| Company Name | Symbol | Sept. 23 Sept. 16 | Sept. 9 | Sept. 2 | Headquartered
| |
| AMGEN | AMGN
| 60.55
| 59.69 | 59.18 | 59.10 | THOUSAND OAKS
| |
| BAXTER | BAX
| 56.79
| 56.12 | 55.82 | 55.58 | THOUSAND OAKS
| |
| BEVERLY HILLS BANCORP | BHBC
| 0.03
| 0.03 | 0.02 | 0.02 | CALABASAS
| |
| CAMINOSOFT CORP. | CMSF
| 0.02
| 0.02 | 0.02 | 0.01 | WESTLAKE VILLAGE
| |
| CHEESECAKE FACTORY | CAKE
| 19.60
| 19.92 | 19.32 | 18.08 | CALABASAS
| |
| DIODES, INC | DIOD
| 19.83
| 20.38 | 21.83 | 20.40 | WESTLAKE VILLAGE
| |
| DTS, INC. | DTSI
| 27.33
| 26.33 | 26.01 | 25.30 | AGOURA HILLS
| |
| ELECTRONIC SENSOR TECHNOLOGY TECH INC. ESNR
| 0.02
| 0.03 | 0.02 | 0.02 | NEWBURY PARK
| |
| MOVE, INC. | MOVE
| 3.00
| 2.91 | 2.75 | 2.65 | WESTLAKE VILLAGE
| |
| IXIA | XXIA
| 7.05
| 7.36 | 6.62 | 6.40 | CALABASAS
| |
| K-SWISS | KSWS
| 9.44
| 9.89 | 9.43 | 9.34 | WESTLAKE VILLAGE
| |
| NATIONAL TECHNICAL SYS., INC. | NTSC
| 5.71
| 5.27 | 4.50 | 4.50 | CALABASAS
| |
| PACIFIC CAPITOL BANCORP | PCBC
| 2.16
| 2.35 | 2.18 | 2.19 | AGOURA HILLS
| |
| RYLAND | RYL
| 22.36
| 24.13 | 22.74 | 21.06 | CALABASAS
| |
| THQ, INC | THQI
| 7.41
| 6.57 | 6.05 | 5.35 | CALABASAS
| |
| UNITED ONLINE | UNTD
| 8.26
| 8.34 | 7.85 | 6.92 | WOODLAND HILLS
| |
| VALUECLICK | VCLK
| 13.21
| 12.33 | 10.96 | 10.12 | 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.
