| Company Name | Symbol | Nov. 4 | Oct. 28 | Oct. 21 | Oct. 14 | Headquartered
| |
| AMGEN | AMGN
| 52.12
| 53.71 | 59.40 | 60.57 | THOUSAND OAKS
| |
| BAXTER | BAX
| 53.97
| 54.54 | 55.31 | 57.00 | THOUSAND OAKS
| |
| BEVERLY HILLS BANCORP | BHBC
| 0.02
| 0.02 | 0.03 | 0.03 | CALABASAS
| |
| CAMINOSOFT CORP. | CMSF
| 0.00*
| 0.02 | 0.02 | 0.02 | WESTLAKE VILLAGE
| |
| CHEESECAKE FACTORY | CAKE
| 18.01
| 18.51 | 17.88 | 18.34 | CALABASAS
| |
| DIODES, INC | DIOD
| 15.65
| 16.61 | 18.57 | 19.86 | WESTLAKE VILLAGE
| |
| DTS, INC. | DTSI
| 28.69
| 27.69 | 30.71 | 31.63 | AGOURA HILLS
| |
| ELECTRONIC SENSOR TECHNOLOGY TECH INC. ESNR
| 0.02
| 0.02 | 0.02 | 0.02 | NEWBURY PARK
| |
| MOVE, INC. | MOVE
| 1.89
| 2.10 | 2.55 | 2.75 | WESTLAKE VILLAGE
| |
| IXIA | XXIA
| 6.50
| 7.11 | 8.04 | 7.87 | CALABASAS
| |
| K-SWISS | KSWS
| 7.74
| 8.36 | 9.04 | 9.08 | WESTLAKE VILLAGE
| |
| NATIONAL TECHNICAL SYS., INC. | NTSC
| 5.70
| 5.75 | 5.60 | 5.15 | CALABASAS
| |
| PACIFIC CAPITOL BANCORP | PCBC
| 1.15
| 1.41 | 1.22 | 1.66 | AGOURA HILLS
| |
| RYLAND | RYL
| 19.43
| 18.66 | 20.42 | 22.59 | CALABASAS
| |
| THQ, INC | THQI
| 5.55
| 5.23 | 5.73 | 5.95 | CALABASAS
| |
| UNITED ONLINE | UNTD
| 8.00
| 8.13 | 8.89 | 8.99 | WOODLAND HILLS
| |
| VALUECLICK | VCLK
| 9.84
| 10.16 | 12.98 | 13.69 | 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.
