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.20     Dec.13       Dec.6     Nov.29       Headquartered MGEN                                       A                69.45 M                              69.84 G                                            69.89 N                                                           72.42 A                                                                                                                            THOUSANDOAKS EVERLYHILLSBANCORP               B                  8.22 H                                8.27 B                                              8.59 C                                                             8.69 B                                                                                                                            CALABASAS AMINOSOFTCORP.                     C                  0.27 M                                0.22 S                                              0.15 F                                                           0.17 C                                                                                                                            WESTLAKEVILLAGE HEESECAKEFACTORY                 C                24.85 A                              26.19 K                                            26.75 E                                                           27.59 C                                                                                                                            CALABASAS OUNTRYWIDEFINANCIALCORP.                         41.15 C                                40.46 F                                              41.75 C                                                             39.88 C                                                                                                                            CALABASAS IGITALINSIGHTCORP.                 D                38.45 G                              38.34 I                                              38.37 N                                                           33.00 D                                                                                                                            CALABASAS IODES,INC                               D                36.15 I                                37.16 O                                              42.31 D                                                           39.61 D                                                                                                                            WESTLAKEVILLAGE TS,INC.                                   D                24.69 T                              25.94 S                                            25.40 I                                                             24.61 D                                                                                                                            AGOURAHILLS LECTRONICCLEARINGHOUSE         E                18.31 C                              14.86 H                                            13.40 O                                                           12.71 E                                                                                                                            CAMARILLO UITARCENTER                           G                43.96 T                              46.69 R                                            47.35 C                                                           43.81 G                                                                                                                            WESTLAKEVILLAGE OMESTORE.COM                         M                  4.77 O                                4.77 V                                              4.77 E                                                           4.77 H                                                                                                                            WESTLAKEVILLAGE XIA                                           X                  9.46 X                                8.97 I                                                9.25 A                                                             9.39 I                                                                                                                            CALABASAS -SWISS                                     K                31.85 S                              32.23 W                                            32.99 S                                                           33.11 K                                                                                                                            WESTLAKEVILLAGE ATIONALTECHNICALSYS.,INC.       N                  6.75 T                                6.60 S                                              6.53 C                                                             6.65 N                                                                                                                            CALABASAS ACIFICCRESTCAPITAL,INC.           P                25.99 C                              25.99 C                                            25.99 I                                                           25.99 P                                                                                                                            AGOURAHILLS YLAND                                                         53.06 R                                54.27 Y                                              56.48 L                                                             49.14 R                                                                                                                            CALABASAS HQ,INC                                     T                32.37 H                              33.71 Q                                            33.15 I                                                           32.29 T                                                                                                                            CALABASAS NITEDONLINE                           U                13.17 N                              13.30 T                                            13.30 D                                                           13.28 U                                                                                                                            WOODLANDHILLS ALUECLICK                               V                23.91C                              24.69 L                                            24.64 K                                                           24.57 V                                                                                                                            WESTLAKEVILLAGE