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.13     Dec.6       Nov.29   Nov.21       Headquartered MGEN                                       A                69.84 M                              69.89 G                                            72.42 N                                                           72.98 A                                                                                                                            THOUSANDOAKS EVERLYHILLSBANCORP               B                  8.27 H                                8.59 B                                              8.69 C                                                           8.86 B                                                                                                                            CALABASAS AMINOSOFTCORP.                     C                  0.22 M                              0.15 S                                              0.17 F                                                           0.16 C                                                                                                                            WESTLAKEVILLAGE HEESECAKEFACTORY                 C                26.19 A                              26.75 K                                            27.59 E                                                           28.73 C                                                                                                                            CALABASAS OUNTRYWIDEFINANCIALCORP.                         40.46 C                                41.75 F                                              39.88 C                                                             39.90 C                                                                                                                            CALABASAS IGITALINSIGHTCORP.                 D                38.34 G                              38.37 I                                              33.00 N                                                           33.05 D                                                                                                                            CALABASAS IODES,INC                               D                37.16 I                              42.31 O                                              39.61 D                                                           40.30 D                                                                                                                            WESTLAKEVILLAGE TS,INC.                                   D                25.94 T                              25.40 S                                            24.61 I                                                           23.98 D                                                                                                                            AGOURAHILLS LECTRONICCLEARINGHOUSE         E                14.86 C                              13.40 H                                            12.71 O                                                           12.74 E                                                                                                                            CAMARILLO UITARCENTER                           G                46.69 T                              47.35 R                                            43.81 C                                                           42.89 G                                                                                                                            WESTLAKEVILLAGE OMESTORE.COM                         M                  4.77 O                              4.77 V                                              4.77 E                                                           4.77 H                                                                                                                            WESTLAKEVILLAGE XIA                                           X                  8.97 X                                9.25 I                                                9.39 A                                                             9.90 I                                                                                                                            CALABASAS -SWISS                                     K                32.23 S                              32.99 W                                            33.11 S                                                           34.86 K                                                                                                                            WESTLAKEVILLAGE ATIONALTECHNICALSYS.,INC.       N                  6.60 T                                6.53 S                                              6.65 C                                                             6.74 N                                                                                                                            CALABASAS ACIFICCRESTCAPITAL,INC.           P                25.99 C                              25.99 C                                            25.99 I                                                           25.99 P                                                                                                                            AGOURAHILLS YLAND                                                         54.27 R                                56.48 Y                                              49.14 L                                                             48.77 R                                                                                                                            CALABASAS HQ,INC                                     T                33.71 H                              33.15 Q                                            32.29 I                                                           31.10 T                                                                                                                            CALABASAS NITEDONLINE                           U                13.30 N                              13.30 T                                            13.28 D                                                           13.87 U                                                                                                                            WOODLANDHILLS ALUECLICK                               V                24.69C                              24.64 L                                            24.57 K                                                           22.31 V                                                                                                                            WESTLAKEVILLAGE