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.
  Company Name                 Symbol         Jan. 24     Jan. 17     Jan. 10     Jan. 3       Headquartered
MGEN                                       A                75.14 M                              73.93 G                                            71.04 N                                                         68.40 A                                                                                                                            THOUSAND OAKS
EVERLY HILLS BANCORP               B                  7.87 H                                7.78 B                                              7.21 C                                                           8.07 B                                                                                                                            CALABASAS
AMINOSOFT CORP.                     C                  0.42 M                              0.42 S                                              0.45 F                                                           0.45 C                                                                                                                            WESTLAKE VILLAGE
HEESECAKE FACTORY                 C                27.07 A                              27.00 K                                            27.02 E                                                         24.69 C                                                                                                                            CALABASAS
OUNTRYWIDE FINANCIAL CORP.                         41.93 C                                40.81 F                                              42.17 C                                                             42.11 C                                                                                                                            CALABASAS
IGITAL INSIGHT CORP.                 D                38.85 G                              38.80 I                                              38.74 N                                                           38.50 D                                                                                                                            CALABASAS
IODES, INC                               D                33.79 I                              35.50 O                                              35.73 D                                                           35.77 D                                                                                                                            WESTLAKE VILLAGE
TS, INC.                                   D                24.78 T                              24.75 S                                            22.89 I                                                           23.86 D                                                                                                                            AGOURA HILLS
LECTRONIC CLEARING HOUSE         E                18.52 C                              18.49 H                                            18.44 O                                                         18.38 E                                                                                                                            CAMARILLO
UITAR CENTER                           G                46.33 T                              44.91 R                                            42.58 C                                                         44.35 G                                                                                                                            WESTLAKE VILLAGE
OMESTORE.COM                         M                  4.77 O                              4.77 V                                              4.77 E                                                           4.77 H                                                                                                                            WESTLAKE VILLAGE
XIA                                           X                  9.47 X                                9.24 I                                                9.54 A                                                             9.77 I                                                                                                                            CALABASAS
-SWISS                                     K                31.81 S                              30.84 W                                            30.22 S                                                         31.34 K                                                                                                                            WESTLAKE VILLAGE
ATIONAL TECHNICAL SYS., INC.       N                  6.15 T                                6.60 S                                              6.35 C                                                           6.61 N                                                                                                                            CALABASAS
ACIFIC CAPITOL BANCORP.           P                31.44 C                              31.21 B                                            31.78 C                                                         34.01 P                                                                                                                            AGOURA HILLS
YLAND                                                         55.97 R                                52.93 Y                                              51.67 L                                                             53.65 R                                                                                                                            CALABASAS
HQ, INC                                     T                33.80 H                              33.44 Q                                            33.40 I                                                           32.70 T                                                                                                                            CALABASAS
NITED ONLINE                           U                13.96 N                              13.80 T                                            13.80 D                                                           13.39 U                                                                                                                            WOODLAND HILLS
ALUECLICK                               V                26.17C                              23.99 L                                            23.16 K                                                           23.82 V                                                                                                                            WESTLAKE VILLAGE