Prices are updated weekly from the Internet Wednesday at 1:00 p.m. PST. For accuracy check prices with your stock broker.                         Companies listed in the stock chart are headquartered in the Acorn distribution area.   CompanyName                 Symbol         Dec.6     Nov.29     Nov.21   Nov.15       Headquartered MGEN                                       A                69.89 M                              72.42 G                                            72.98 N                                                         73.61 A                                                                                                                            THOUSANDOAKS EVERLYHILLSBANCORP               B                  8.59 H                                8.69 B                                              8.86 C                                                           8.74 B                                                                                                                            CALABASAS AMINOSOFTCORP.                     C                  0.15 M                                0.17 S                                              0.16 F                                                           0.16 C                                                                                                                            WESTLAKEVILLAGE HEESECAKEFACTORY                 C                26.75 A                              27.59 K                                            28.73 E                                                           28.79 C                                                                                                                            CALABASAS OUNTRYWIDEFINANCIALCORP.                         41.75 C                                39.88 F                                              39.90 C                                                             40.50 C                                                                                                                            CALABASAS IGITALINSIGHTCORP.                 D                38.37 G                              33.00 I                                              33.05 N                                                           32.37 D                                                                                                                            CALABASAS IODES,INC                               D                42.31 I                                39.61 O                                              40.30 D                                                           40.51 D                                                                                                                            WESTLAKEVILLAGE TS,INC.                                   D                25.40 T                              24.61 S                                            23.98 I                                                           24.60 D                                                                                                                            AGOURAHILLS LECTRONICCLEARINGHOUSE         E                13.40 C                              12.71 H                                            12.74 O                                                           11.90 E                                                                                                                            CAMARILLO UITARCENTER                           G                47.35 T                              43.81 R                                            42.89 C                                                           43.65 G                                                                                                                            WESTLAKEVILLAGE OMESTORE.COM                         M                  4.77 O                                4.77 V                                              4.77 E                                                           4.77 H                                                                                                                            WESTLAKEVILLAGE XIA                                           X                  9.25 X                                9.39 I                                                9.90 A                                                           10.11 I                                                                                                                            CALABASAS -SWISS                                     K                32.99 S                              33.11 W                                            34.86 S                                                         37.29 K                                                                                                                            WESTLAKEVILLAGE ATIONALTECHNICALSYS.,INC.       N                  6.53 T                                6.65 S                                              6.74 C                                                             6.85 N                                                                                                                            CALABASAS ACIFICCRESTCAPITAL,INC.           P                25.99 C                              25.99 C                                            25.99 I                                                           25.99 P                                                                                                                            AGOURAHILLS YLAND                                                       56.48 R                                49.14 Y                                              48.77 L                                                             47.72 R                                                                                                                            CALABASAS HQ,INC                                     T                33.15 H                              32.29 Q                                            31.10 I                                                           31.29 T                                                                                                                            CALABASAS NITEDONLINE                           U                13.30 N                              13.28 T                                            13.87 D                                                           13.88 U                                                                                                                            WOODLANDHILLS ALUECLICK                               V                24.64C                              24.57 L                                            22.31 K                                                           22.13 V                                                                                                                            WESTLAKEVILLAGE