| Company Name | Symbol | June 18 June 11 | June 4 May 28 | Headquartered | |
| AMGEN | AMGN | 44.22 | 42.95 | 44.52 | 42.82 | THOUSAND OAKS | |
| BAXTER | BAX | 61.30 | 60.41 | 61.49 | 60.24 | THOUSAND OAKS | |
| BEVERLY HILLS BANCORP | BHBC | 2.11 | 1.89 | 2.16 | 2.54 | CALABASAS | |
| CAMINOSOFT CORP. | CMSF | 0.07 | 0.07 | 0.07 | 0.07 | WESTLAKE VILLAGE | |
| CHEESECAKE FACTORY | CAKE | 17.27 | 17.76 | 18.87 | 20.26 | CALABASAS | |
| COUNTRYWIDE FINANCIAL CORP. | CFC | 4.67 | 4.58 | 5.35 | 4.98 | CALABASAS | |
| DIODES, INC | DIOD | 30.05 | 29.67 | 27.75 | 27.80 | WESTLAKE VILLAGE | |
| DTS, INC. | DTSI | 34.73 | 32.56 | 34.90 | 30.60 | AGOURA HILLS | |
| ELECTRONIC TECHNOLOGY SENSOR INC. ESNR | 0.03 | 0.03 | 0.02 | 0.02 | NEWBURY PARK | |
| HOMESTORE.COM | MOVE | 3.05 | 2.96 | 3.01 | 3.03 | WESTLAKE VILLAGE | |
| IXIA | XXIA | 7.86 | 8.05 | 8.19 | 7.99 | CALABASAS | |
| K-SWISS | KSWS | 15.51 | 16.11 | 17.78 | 15.61 | WESTLAKE VILLAGE | |
| NATIONAL TECHNICAL SYS., INC. | NTSC | 5.68 | 5.99 | 5.74 | 5.58 | CALABASAS | |
| PACIFIC CAPITOL BANCORP | PCBC | 16.06 | 16.76 | 18.89 | 19.96 | AGOURA HILLS | |
| RYLAND | RYL | 23.74 | 23.08 | 26.66 | 28.15 | CALABASAS | |
| THQ, INC | THQI | 21.13 | 20.76 | 21.23 | 20.48 | CALABASAS | |
| UNITED ONLINE | UNTD | 11.32 | 11.20 | 12.14 | 12.01 | WOODLAND HILLS | |
| VALUECLICK | VCLK | 17.65 | 17.05 | 18.95 | 19.30 | 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 or have a strong presence in the Acorn distribution area.
