| Company Name | Symbol | Apr. 30 | Apr. 23 | Apr. 16 | Apr. 9 | Headquartered | |
| AMGEN | AMGN | 41.87 | 42.69 | 43.41 | 41.59 | THOUSAND OAKS | |
| BAXTER | BAX | 62.32 | 60.86 | 60.43 | 59.90 | THOUSAND OAKS | |
| BEVERLY HILLS BANCORP | BHBC | 2.05 | 2.15 | 2.45 | 2.68 | CALABASAS | |
| CAMINOSOFT CORP. | CMSF | 0.08 | 0.07 | 0.08 | 0.08 | WESTLAKE VILLAGE | |
| CHEESECAKE FACTORY | CAKE | 22.63 | 21.66 | 21.65 | 21.15 | CALABASAS | |
| COUNTRYWIDE FINANCIAL CORP. | CFC | 5.78 | 5.58 | 4.99 | 5.67 | CALABASAS | |
| DIODES, INC | DIOD | 27.04 | 26.35 | 25.64 | 24.59 | WESTLAKE VILLAGE | |
| DTS, INC. | DTSI | 29.50 | 28.84 | 28.11 | 26.61 | AGOURA HILLS | |
| ELECTRONIC CLEARING HOUSE | ECHO | 16.98 | 16.98 | 16.98 | 16.98 | CAMARILLO | |
| ELECTRONIC TECHNOLOGY SENSOR INC. ESNR | 0.05 | 0.04 | 0.05 | 0.05 | NEWBURY PARK | |
| HOMESTORE.COM | MOVE | 3.15 | 3.22 | 3.40 | 3.16 | WESTLAKE VILLAGE | |
| IXIA | XXIA | 7.09 | 7.18 | 6.85 | 7.63 | CALABASAS | |
| K-SWISS | KSWS | 14.65 | 15.33 | 16.42 | 15.86 | WESTLAKE VILLAGE | |
| NATIONAL TECHNICAL SYS., INC. | NTSC | 5.77 | 6.00 | 6.00 | 6.00 | CALABASAS | |
| PACIFIC CAPITOL BANCORP | PCBC | 20.38 | 22.08 | 22.40 | 20.80 | AGOURA HILLS | |
| RYLAND | RYL | 31.98 | 32.34 | 33.45 | 33.49 | CALABASAS | |
| THQ, INC | THQI | 21.28 | 20.86 | 20.69 | 22.19 | CALABASAS | |
| UNITED ONLINE | UNTD | 10.68 | 10.28 | 10.75 | 11.08 | WOODLAND HILLS | |
| VALUECLICK | VCLK | 19.95 | 19.02 | 17.72 | 17.26 | 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.
