| Company Name Symbol July 3 June 27 Jun | e 20 June 13 Headquartered |
| 55.19 | |
| 55.50 | |
| 57.70 |
| THOUSAND OAKS |
| AMGEN AMGN | |
| 58.14 |
| 7.86 | |
| 7.86 | |
| 7.85 |
| CALABASAS |
| BEVERLY HILLS BANCORP BHBC | |
| 7.39 |
| 0.10 | |
| 0.11 | |
| 0.15 |
| WESTLAKE VILLAGE |
| CAMINOSOFT CORP. CMSF | |
| 0.17 |
| 24.88 | |
| 25.01 | |
| 26.75 |
| CALABASAS |
| CHEESECAKE FACTORY CAKE | |
| 26.67 |
| 37.17 | |
| 36.42 | |
| 37.23 |
| CALABASAS |
| COUNTRYWIDE FINANCIAL CORP. CFC | |
| 37.90 |
| 42.29 | |
| 39.52 | |
| 39.53 |
| WESTLAKE VILLAGE |
| DIODES, INC DIOD | |
| 38.09 |
| 22.21 | |
| 21.68 | |
| 22.00 |
| AGOURA HILLS |
| DTS, INC. DTSI | |
| ELECTRONIC CLEARING HOUSE ECHO | |
| 22.75 |
| 13.90 | |
| 13.37 | |
| 12.39 |
| 12.16 |
| CAMARILLO |
| GUITAR CENTER GTRC | |
| 60.09 | |
| 59.98 | |
| 52.04 |
| 51.49 |
| WESTLAKE VILLAGE |
| HOMESTORE.COM MOVE | |
| 4.77 | |
| 4.77 | |
| 4.77 |
| 4.77 |
| WESTLAKE VILLAGE |
| IXIA XXIA | |
| 9.43 | |
| 9.68 | |
| 9.46 |
| 9.26 |
| CALABASAS |
| K-SWISS KSWS | |
| 28.57 | |
| 28.54 | |
| 28.42 |
| 27.53 |
| WESTLAKE VILLAGE |
| NATIONAL TECHNICAL SYS., INC. NTSC | |
| 6.39 | |
| 6.92 | |
| 7.00 |
| 6.50 |
| CALABASAS |
| PACIFIC CAPITOL BANCORP PCBC | |
| 27.21 | |
| 25.40 | |
| 24.68 |
| 24.83 |
| AGOURA HILLS |
| RYLAND RYL | |
| 37.13 | |
| 38.75 | |
| 40.25 |
| 41.88 |
| CALABASAS |
| THQ, INC THQI | |
| 31.26 | |
| 31.41 | |
| 32.65 |
| 32.86 |
| CALABASAS |
| UNITED ONLINE UNTD | |
| 16.68 | |
| 16.65 | |
| 16.98 |
| 16.42 |
| WOODLAND HILLS |
| VALUECLICK VCLK | |
| 30.68 | |
| 29.48 | |
| 28.61 |
| 28.74 |
| WESTLAKE VILLAGE |
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.
