Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 5,032.75 -56.61 -1.11%
DJIA 18,041.54 -190.48 -1.04%
S&P 500 2,104.20 -21.86 -1.03%
Ticker Volume Price Price Delta
FTSE 100 6,948.99 -82.73 -1.18%
STOXX 50 3,619.30 -36.11 -0.99%
DAX 11,625.13 -189.88 -1.61%
Ticker Volume Price Price Delta
NIKKEI 20,498.47 60.99 0.30%
TOPIX 1,664.57 5.00 0.30%
HANG SENG 28,087.68 -162.18 -0.57%

BBG SAN DIEGO FIN INSTIT MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
1ST PACIFIC BANC N.A. N.A. N.A. 0
AEGON NV-NY REG 7.770 -0.170 -2.141 1,333,520 05/26
AFLAC INC 61.740 -0.970 -1.547 3,907,562 05/26
ALLIANCEBERNSTEI 31.640 -0.180 -0.566 408,249 05/26
ALLIANZ SE-ADR 16.365 -0.445 -2.647 165,350 05/26
ALLSTATE CORP 67.380 -0.220 -0.325 2,563,727 05/26
AMERICAN EXPRESS 80.190 -1.060 -1.305 5,282,736 05/26
AMERICAN INDEPEN 9.864 0.000 0.000 0 05/22
AMERICAN INTERNA 59.230 -0.650 -1.086 5,054,131 05/26
AMERIPRISE FINAN 126.810 -1.460 -1.138 1,437,117 05/26
ANNALY CAPITAL M 10.230 -0.020 -0.195 5,500,295 05/26
AON PLC 102.150 -0.740 -0.719 1,344,801 05/26
ARLINGTON ASSE-A 20.710 -0.260 -1.240 542,509 05/26
ASSURANT INC 65.680 -0.620 -0.935 518,413 05/26
BANC OF CALIFORN 13.380 -0.150 -1.109 105,122 05/26
BANCO BILBAO-ADR 9.760 -0.460 -4.501 2,240,655 05/26
BANK OF AMERICA 16.500 -0.250 -1.493 100,048,158 05/26
BARCLAYS PLC-ADR 16.320 -0.430 -2.567 2,189,340 05/26
BGC PARTNERS-A 9.240 -0.060 -0.645 1,209,270 05/26
BIOMED REALTY TR 20.820 -0.130 -0.621 1,095,977 05/26
BOFI HOLDING INC 93.630 -0.440 -0.468 87,019 05/26
BROOKFIELD ASS-A 35.820 -0.090 -0.251 910,339 05/26
CAN IMPL BK COMM 76.010 -1.610 -2.074 334,970 05/26
CAPITAL ONE FINA 83.950 -1.070 -1.259 2,833,589 05/26
CHUBB CORP 97.320 -0.990 -1.007 1,344,367 05/26
CIT GROUP INC N.A. N.A. N.A. 0
CITIGROUP INC 54.240 -0.730 -1.328 16,564,517 05/26
CITY NATL CORP 92.290 -0.710 -0.763 193,671 05/26
CNA FINL CORP 38.360 -0.540 -1.388 97,581 05/26
CNO FINANCIAL GR 17.890 -0.410 -2.240 940,379 05/26
COHEN & STEERS 36.840 -0.410 -1.101 79,778 05/26
COMERICA INC 48.910 0.240 0.493 1,797,347 05/26
CREDIT SUISS-ADR 25.880 -0.880 -3.288 1,425,666 05/26
DALRADA FINANCIA 0.005 0.000 0.000 0 05/22
DEUTSCHE BANK-RG 30.590 -1.070 -3.380 2,055,686 05/26
E*TRADE FINANCIA 29.780 0.275 0.932 3,354,522 05/26
ENCORE CAPITAL G 39.120 -0.820 -2.053 170,416 05/26
EQUITY RESIDENTI 73.950 -0.670 -0.898 997,912 05/26
FAIRFAX FINL HLD 498.390 -6.205 -1.230 9,902 05/26
FANNIE MAE 2.600 -0.015 -0.574 2,358,978 05/26
FED REALTY INVS 134.550 -0.660 -0.488 444,177 05/26
FEDERATED INV-B 34.260 -0.210 -0.609 239,166 05/26
FIRST IND REALTY 19.660 -0.320 -1.602 376,559 05/26
FRANKLIN RES INC 50.950 -0.570 -1.106 1,672,905 05/26
FREDDIE MAC 2.505 -0.005 -0.199 757,558 05/26
GENERAL GROWTH P 28.280 -0.140 -0.493 3,179,674 05/26
GETTY REALTY 16.870 -0.080 -0.472 79,782 05/26
GLEACHER & CO IN 5.750 0.000 0.000 218 05/26
GOLDMAN SACHS GP 206.380 -1.420 -0.683 3,336,312 05/26
GREENHILL & CO 39.450 -0.630 -1.572 201,220 05/26
HARTFORD FINL SV 41.200 -0.660 -1.577 2,699,210 05/26
HOME LOAN FINL 23.000 2.000 9.524 250 05/26
HOMEFED CORP 48.000 0.000 0.000 0 05/22
HSBC HOLDING-ADR 47.400 -0.710 -1.476 2,555,019 05/26
IMPERIAL CAPITAL N.A. N.A. N.A. 0
ING GROEP-ADR 16.100 -0.320 -1.949 1,715,269 05/26
JANUS CAPITAL GR 17.540 -0.310 -1.737 1,263,366 05/26
JPMORGAN CHASE 65.730 -0.740 -1.113 15,571,327 05/26
KEYCORP 14.820 -0.080 -0.537 10,448,996 05/26
KNOBIAS INC N.A. N.A. N.A. 0
LANDAMERICA FINL N.A. N.A. N.A. 0
LEGG MASON INC 53.590 -0.180 -0.335 1,034,694 05/26
LEHMAN BROS HLDG N.A. N.A. N.A. 0
MARSH & MCLENNAN 58.480 -0.520 -0.881 2,097,234 05/26
MERCURY GEN CORP 55.410 0.620 1.132 260,548 05/26
METLIFE INC 52.480 -0.750 -1.409 5,029,355 05/26
MORNINGSTAR INC 76.870 -0.170 -0.221 52,245 05/26
NW TECH CAPITAL 0.000 0.000 0.000 499,999 05/26
OLD REPUB INTL 15.300 -0.150 -0.971 1,663,217 05/26
OPPENHEIMER HO-A 25.400 0.350 1.397 113,177 05/26
PACWEST BANCORP 45.140 -0.320 -0.704 729,938 05/26
PICO HOLDINGS 16.420 -0.290 -1.735 65,617 05/26
PIPER JAFFRAY CO 47.380 -0.460 -0.962 142,482 05/26
PMI GROUP INC/TH N.A. N.A. N.A. 0
PROGRESSIVE CORP 27.100 -0.180 -0.660 4,486,003 05/26
PRUDENTL FINL 83.970 -1.150 -1.351 2,320,284 05/26
REALTY INCOME 46.390 -0.570 -1.214 1,852,219 05/26
SCHWAB (CHARLES) 31.280 -0.130 -0.414 5,143,032 05/26
SEACOAST COMMERC 11.250 0.000 0.000 0 05/20
SECURITY ASSET N.A. N.A. N.A. 0
SECURITY BUSINES N.A. N.A. N.A. 0
STEWART INFO SVC 36.430 -0.200 -0.546 120,500 05/26
STIFEL FINANCIAL 52.610 -1.150 -2.139 628,550 05/26
TD AMERITRADE HO 36.930 -0.150 -0.405 1,489,520 05/26
TRADE STREET RES 7.240 -0.030 -0.413 48,146 05/26
US BANCORP 43.370 -0.200 -0.459 7,536,435 05/26
WAMU INC N.A. N.A. N.A. 0
WELLS FARGO & CO 55.660 -0.340 -0.607 15,859,118 05/26
ZIONS BANCORP 28.960 -0.060 -0.207 1,645,726 05/26

Unless indicated otherwise: intraday data is at least 15 minutes delayed; mutual fund NAVs are updated at the close of every market day; all prices are in the local currency; Time is ET.

Sponsored Links
 
 

Index Profile

The Bloomberg San Diego Financial Institution Index is a price weighted index designed to measure the performance of the financial companies headquartered in and competing with companies in San Diego. The index was developed with a base value of 100 as of December 31, 2002.
Advertisement
Advertisements
Sponsored Links