| Company Name | Symbol | Price | Prev. Close | Volume | % Change | Change |
|---|---|---|---|---|---|---|
| Diamond Foods, Inc. | DMND | 20.48 | 20.20 | 0 | +1.39% |
+0.28 |
| Ball Corp. | BLL | 43.22 | 43.19 | 1,021,599 | +0.07% |
+0.03 |
| Hewlett-Packard Company | HPQ | 25.43 | 25.44 | 17,328,458 | -0.04% |
-0.01 |
| Rite Aid | RAD | 3.110 | 3.130 | 22,866,700 | -0.64% |
-0.02 |
| McClatchy Co. Cl A | MNI | 2.360 | 2.410 | 181,025 | -2.07% |
-0.05 |
| CVB Financial Corp | CVBF | 11.27 | 11.33 | 0 | -0.53% |
-0.06 |
| Dell, Inc. | DELL | 13.41 | 13.48 | 0 | -0.52% |
-0.07 |
| Bank of America Corp. | BAC | 13.19 | 13.27 | 103,850,669 | -0.60% |
-0.08 |
| Cisco Systems, Inc. | CSCO | 24.68 | 24.82 | 0 | -0.56% |
-0.14 |
| U.S. Bancorp | USB | 35.19 | 35.35 | 9,301,796 | -0.45% |
-0.16 |
| Wells Fargo & Co. | WFC | 40.66 | 40.84 | 20,899,999 | -0.44% |
-0.18 |
| tw telecom inc. Class A | TWTC | 28.64 | 28.83 | 0 | -0.66% |
-0.19 |
| International Paper Co. | IP | 45.77 | 45.97 | 2,800,033 | -0.44% |
-0.20 |
| Oracle Corp | ORCL | 34.09 | 34.40 | 0 | -0.90% |
-0.31 |
| Sprint Nextel | S | 7.000 | 7.320 | 171,579,124 | -4.37% |
-0.32 |
| Ford Motor Co. | F | 15.32 | 15.65 | 35,997,899 | -2.11% |
-0.33 |
| Safeway, Inc. | SWY | 23.56 | 23.94 | 9,700,760 | -1.59% |
-0.38 |
| Microsoft Corp | MSFT | 34.59 | 34.98 | 0 | -1.11% |
-0.39 |
| Westamerica Bancorporation | WABC | 45.07 | 45.47 | 0 | -0.88% |
-0.40 |
| United Rentals, Inc. | URI | 51.16 | 51.65 | 2,170,750 | -0.95% |
-0.49 |
| JPMorgan Chase & Co. | JPM | 53.55 | 54.11 | 20,848,948 | -1.03% |
-0.56 |
| Sysco Corp. | SYY | 34.15 | 34.74 | 2,397,618 | -1.70% |
-0.59 |
| Walgreen Company | WAG | 50.23 | 50.90 | 3,763,042 | -1.32% |
-0.67 |
| McKesson Corp. | MCK | 113.93 | 114.62 | 1,159,270 | -0.60% |
-0.69 |
| Silgan Holdings, Inc. | SLGN | 47.10 | 47.87 | 0 | -1.61% |
-0.77 |
| ConAgra Foods, Inc. | CAG | 33.61 | 34.50 | 4,043,038 | -2.58% |
-0.89 |
| AT&T | T | 35.25 | 36.17 | 24,464,450 | -2.54% |
-0.92 |
| Exxon Mobil | XOM | 91.00 | 91.93 | 14,191,977 | -1.01% |
-0.93 |
| Campbell Soup | CPB | 44.74 | 45.73 | 1,621,232 | -2.16% |
-0.99 |
| GlaxoSmithKline PLC ADS | GSK | 51.48 | 52.47 | 1,913,131 | -1.89% |
-0.99 |
| PG&E Corp. | PCG | 44.65 | 45.73 | 2,087,877 | -2.36% |
-1.08 |
| Wal-Mart Stores | WMT | 74.46 | 75.73 | 8,329,317 | -1.68% |
-1.27 |
| Procter & Gamble Co. | PG | 77.61 | 79.04 | 7,424,500 | -1.81% |
-1.43 |
| Hershey Foods Corp. | HSY | 88.08 | 89.61 | 855,939 | -1.71% |
-1.53 |
| Costco Wholesale Corp | COST | 110.19 | 112.08 | 0 | -1.69% |
-1.89 |
| Union Pacific Corp. | UNP | 155.66 | 157.95 | 1,178,632 | -1.45% |
-2.29 |
| International Business Machines Corp. | IBM | 201.94 | 204.87 | 2,846,204 | -1.43% |
-2.93 |