| Company Name | Symbol | July 2 | June 25 | June 18 June 11 | Headquartered | |
| AMGEN | AMGN | 48.84 | 46.82 | 44.22 | 42.95 | THOUSAND OAKS | |
| BAXTER | BAX | 63.83 | 62.76 | 61.30 | 60.41 | THOUSAND OAKS | |
| BEVERLY HILLS BANCORP | BHBC | 1.47 | 1.91 | 2.11 | 1.89 | CALABASAS | |
| CAMINOSOFT CORP. | CMSF | 0.07 | 0.07 | 0.07 | 0.07 | WESTLAKE VILLAGE | |
| CHEESECAKE FACTORY | CAKE | 15.31 | 17.63 | 17.27 | 17.76 | CALABASAS | |
| COUNTRYWIDE FINANCIAL CORP. | CFC | 4.58 | 4.58 | 4.67 | 4.58 | CALABASAS | |
| DIODES, INC | DIOD | 25.20 | 29.00 | 30.05 | 29.67 | WESTLAKE VILLAGE | |
| DTS, INC. | DTSI | 31.26 | 33.63 | 34.73 | 32.56 | AGOURA HILLS | |
| ELECTRONIC TECHNOLOGY SENSOR INC. ESNR | 0.04 | 0.04 | 0.03 | 0.03 | NEWBURY PARK | |
| HOMESTORE.COM | MOVE | 2.14 | 2.60 | 3.05 | 2.96 | WESTLAKE VILLAGE | |
| IXIA | XXIA | 6.80 | 7.36 | 7.86 | 8.05 | CALABASAS | |
| K-SWISS | KSWS | 14.73 | 15.18 | 15.51 | 16.11 | WESTLAKE VILLAGE | |
| NATIONAL TECHNICAL SYS., INC. | NTSC | 4.61 | 5.46 | 5.68 | 5.99 | CALABASAS | |
| PACIFIC CAPITOL BANCORP | PCBC | 13.83 | 15.08 | 16.06 | 16.76 | AGOURA HILLS | |
| RYLAND | RYL | 21.76 | 24.77 | 23.74 | 23.08 | CALABASAS | |
| THQ, INC | THQI | 20.10 | 21.02 | 21.13 | 20.76 | CALABASAS | |
| UNITED ONLINE | UNTD | 9.97 | 11.00 | 11.32 | 11.20 | WOODLAND HILLS | |
| VALUECLICK | VCLK | 14.83 | 15.74 | 17.65 | 17.05 | 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.
