	SF	7.87	2.62	12.95	200%	-80%	-39%
1st Century Bancshares	Los Angeles	LA	11.22	3.75	6.00	199%	-38%	87%
American Business Bank	Los Angeles	LA	29.00	9.71	13.78	199%	-30%	110%
Energy Recovery	San Leandro	SF	14.06	4.72	9.83	198%	-52%	43%
HomeFed	Carlsbad	SD	47.50	16.00	62.00	197%	-74%	-23%
Bio-Rad Laboratories	Hercules	SF	163.07	54.97	103.62	197%	-47%	57%
Wilshire Bancorp	Los Angeles	LA	10.74	3.65	7.85	194%	-54%	37%
Raptor Pharmaceutical	Novato	SF	9.00	3.06	38.93	194%	-92%	-77%
CVB Financial	Ontario	LA	16.86	5.77	10.34	192%	-44%	63%
General Finance Corp	Pasadena	LA	4.25	1.46	9.08	191%	-84%	-53%
Solar Power	Roseville	ROC	1.68	0.59	3.80	185%	-84%	-56%
EMCORE	Alhambra	LA	6.15	2.16	61.20	185%	-96%	-90%
Charles Schwab	San Francisco	SF	32.27	11.36	25.55	184%	-56%	26%
Intel	Santa Clara	SF	35.15	12.41	26.66	183%	-53%	32%
Bank of Marin Bancorp	Novato	SF	50.10	17.80	29.25	181%	-39%	71%
Xilinx	San Jose	SF	49.78	17.82	21.87	179%	-19%	128%
Linear Technology	Milpitas	SF	60.01	21.60	31.83	178%	-32%	89%
Heritage Commerce	San Jose	SF	10.85	3.92	18.39	177%	-79%	-41%
DTS Inc	Calabasas	LA	42.32	15.35	25.57	176%	-40%	66%
Ixia	Calabasas	LA	11.92	4.36	9.48	173%	-54%	26%
PLX Technology	Sunnyvale	SF	6.50	2.39	9.30	172%	-74%	-30%
TTM Technologies	Costa Mesa	LA	11.65	4.29	11.66	172%	-63%	0%
Life Technologies	Carlsbad	SD	76.04	28.17	93.41	170%	-70%	-19%
Robert Half Intl	Menlo Park	SF	38.88	14.41	27.04	170%	-47%	44%
The Gap	San Francisco	SF	26.41	9.85	21.28	168%	-54%	24%
Logitech Intl SA	Newark	SF	21.44	8.01	36.64	168%	-78%	-41%
Franklin Resources	San Mateo	SF	34.48	12.89	38.14	168%	-66%	-10%
Exelixis	South San Francisco	SF	11.56	4.34	8.63	166%	-50%	34%
Central Valley Community Bancorp	Fresno	ROC	14.34	5.39	10.99	166%	-51%	30%
NetApp	Sunnyvale	SF	33.92	12.90	24.96	163%	-48%	36%
Oracle	Redwood City	SF	37.93	14.47	22.58	162%	-36%	68%
Atmel Corp	San Jose	SF	8.14	3.11	4.32	162%	-28%	88%
McClatchy	Sacramento	ROC	17.66	6.80	125.20	160%	-95%	-86%
Clorox	Oakland	SF	120.05	46.78	65.17	157%	-28%	84%
NuVasive	San Diego	SD	67.42	26.57	39.52	154%	-33%	71%
Simplicity Bancorp	Covina	LA	17.16	6.80	10.09	152%	-33%	70%
Korn/Ferry Intl	Los Angeles	LA	20.83	8.30	18.82	151%	-56%	11%
US Auto Parts Network	Carson	LA	3.15	1.26	8.11	150%	-84%	-61%
Cutera	Brisbane	SF	14.30	5.75	15.70	149%	-63%	-9%
Acacia Research Corp	Newport Beach	LA	6.15	2.50	8.98	146%	-72%	-32%
Masimo	Irvine	LA	58.96	24.08	39.45	145%	-39%	49%
Cadence Pharmaceuticals	San Diego	SD	13.98	5.83	14.86	140%	-61%	-6%
Pacific Mercantile Bancorp	Costa Mesa	LA	7.55	3.15	12.31	140%	-74%	-39%
Sierra Bancorp	Porterville	ROC	18.29	7.66	24.89	139%	-69%	-27%
Heritage Oaks Bancorp	Paso Robles	ROC	8.28	3.50	12.00	137%	-71%	-31%
TriCo Bancshares	Chico	ROC	26.21	11.13	19.30	135%	-42%	36%
DSP Group	San Jose	SF	10.40	4.42	12.20	135%	-64%	-15%
McGrath Rentcorp	Livermore	ROC	30.60	13.21	25.75	132%	-49%	19%
Ionis Pharmaceuticals	Carlsbad	SD	28.07	12.13	15.75	131%	-23%	78%
GSI Technology	Sunnyvale	SF	5.20	2.25	2.55	131%	-12%	104%
Exchange Bank	Santa Rosa	SF	91.92	40.00	112.00	130%	-64%	-18%
Safeway	Pleasanton	SF	35.10	15.69	30.63	124%	-49%	15%
Quidel	San Diego	SD	21.30	9.55	19.47	123%	-51%	9%
HCP Inc	Long Beach	LA	35.85	16.08	34.78	123%	-54%	3%
Banc of California	Irvine	LA	13.24	5.99	18.21	121%	-67%	-27%
Intersil	Milpitas	SF	22.06	9.99	24.48	121%	-59%	-10%
DreamWorks Animation SKG	Glendale	LA	40.97	18.56	25.54	121%	-27%	60%
Kennedy-Wilson Holdings	Beverly Hills	LA	20.81	9.44	9.10	120%	4%	129%
Ultratech	San Jose	SF	22.10	10.03	11.34	120%	-12%	95%
Silicon Graphics	Fremont	SF	7.70	3.51	10.00	119%	-65%	-23%
Actuate	San Mateo	SF	6.60	3.03	7.77	118%	-61%	-15%
PMC-Sierra	Sunnyvale	SF	11.65	5.35	6.54	118%	-18%	78%
Mercury General	Los Angeles	LA	51.15	23.53	49.81	117%	-53%	3%
Micrel	San Jose	SF	13.86	6.49	8.45	114%	-23%	64%
Cisco Systems	San Jose	SF	30.15	14.18	27.07	113%	-48%	11%
Quantum	San Jose	SF	0.87	0.41	2.69	112%	-85%	-68%
BioTime	Alameda	SF	3.57	1.70	0.41	110%	315%	771%
Procera Networks	Fremont	SF	11.50	5.50	14.00	109%	-61%	-18%
Semtech	Camarillo	LA	24.75	11.84	15.52	109%	-24%	59%
West Marine	Watsonville	ROC	8.13	3.93	8.98	107%	-56%	-9%
United Online	Woodland Hills	LA	11.00	5.34	15.56	106%	-66%	-29%
Electro Rent Corp	Van Nuys	LA	15.50	7.53	14.85	106%	-49%	4%
QUALCOMM	San Diego	SD	67.93	33.63	39.35	102%	-15%	73%
Halozyme Therapeutics	San Diego	SD	9.40	4.66	7.11	102%	-34%	32%
First American Financial	Santa Ana	LA	39.06	19.92	34.12	96%	-42%	14%
Cypress Semiconductor	San Jose	SF	10.76	5.51	7.79	95%	-29%	38%
Dynavax Technologies	Berkeley	SF	10.40	5.50	51.10	89%	-89%	-80%
TrovaGene	San Diego	SD	4.25	2.28	4.02	86%	-43%	6%
Symantec	Mountain View	SF	24.08	12.93	16.14	86%	-20%	49%
California First Natl Bancorp	Irvine	LA	14.00	7.53	9.74	86%	-23%	44%
iPass	Redwood Shores	SF	1.72	0.93	4.06	85%	-77%	-58%
Polycom	San Jose	SF	12.47	6.76	13.89	85%	-51%	-10%
Senomyx	San Diego	SD	2.82	1.54	7.49	83%	-79%	-62%
Juniper Networks	Sunnyvale	SF	23.13	12.67	33.20	83%	-62%	-30%
Callaway Golf	Carlsbad	SD	10.69	5.89	17.43	81%	-66%	-39%
Tetra Tech	Pasadena	LA	38.40	21.17	21.50	81%	-2%	79%
KB Home	Los Angeles	LA	14.74	8.27	21.60	78%	-62%	-32%
Diamond Foods	Stockton	ROC	37.56	21.11	21.43	78%	-1%	75%
Tutor Perini	Sylmar	LA	19.15	10.77	41.42	78%	-74%	-54%
Guidance Software	Pasadena	LA	5.48	3.09	13.96	77%	-78%	-61%
Multi-Fineline Electronix	Irvine	LA	23.09	13.05	17.34	77%	-25%	33%
Supertex	Sunnyvale	SF	32.98	18.67	31.29	77%	-40%	5%
Dolby Laboratories	San Francisco	SF	49.83	29.13	49.72	71%	-41%	0%
Exar Corp	Fremont	SF	9.16	5.36	7.97	71%	-33%	15%
Applied Micro Circuits	Sunnyvale	SF	5.93	3.47	8.74	71%	-60%	-32%
Ducommun Inc	Carson	LA	20.42	11.96	38.00	71%	-69%	-46%
Emulex	Costa Mesa	LA	7.99	4.72	16.32	69%	-71%	-51%
Cubic Corp	San Diego	SD	40.75	24.32	39.20	68%	-38%	4%
IXYS Corp	Milpitas	SF	10.89	6.52	8.02	67%	-19%	36%
ShoreTel	Sunnyvale	SF	6.92	4.15	13.97	67%	-70%	-50%
Qlogic	Aliso Viejo	LA	16.07	9.70	14.20	66%	-32%	13%
Textainer Group Holdings	San Francisco	SF	7.25	4.38	14.53	66%	-70%	-50%
URS Corp	San Francisco	SF	54.20	33.82	54.33	60%	-38%	0%
Marvell Technology	Santa Clara	SF	12.90	8.06	13.98	60%	-42%	-8%
Arrowhead Pharmaceuticals	Pasadena	LA	6.70	4.30	37.80	56%	-89%	-82%
North Valley Bancorp	Redding	ROC	21.67	14.00	65.45	55%	-79%	-67%
Jacobs Engineering Group	Pasadena	LA	50.55	32.71	95.61	55%	-66%	-47%
Genomic Health	Redwood City	SF	29.66	19.57	22.64	52%	-14%	31%
Arden Group	Compton	LA	126.38	83.86	154.69	51%	-46%	-18%
Rambus	Sunnyvale	SF	11.62	7.84	20.94	48%	-63%	-45%
United Security Bancshares	Fresno	ROC	6.15	4.15	11.86	48%	-65%	-48%
Rovi Corp	Santa Clara	SF	22.42	15.13	18.33	48%	-17%	22%
Infinera Corp	Sunnyvale	SF	8.80	5.95	14.84	48%	-60%	-41%
Cohu Inc	Poway	SD	10.82	7.36	15.30	47%	-52%	-29%
Westamerica Banc	San Rafael	SF	49.51	34.36	44.55	44%	-23%	11%
Intevac	Santa Clara	SF	5.65	3.97	14.54	42%	-73%	-61%
JMP Group	San Francisco	SF	5.74	4.15	8.48	38%	-51%	-32%
Chromadex	Irvine	LA	2.88	2.10	11.25	37%	-81%	-74%
Volcano	San Diego	SD	17.99	13.16	12.51	37%	5%	44%
American Vanguard	Newport Beach	LA	15.65	11.73	17.35	33%	-32%	-10%
Sangamo Biosciences	Richmond	SF	3.95	2.99	13.02	32%	-77%	-70%
Tivo Corp	San Carlos	SF	19.90	15.13	18.33	32%	-17%	9%
Accuray	Sunnyvale	SF	5.35	4.09	15.22	31%	-73%	-65%
AECOM	Los Angeles	LA	26.99	21.17	28.57	27%	-26%	-6%
Granite Construction	Watsonville	ROC	43.53	34.42	36.18	26%	-5%	20%
Tejon Ranch	Lebec	ROC	23.57	18.72	39.62	26%	-53%	-41%
ARC Document Solutions	Walnut Creek	SF	3.54	2.86	16.48	24%	-83%	-79%
Harmonic	San Jose	SF	5.45	4.59	10.48	19%	-56%	-48%
Redwood Trust	Mill Valley	SF	14.04	12.45	34.24	13%	-64%	-59%
HP Inc	Palo Alto	SF	13.80	12.25	23.71	13%	-48%	-42%
Resources Connection	Irvine	LA	14.45	13.02	18.16	11%	-28%	-20%
Skilled Healthcare Group	Foothill Ranch	LA	8.77	8.00	14.63	10%	-45%	-40%
Cadiz	Los Angeles	LA	7.15	6.74	21.00	6%	-68%	-66%
Guess? Inc	Los Angeles	LA	13.87	13.29	37.89	4%	-65%	-63%
Maxwell Technologies	San Diego	SD	5.06	5.09	8.27	-1%	-38%	-39%
Anworth Mortgage Asset	Santa Monica	LA	4.89	5.54	8.26	-12%	-33%	-41%
eHealth	Mountain View	SF	11.26	13.32	32.11	-15%	-59%	-65%
DURECT	Cupertino	SF	1.22	1.54	6.43	-21%	-76%	-81%
Cytokinetics	South San Francisco	SF	9.19	12.36	28.38	-26%	-56%	-68%
FormFactor	Livermore	ROC	10.15	13.87	33.10	-27%	-58%	-69%
AeroVironment	Monrovia	LA	22.28	31.78	24.20	-30%	31%	-8%
Quality Systems	Irvine	LA	11.86	17.75	15.25	-33%	16%	-22%
PICO Holdings	La Jolla	SD	12.97	20.35	33.62	-36%	-39%	-61%
JAKKS Pacific	Malibu	LA	6.80	10.80	23.61	-37%	-54%	-71%
Leap Wireless	San Diego	SD	17.52	29.57	46.64	-41%	-37%	-62%
Rigel Pharmaceuticals	South San Francisco	SF	2.59	4.40	25.39	-41%	-83%	-90%
Geron	Menlo Park	SF	2.12	3.66	5.37	-42%	-32%	-61%
Sigma Designs	Milpitas	SF	7.56	15.10	55.20	-50%	-73%	-86%
Novatel Wireless	San Diego	SD	2.84	5.75	16.20	-51%	-65%	-82%
Xenoport	Santa Clara	SF	7.07	18.09	55.88	-61%	-68%	-87%
SunPower Corp	San Jose	SF	8.99	23.39	130.39	-62%	-82%	-93%
Arena Pharmaceuticals	San Diego	SD	1.57	4.16	7.83	-62%	-47%	-80%
VIVUS	Mountain View	SF	1.10	3.10	5.18	-65%	-40%	-79%
Pacific Ethanol	Sacramento	ROC	7.45	24.15	862.05	-69%	-97%	-99%
MannKind	Valencia	LA	0.59	2.17	7.96	-73%	-73%	-93%
Sequenom	San Diego	SD	2.39	13.15	9.55	-82%	38%	-75%
Average % Change all 398 California Companies						572%	-54%	161%