| Company Name | Symbol | Oct. 28 | Oct. 21 | Oct. 14 | Oct. 7 | Headquartered
| |
| AMGEN | AMGN
| 53.71
| 59.40 | 60.57 | 58.53 | THOUSAND OAKS
| |
| BAXTER | BAX
| 54.54
| 55.31 | 57.00 | 57.58 | THOUSAND OAKS
| |
| BEVERLY HILLS BANCORP | BHBC
| 0.02
| 0.03 | 0.03 | 0.04 | CALABASAS
| |
| CAMINOSOFT CORP. | CMSF
| 0.02
| 0.02 | 0.02 | 0.02 | WESTLAKE VILLAGE
| |
| CHEESECAKE FACTORY | CAKE
| 18.51
| 17.88 | 18.34 | 17.79 | CALABASAS
| |
| DIODES, INC | DIOD
| 16.61
| 18.57 | 19.86 | 18.37 | WESTLAKE VILLAGE
| |
| DTS, INC. | DTSI
| 27.69
| 30.71 | 31.63 | 30.08 | AGOURA HILLS
| |
| ELECTRONIC SENSOR TECHNOLOGY TECH INC. ESNR
| 0.02
| 0.02 | 0.02 | 0.02 | NEWBURY PARK
| |
| MOVE, INC. | MOVE
| 2.10
| 2.55 | 2.75 | 2.70 | WESTLAKE VILLAGE
| |
| IXIA | XXIA
| 7.11
| 8.04 | 7.87 | 6.85 | CALABASAS
| |
| K-SWISS | KSWS
| 8.36
| 9.04 | 9.08 | 8.60 | WESTLAKE VILLAGE
| |
| NATIONAL TECHNICAL SYS., INC. | NTSC
| 5.75
| 5.60 | 5.15 | 5.44 | CALABASAS
| |
| PACIFIC CAPITOL BANCORP | PCBC
| 1.41
| 1.22 | 1.66 | 1.81 | AGOURA HILLS
| |
| RYLAND | RYL
| 18.66
| 20.42 | 22.59 | 19.55 | CALABASAS
| |
| THQ, INC | THQI
| 5.23
| 5.73 | 5.95 | 6.52 | CALABASAS
| |
| UNITED ONLINE | UNTD
| 8.13
| 8.89 | 8.99 | 7.96 | WOODLAND HILLS
| |
| VALUECLICK | VCLK
| 10.16
| 12.98 | 13.69 | 13.60 | WESTLAKE VILLAGE
| |
| | * Below one cent | | | | | |
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.
