CompanyName                 Symbol         Jan.3     Dec.27     Dec.20   Dec.13       Headquartered MGEN                                       A                68.40 M                              68.46 G                                            69.45 N                                                         69.84 A                                                                                                                            THOUSANDOAKS EVERLYHILLSBANCORP               B                  8.07 H                                8.12 B                                              8.22 C                                                           8.27 B                                                                                                                            CALABASAS AMINOSOFTCORP.                     C                0.45 M                              0.36 S                                              0.27 F                                                           0.22 C                                                                                                                            WESTLAKEVILLAGE HEESECAKEFACTORY                 C                24.69 A                              24.90 K                                            24.85 E                                                         26.19 C                                                                                                                            CALABASAS OUNTRYWIDEFINANCIALCORP.                       42.11 C                                42.76 F                                              41.15 C                                                           40.46 C                                                                                                                            CALABASAS IGITALINSIGHTCORP.                 D                38.50 G                              38.49 I                                              38.45 N                                                           38.34 D                                                                                                                            CALABASAS IODES,INC                               D                35.77 I                                35.99 O                                              36.15 D                                                           37.16 D                                                                                                                            WESTLAKEVILLAGE TS,INC.                                   D                23.86 T                              24.54 S                                              24.69 I                                                           25.94 D                                                                                                                            AGOURAHILLS LECTRONICCLEARINGHOUSE         E                18.38 C                              18.34 H                                            18.31 O                                                         14.86 E                                                                                                                            CAMARILLO UITARCENTER                           G                44.35 T                              45.31 R                                            43.96 C                                                         46.69 G                                                                                                                            WESTLAKEVILLAGE OMESTORE.COM                         M                4.77 O                                4.77 V                                              4.77 E                                                           4.77 H                                                                                                                            WESTLAKEVILLAGE XIA                                           X                  9.77 X                                9.43 I                                                9.46 A                                                             8.97 I                                                                                                                            CALABASAS -SWISS                                     K                31.34 S                              31.83 W                                            31.85 S                                                         32.23 K                                                                                                                            WESTLAKEVILLAGE ATIONALTECHNICALSYS.,INC.       N                  6.61 T                                6.74 S                                              6.75 C                                                           6.60 N                                                                                                                            CALABASAS ACIFICCRESTCAPITAL,INC.           P                25.99 C                              25.99 C                                            25.99 I                                                           25.99 P                                                                                                                            AGOURAHILLS YLAND                                                       53.65 R                                54.35 Y                                              53.06 L                                                             54.27 R                                                                                                                            CALABASAS HQ,INC                                     T                32.70 H                              32.54 Q                                            32.37 I                                                           33.71 T                                                                                                                            CALABASAS NITEDONLINE                           U                13.39 N                              13.62 T                                            13.17 D                                                           13.30 U                                                                                                                            WOODLANDHILLS ALUECLICK                               V                23.82C                              23.95 L                                              23.91 K                                                           24.69 V                                                                                                                            WESTLAKEVILLAGE 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.