| Company Name | Symbol | Price | 1 Year | Prev. Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sprint Nextel | S | 7.330 | +4.92 |
7.310 | 19,595,465 | +0.02 (0.27%) |
| Constellation Brands Inc. Cl A | STZ | 53.00 | +34.23 |
51.88 | 2,188,996 | +1.12 (2.16%) |
| Rite Aid | RAD | 2.910 | +1.58 |
2.920 | 10,914,081 | -0.01 (-0.34%) |
| Bank of America Corp. | BAC | 13.24 | +6.26 |
13.21 | 83,452,519 | +0.03 (0.23%) |
| Walgreen Company | WAG | 50.77 | +19.52 |
50.40 | 5,658,447 | +0.37 (0.73%) |
| International Paper Co. | IP | 47.05 | +17.39 |
47.18 | 2,160,529 | -0.13 (-0.28%) |
| United Rentals, Inc. | URI | 56.28 | +20.63 |
56.06 | 1,500,335 | +0.22 (0.39%) |
| JPMorgan Chase & Co. | JPM | 53.66 | +19.65 |
53.35 | 18,343,221 | +0.31 (0.58%) |
| Ford Motor Co. | F | 14.79 | +4.60 |
14.81 | 25,291,612 | -0.02 (-0.14%) |
| Union Pacific Corp. | UNP | 156.81 | +45.43 |
156.07 | 1,343,839 | +0.74 (0.47%) |
| Cisco Systems, Inc. | CSCO | 23.53 | +6.80 |
23.51 | 0 | +0.02 (0.09%) |
| Campbell Soup | CPB | 45.64 | +12.97 |
45.76 | 1,202,104 | -0.12 (-0.26%) |
| ConAgra Foods, Inc. | CAG | 34.77 | +9.52 |
34.73 | 2,507,662 | +0.04 (0.12%) |
| Costco Wholesale Corp | COST | 114.39 | +31.01 |
113.19 | 0 | +1.20 (1.06%) |
| McKesson Corp. | MCK | 117.31 | +30.07 |
117.28 | 665,528 | +0.03 (0.03%) |
| Hershey Foods Corp. | HSY | 89.25 | +21.35 |
89.23 | 1,049,762 | +0.02 (0.02%) |
| Procter & Gamble Co. | PG | 81.88 | +18.73 |
78.70 | 25,581,901 | +3.18 (4.04%) |
| Oracle Corp | ORCL | 34.05 | +7.69 |
34.23 | 0 | -0.18 (-0.53%) |
| Wells Fargo & Co. | WFC | 40.24 | +8.57 |
40.01 | 17,126,732 | +0.23 (0.57%) |
| Sysco Corp. | SYY | 34.82 | +7.26 |
34.56 | 2,588,555 | +0.26 (0.75%) |
| tw telecom inc. Class A | TWTC | 28.52 | +5.89 |
28.50 | 0 | +0.02 (0.07%) |
| Safeway, Inc. | SWY | 23.18 | +4.15 |
23.39 | 3,640,846 | -0.21 (-0.90%) |
| Wal-Mart Stores | WMT | 77.31 | +13.58 |
76.33 | 7,589,759 | +0.98 (1.28%) |
| GlaxoSmithKline PLC ADS | GSK | 52.97 | +8.54 |
52.73 | 1,283,412 | +0.24 (0.46%) |
| Microsoft Corp | MSFT | 34.27 | +4.51 |
34.15 | 0 | +0.12 (0.35%) |
| U.S. Bancorp | USB | 35.41 | +4.41 |
35.22 | 7,667,501 | +0.19 (0.54%) |
| Ball Corp. | BLL | 44.39 | +5.33 |
45.26 | 1,529,304 | -0.87 (-1.92%) |
| Silgan Holdings, Inc. | SLGN | 47.81 | +5.56 |
48.50 | 0 | -0.69 (-1.42%) |
| Exxon Mobil | XOM | 91.53 | +9.58 |
91.79 | 12,771,830 | -0.26 (-0.28%) |
| McClatchy Co. Cl A | MNI | 2.580 | +0.26 |
2.570 | 91,047 | +0.01 (0.39%) |
| Hewlett-Packard Company | HPQ | 24.21 | +2.43 |
24.86 | 29,317,437 | -0.65 (-2.61%) |
| AT&T | T | 36.75 | +3.21 |
36.74 | 14,447,315 | +0.01 (0.03%) |
| CVB Financial Corp | CVBF | 11.39 | +0.65 |
11.27 | 0 | +0.12 (1.06%) |
| PG&E Corp. | PCG | 46.14 | +2.01 |
46.49 | 2,498,771 | -0.35 (-0.75%) |
| International Business Machines Corp. | IBM | 205.72 | +8.90 |
206.16 | 3,295,737 | -0.44 (-0.21%) |
| Westamerica Bancorporation | WABC | 44.44 | -0.62 |
44.75 | 0 | -0.31 (-0.69%) |
| Dell, Inc. | DELL | 13.34 | -1.74 |
13.35 | 0 | -0.01 (-0.07%) |
| Diamond Foods, Inc. | DMND | 16.29 | -6.86 |
16.65 | 0 | -0.36 (-2.16%) |