Hawaii Stocks and Mutual Funds
By
POSTED: Sunday, December 14, 2008
| 52-WK RANGE | FRIDAY | $CHG | %CHG | %CHG | %RTN | RANK | %RTN | ||||||||
| COMPANY | TICKER | LOW | HIGH | CLOSE | 1WK | 1WK | 1MO | 1QTR | YTD | 1YR | 5YRS* | PE | Yld | ||
| AES Corp | AES | 5.80 | 1 | 22.54 | 7.27 | 0.87 | 13.6 | t | t | -66.0 | -67.3 | 4 | -2.0 | 4 | ... |
| AMR Corp | AMR | 4.00 | 4 | 19.83 | 9.53 | -0.31 | -3.2 | s | t | -32.1 | -49.4 | 3 | -5.7 | ... | ... |
| Alaska Air | ALK | 10.10 | 9 | 28.56 | 26.48 | -0.67 | -2.5 | s | s | 5.9 | -6.4 | 1 | -1.3 | ... | ... |
| Alex Bldwin | AXB | 20.64 | 2 | 54.56 | 25.57 | 0.02 | 0.1 | t | t | -50.5 | -50.7 | 3 | -3.5 | 7 | 4.9 |
| Ameron Intl | AMN | 32.50 | 3 | 138.65 | 62.53 | 10.32 | 19.8 | s | t | -32.1 | -40.6 | 2 | 13.8 | 9 | 1.9 |
| Bank of Hawaii | BOH | 36.32 | 2 | 70.00 | 40.84 | -2.40 | -5.6 | t | t | -20.1 | -16.9 | 1 | 2.6 | 10 | 4.4 |
| Barnwell Inds | BRN | 2.95 | 2 | 16.95 | 4.47 | -0.52 | -10.3 | t | t | -63.8 | -61.5 | 4 | -0.9 | 4 | 6.7 |
| Best Buy Co | BBY | 16.42 | 3 | 53.90 | 24.42 | 1.37 | 5.9 | s | t | -53.6 | -51.7 | 3 | -6.7 | 8 | 2.3 |
| Borders Grp | BGP | 0.61 | 1 | 13.00 | .71 | 0.04 | 6.0 | t | t | -93.3 | -94.0 | 5 | -50.0 | ... | ... |
| Boyd Gaming | BYD | 2.81 | 1 | 39.07 | 4.03 | -0.37 | -8.4 | t | t | -88.2 | -88.3 | 5 | -23.3 | 12 | ... |
| Burger King Hldgs | BKC | 16.56 | 3 | 30.95 | 19.89 | -1.30 | -6.1 | t | t | -30.2 | -25.8 | 2 | ... | 14 | 1.3 |
| CB Richard Ellis Grp | CBG | 3.00 | 1 | 24.50 | 4.08 | -0.03 | -0.7 | t | t | -81.1 | -85.5 | 5 | -42.4a | 4 | ... |
| CVS Caremark Corp | CVS | 23.19 | 3 | 44.29 | 28.45 | 0.57 | 2.0 | t | t | -28.4 | -27.1 | 2 | 11.8 | 14 | 1.0 |
| Centex Corp | CTX | 4.91 | 3 | 30.29 | 11.36 | -0.36 | -3.1 | s | t | -55.0 | -53.2 | 3 | -25.6 | ... | ... |
| Central Pacif Fncl | CPF | 7.10 | 3 | 22.49 | 10.61 | -1.61 | -13.2 | t | t | -42.5 | -47.6 | 3 | -16.4 | ... | 3.8 |
| Chevron Corp | CVX | 55.50 | 5 | 104.63 | 79.00 | 4.58 | 6.2 | s | t | -15.4 | -8.8 | 1 | 18.5 | 7 | 3.3 |
| Contl Air B | CAL | 5.91 | 4 | 31.25 | 15.05 | -1.30 | -8.0 | s | t | -32.4 | -45.9 | 3 | -1.6 | ... | ... |
| Costco Wholesale | COST | 43.88 | 4 | 75.23 | 53.40 | -2.18 | -3.9 | s | t | -23.5 | -24.7 | 1 | 8.6 | 18 | 1.2 |
| Cyanotech Corp | CYAN | 0.98 | 5 | 2.15 | 1.53 | 0.03 | 2.0 | s | t | 9.3 | 8.8 | 1 | -20.3 | ... | ... |
| DR Horton Inc | DHI | 3.79 | 3 | 17.95 | 7.78 | -0.39 | -4.8 | s | t | -40.9 | -40.4 | 2 | -16.4 | ... | 1.9 |
| Delta Air Lines | DAL | 4.00 | 5 | 18.99 | 10.50 | 0.14 | 1.4 | s | s | -29.5 | -41.5 | 2 | ... | ... | ... |
| Gannett Co | GCI | 5.00 | 1 | 39.50 | 7.53 | -0.99 | -11.6 | t | t | -80.7 | -72.9 | 4 | -36.4 | 2 | 21.2 |
| Genl Gth Prop | GGP | 0.24 | 1 | 49.79 | 1.80 | 0.15 | 9.1 | s | t | -95.6 | -93.5 | 5 | -41.9 | 5 | ... |
| HRPT Prop Trust | HRP | 1.57 | 3 | 8.56 | 2.97 | 0.31 | 11.7 | s | t | -61.6 | -58.7 | 4 | -17.6 | 4 | 28.3 |
| Hawaiian Elec | HE | 20.95 | 3 | 29.75 | 23.22 | 0.62 | 2.7 | t | t | 2.0 | 3.5 | 1 | 4.9 | 17 | 5.3 |
| Hawaiian Holdings | HA | 3.50 | 1 | 11.10 | 4.00 | -0.50 | -11.1 | t | t | -21.6 | -23.5 | 1 | 12.0 | 5 | ... |
| Hoku Scientific | HOKU | 2.06 | 1 | 14.88 | 2.89 | -0.08 | -2.7 | t | t | -74.6 | -80.2 | 5 | -34.6a | ... | ... |
| Home Depot | HD | 17.05 | 5 | 31.08 | 23.47 | -0.93 | -3.8 | s | t | -12.9 | -15.9 | 1 | -6.0 | 13 | 3.8 |
| Horizon Lines Inc | HRZ | 1.95 | 1 | 23.50 | 3.92 | 0.48 | 14.0 | s | t | -79.0 | -74.0 | 4 | -29.1a | 4 | 11.2 |
| Macy's Inc | M | 5.07 | 2 | 31.29 | 8.50 | 0.03 | 0.4 | s | t | -67.1 | -69.7 | 4 | -17.7 | 5 | 6.2 |
| Marriott Intl A | MAR | 11.88 | 2 | 37.89 | 16.61 | 0.75 | 4.7 | s | t | -51.4 | -53.2 | 3 | -5.4 | 11 | 2.1 |
| Maui Land & Pineap | MLP | 7.88 | 1 | 34.25 | 8.20 | -0.60 | -6.8 | t | t | -71.8 | -72.9 | 4 | -25.3 | ... | ... |
| McDonalds Corp | MCD | 45.79 | 7 | 67.00 | 60.59 | -2.13 | -3.4 | s | t | 2.9 | -1.0 | 1 | 21.5 | 15 | 3.3 |
| Mesa Air Gp | MESA | 0.13 | 1 | 4.85 | .32 | -0.00 | -1.3 | s | t | -89.8 | -91.0 | 5 | -51.1 | ... | ... |
| Quiksilver Inc | ZQK | 0.80 | 1 | 11.14 | 1.53 | 0.33 | 27.5 | t | t | -82.2 | -87.5 | 5 | -31.4 | ... | ... |
| Regal Entertainment | RGC | 6.72 | 3 | 20.95 | 9.66 | -0.49 | -4.8 | s | t | -46.5 | -40.5 | 2 | -2.6 | 22 | 12.4 |
| Safeway Inc | SWY | 17.19 | 3 | 36.00 | 22.82 | -0.88 | -3.7 | s | t | -33.3 | -32.4 | 2 | 3.1 | 11 | 1.4 |
| Sears Holdings Corp | SHLD | 26.80 | 3 | 116.79 | 45.16 | -1.46 | -3.1 | s | t | -55.7 | -59.3 | 3 | 12.3 | 23 | ... |
| Starbucks Cp | SBUX | 7.06 | 2 | 22.86 | 9.34 | 0.22 | 2.4 | s | t | -54.4 | -59.0 | 3 | -11.0 | 22 | ... |
| Starwood Hotels | HOT | 10.97 | 2 | 56.00 | 15.51 | -0.54 | -3.4 | s | t | -64.8 | -66.7 | 4 | -8.7 | 7 | 5.8 |
| Target Corp | TGT | 25.60 | 4 | 59.55 | 35.84 | 0.88 | 2.5 | s | t | -28.3 | -28.1 | 2 | 0.0 | 11 | 1.8 |
| Tesoro Corp | TSO | 6.71 | 1 | 50.25 | 9.09 | 0.91 | 11.1 | t | t | -80.9 | -78.6 | 5 | 8.0 | 9 | 4.4 |
| UAL Corp | UAUA | 2.80 | 2 | 42.64 | 9.94 | -1.82 | -15.5 | t | t | -72.1 | -70.3 | 4 | ... | ... | ... |
| US Airways Group | LCC | 1.45 | 3 | 18.90 | 6.68 | -0.79 | -10.6 | s | t | -54.6 | -62.9 | 4 | -42.3a | ... | ... |
| WalMart Strs | WMT | 43.11 | 6 | 63.85 | 54.63 | -3.34 | -5.8 | s | t | 14.9 | 14.1 | 1 | 2.3 | 16 | 1.7 |
| Walgreen Co | WAG | 21.28 | 3 | 39.25 | 26.15 | 0.21 | 0.8 | s | t | -31.3 | -27.9 | 2 | -6.0 | 12 | 1.7 |
| Whole Foods | WFMI | 7.04 | 1 | 44.07 | 10.35 | -0.25 | -2.4 | s | t | -74.6 | -73.9 | 4 | -18.7 | 13 | ... |
| Yum! Brands Inc | YUM | 21.50 | 4 | 41.73 | 27.86 | -1.14 | -3.9 | s | t | -27.2 | -25.7 | 2 | 11.9 | 14 | 2.7 |
