| Company Name | Symbol | Sept. 3 | Aug. 27 | Aug. 20 | Aug. 13 | Headquartered | |
| AMGEN | AMGN | 63.10 | 63.69 | 63.57 | 63.49 | THOUSAND OAKS | |
| BAXTER | BAX | 69.70 | 68.26 | 68.98 | 69.68 | THOUSAND OAKS | |
| BEVERLY HILLS BANCORP | BHBC | 1.57 | 1.44 | 1.83 | 1.10 | CALABASAS | |
| CAMINOSOFT CORP. | CMSF | 0.06 | 0.06 | 0.06 | 0.06 | WESTLAKE VILLAGE | |
| CHEESECAKE FACTORY | CAKE | 15.70 | 14.83 | 15.64 | 16.77 | CALABASAS | |
| DIODES, INC | DIOD | 23.05 | 24.82 | 24.99 | 27.69 | WESTLAKE VILLAGE | |
| DTS, INC. | DTSI | 31.62 | 32.19 | 32.48 | 30.46 | AGOURA HILLS | |
| ELECTRONIC TECHNOLOGY SENSOR INC. | ESNR | 0.03 | 0.03 | 0.03 | 0.03 | NEWBURY PARK | |
| HOMESTORE.COM | MOVE | 2.93 | 2.67 | 2.60 | 3.05 | WESTLAKE VILLAGE | |
| IXIA | XXIA | 9.09 | 8.58 | 8.39 | 8.76 | CALABASAS | |
| K-SWISS | KSWS | 17.72 | 16.93 | 17.09 | 17.67 | WESTLAKE VILLAGE | |
| NATIONAL TECHNICAL SYS., INC. | NTSC | 4.97 | 4.92 | 4.91 | 4.83 | CALABASAS | |
| PACIFIC CAPITOL BANCORP | PCBC | 16.30 | 13.97 | 13.53 | 15.09 | AGOURA HILLS | |
| RYLAND | RYL | 24.45 | 21.96 | 19.70 | 21.15 | CALABASAS | |
| THQ, INC | THQI | 15.19 | 15.17 | 15.90 | 16.79 | CALABASAS | |
| UNITED ONLINE | UNTD | 10.81 | 10.80 | 10.83 | 11.21 | WOODLAND HILLS | |
| VALUECLICK | VCLK | 13.05 | 12.76 | 13.00 | 13.38 | 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.
