Company Ticker 1/18 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 41.11 (2.8%) (16%)  
DIRECTV: DTV 19.67 (9.4%) (14.9%)  
DISNEY: DIS 28.51 (5.9%) (11.7%)  
ECHOSTAR: DISH 27.95 (8.1%) (17.7%)  
GE: GE 34.31 0.20% (4.9%)  
HEARST-ARGYLE: HTV 19.93 0.20% (9.9%)  
ION MEDIA: ION 1.34 (1.5%) 3.90%  
NEWS CORP: NWS 19.35 (1.9%) (8.9%)  
           
MSOS          
CABLEVISION: CVC 22.97 (2.7%) (6.2%)  
CHARTER: CHTR 1.09 (0.9%) (6.8%)  
COMCAST: CMCSA 17.03 (0.5%) (6.7%)  
COMCAST SPCL: CMCSK 16.90 (0.6%) (6.7%)  
GCI: GNCMA 7.29 (6.4%) (16.7%)  
KNOLOGY: KNOL 9.44 (10.9%) (26.1%)  
LIBERTY CAPITAL: LCAPA 103.04 (6.1%) (6.2%)  
LIBERTY GLOBAL: LBTYA 38.78 1.50% (1%)  
LIBERTY INTERACTIVE: LINTA 14.14 (9.5%) (25.9%)  
MEDIACOM: MCCC 4.68 (4.7%) 2.00%  
NTL: NTLI 28.22      
ROGERS COMM: RG 42.97      
SHAW COMM: SJR 19.20 (11%) (18.2%)  
TIME WARNER CABLE: TWC 25.30 4.70% (8.3%)  
WASH POST: WPO 773.70 (2.6%) (2.2%)  
           
PROGRAMMING          
CBS: CBS 23.09 (4.2%) (15.3%)  
CROWN: CRWN 5.57 4.50% (14.3%)  
DISCOVERY: DISCA 23.36 (2.7%) (7.1%)  
EW SCRIPPS: SSP 39.62 (4.4%) (12%)  
GRUPO TELEVISA: TV 21.33 (5.7%) (10.3%)  
INTERACTIVE CORP: IACI 24.12 2.20% (10.4%)  
LODGENET: LNET 13.86 (7.4%) (20.5%)  
NEW FRONTIER: NOOF 4.77 (4.2%) (6.2%)  
OUTDOOR: OUTD 6.65 2.60% (3.6%)  
PLAYBOY: PLA 8.15 (1.2%) (10.6%)  
TIME WARNER: TWX 15.54 (2.9%) (5.9%)  
UNIVISION: UVN 36.23      
VALUEVISION: VVTV 5.40 8.90% (14.1%)  
VIACOM: VIA 38.62 (4%) (12.2%)  
WWE: WWE 13.93 0.10% (2.4%)  
           
TECHNOLOGY          
3COM: COMS 4.11 (2.1%) (9.1%)  
ADC: ADCT 13.64 6.00% (12.2%)  
ADDVANTAGE: AEY 5.01 (2.1%) (18.8%)  
ALCATEL LUCENT: ALU 6.90 3.60% (5.7%)  
AMDOCS: DOX 31.68 (4.1%) (8.1%)  
AMPHENOL: APH 38.75 (0.9%) (16.3%)  
APPLE: AAPL 161.36 (6.6%) (18.5%)  
ARRIS GROUP: ARRS 7.71 (6%) (22.7%)  
AVID TECH: AVID 24.80 1.80% (12.5%)  
BIGBAND: BBND 4.28 (2.7%) (16.7%)  
BLNDER TONGUE: BDR 1.63 (4.1%) (1.8%)  
BROADCOM: BRCM 23.50 2.30% (10.1%)  
CISCO: CSCO 24.30 (6.1%) (10.2%)  
COMMSCOPE: CTV 41.03 (5.8%) (16.6%)  
CONCURRENT: CCUR 0.68 (6.8%) (18.1%)  
CONVERGYS: CVG 14.41 (3.7%) (12.5%)  
CSG SYSTEMS: CSGS 13.00 0.80% (11.7%)  
ECHOSTAR HOLDING: SATS 28.76 (8.4%) (12.6%)  
GEMSTAR TVG: GMST 4.61 (1.1%) (3.2%)  
GOOGLE: GOOG 600.25 (6%) (13.2%)  
HARMONIC: HLIT 8.80 (4.6%) (16%)  
JDSU: JDSU 10.63 (7%) (19.9%)  
LEVEL 3: LVLT 2.84 (2.4%) (6.6%)  
MICROSOFT: MSFT 33.01 (2.7%) (7.3%)  
MOTOROLA: MOT 13.33 (8.9%) (16%)  
NDS: NNDS 50.09 (3.6%) (15.4%)  
NORTEL: NT 12.74 2.80% (15.6%)  
OPENTV: OPTV 1.13 (10.3%) (14.4%)  
PHILIPS: PHG 35.64 (11%) (16.6%)  
RENTRAK: RENT 11.52 (5.4%) (20.2%)  
SEACHANGE: SEAC 6.78 (1.2%) (6.2%)  
SONY: SNE 51.44 (7%) (5.3%)  
SPRINT NEXTEL: S 8.70 (29%) (33.7%)  
THOMAS & BETTS: TNB 40.54 (11.9%) (17.3%)  
TIVO: TIVO 6.90 (3.6%) (17.3%)  
TOLLGRADE: TLGD 7.06 (6%) (12%)  
UNIVERSAL ELEC: UEIC 23.24 (3.2%) (30.5%)  
VONAGE: VG 2.05 4.10% (10.9%)  
VYYO: VYYO 2.64 (3.3%) (15.9%)  
WEBB SYS: WEBB 0.08 33.30% 100.00%  
YAHOO: YHOO 20.78 (11%) (10.7%)  
           
TELCOS          
AT&T: T 36.11 (5.5%) (13.1%)  
QWEST: Q 5.41 (5.7%) (22.8%)  
VERIZON: VZ 39.09 (8%) (10.5%)  
           
MARKET INDICES          
DOW: INDU 12099.30 (4%) (8.8%)  
NASDAQ: COMPX 2340.02 (4.1%) (11.8%)  
           
           
           
           
           
           
           
1. WEBB SYS:     0.08 33.30%  
2. VALUEVISION:     5.40 8.90%  
3. ADC:     13.64 6.00%  
4. TIME WARNER CABLE:   25.30 4.70%    
5. CROWN:     5.57 4.50%  
           
           
           
1. SPRINT NEXTEL:     8.70 (29%)  
2. THOMAS & BETTS:     40.54 (11.9%)  
3. PHILIPS:     35.64 (11%)  
4. SHAW COMM:     19.20 (11%)  
5. YAHOO:     20.78 (11%)  
           

The Daily

Subscribe

Flay Sticking with Food Network

Bobby Flay signed a new three-year exclusive deal with Food Network for the development of new content for both the linear network and on other properties in the Discovery portfolio. Additional episodes of

Read the Full Issue
The Skinny is delivered on Tuesday and focuses on the cable profession. You'll stay in the know on the headlines, topics and special issues you value most. Sign Up

Calendar

Dec 3
Cablefax Program Awards Call for Entries
Dec 7
Most Powerful Women Celebration Register to Join Us in NYC to Celebrate!
Full Calendar

Jobs

Seeking an INDUSTRY JOB?
VIEW JOBS

Hiring? In conjunction with our sister brand, Cynopsis, we are offering hiring managers a deep pool of media-savvy, skilled candidates at a range of experience levels and sectors, The result will be an even more robust industry job board, to help both employers and job seekers.

Contact John@cynopsis.com for more information.