Company Ticker 3/07 1-Week YTD
Close % Chg %Chg
BROADCASTERS/DBS/MMDS
BRITISH SKY: BSY 44.29 (1.1%) (9.5%)
DIRECTV: DTV 24.75 (1.2%) 7.10%
DISNEY: DIS 30.76 (5.1%) (4.7%)
ECHOSTAR: DISH 28.34 (4.4%) (16.5%)
GE: GE 32.23 (2.7%) (10.5%)
HEARST-ARGYLE: HTV 21.09 (4.1%) (4%)
ION MEDIA: ION 1.45 12.40%
NEWS CORP: NWS 18.69 (2.2%) (12%)
MSOS
CABLEVISION: CVC 23.62 (11.8%) (3.6%)
CHARTER: CHTR 0.96 (9.4%) (17.9%)
COMCAST: CMCSA 19.67 0.70% 7.70%
COMCAST SPCL: CMCSK 19.41 0.30% 7.10%
GCI: GNCMA 5.09 (12.1%) (41.8%)
KNOLOGY: KNOL 11.92 (2.5%) (6.7%)
LIBERTY CAPITAL: LCAPA 16.44 (29.2%) (25.2%)
LIBERTY GLOBAL: LBTYA 36.70 (2.4%) (6.4%)
LIBERTY INTERACTIVE: LINTA 15.01 4.50% (21.3%)
MEDIACOM: MCCC 3.99 (8.7%) (13.1%)
ROGERS COMM: RG 42.97
SHAW COMM: SJR 18.58 (4%) (19.3%)
TIME WARNER CABLE: TWC 26.67 (2.3%) (3.4%)
VIRGIN MEDIA: VMED 13.93 (7.1%) (15.4%)
WASH POST: WPO 692.79 (4.3%) (11.4%)
PROGRAMMING
CBS: CBS 21.99 (3.6%) (19.3%)
CROWN: CRWN 5.29 (4.5%) (18.6%)
DISCOVERY: DISCA 20.80 (7.8%) (17.3%)
EW SCRIPPS: SSP 41.52 (0.6%) (7.8%)
GRUPO TELEVISA: TV 21.22 (3.5%) (10.7%)
INTERACTIVE CORP: IACI 19.53 (1.8%) (27.4%)
LIBERTY: L 1.00 (90.6%)
LODGENET: LNET 8.65 (20.3%) (50.4%)
NEW FRONTIER: NOOF 4.80 (5%) (5.6%)
OUTDOOR: OUTD 7.30 (0.7%) 5.80%
PLAYBOY: PLA 7.89 (2.1%) (13.5%)
TIME WARNER: TWX 14.86 (4.8%) (10%)
UNIVISION: UVN 36.23
VALUEVISION: VVTV 4.58 (12.9%) (27.2%)
VIACOM: VIA 39.43 (0.9%) (10.3%)
WWE: WWE 17.60 (0.6%) 22.50%
TECHNOLOGY
3COM: COMS 3.19 (3%) (29.4%)
ADC: ADCT 13.80 0.80% (11.3%)
ADDVANTAGE: AEY 4.20 (1.2%) (31.9%)
ALCATEL LUCENT: ALU 5.51 (6.1%) (24.7%)
AMDOCS: DOX 28.54 (7.9%) (17.2%)
AMPHENOL: APH 35.93 (2.8%) (22.4%)
APPLE: AAPL 122.25 (2.2%) (38.3%)
ARRIS GROUP: ARRS 5.58 (3%) (44.1%)
AVID TECH: AVID 24.75 1.60% (12.7%)
BIGBAND: BBND 5.55 (10.9%) 8.00%
BROADCOM: BRCM 17.49 (7.5%) (33.1%)
CISCO: CSCO 24.11 (1.1%) (10.9%)
COMMSCOPE: CTV 39.81 (4.9%) (19.1%)
CONCURRENT: CCUR 0.73 (8.8%) (12%)
CONVERGYS: CVG 13.91 (3.7%) (15.5%)
CSG SYSTEMS: CSGS 10.97 (3.3%) (25.5%)
ECHOSTAR HOLDING: SATS 38.70 (3.4%) 17.60%
GEMSTAR TVG: GMST 4.66 (1.7%) (2.1%)
GOOGLE: GOOG 433.35 (8%) (37.3%)
HARMONIC: HLIT 8.05 (10%) (23.2%)
JDSU: JDSU 12.41 (5.5%) (6.6%)
LEVEL 3: LVLT 2.18 (2.2%) (28.3%)
MICROSOFT: MSFT 27.87 2.50% (21.7%)
MOTOROLA: MOT 9.82 (1.5%) (37.8%)
NDS: NNDS 47.47 (6.3%) (19.9%)
NORTEL: NT 6.75 (21.5%) (55.3%)
OPENTV: OPTV 1.16 (13.4%) (12.1%)
PHILIPS: PHG 38.70 (0.6%) (9.5%)
RENTRAK: RENT 10.91 (9.1%) (24.4%)
SEACHANGE: SEAC 5.71 (3.2%) (21%)
SONY: SNE 44.32 (6.1%) (18.4%)
SPRINT NEXTEL: S 7.01 (1.4%) (46.6%)
THOMAS & BETTS: TNB 38.15 (5%) (22.2%)
TIVO: TIVO 7.93 (8.6%) (4.9%)
TOLLGRADE: TLGD 5.55 0.50% (30.8%)
UNIVERSAL ELEC: UEIC 21.83 (3.8%) (34.7%)
VONAGE: VG 1.91 3.20% (17%)
VYYO: VYYO 0.73 (49.7%) (76.8%)
WEBB SYS: WEBB 0.04 (20%)
YAHOO: YHOO 29.03 4.50% 24.80%
TELCOS
AT&T: T 35.01 0.50% (11.9%)
QWEST: Q 5.14 (4.8%) (24.4%)
VERIZON: VZ 35.08 (3.4%) (15.8%)
MARKET INDICES
DOW: INDU 11893.69 (3%) (10.3%)
NASDAQ: COMPX 2212.49 (2.6%) (16.6%)
1. LIBERTY INTERACTIVE: 15.01 4.50%
2. YAHOO: 29.03 4.50%
3. VONAGE: 1.91 3.20%
4. MICROSOFT: 27.87 2.50%
5. AVID TECH: 24.75 1.60%
1. VYYO: 0.73 (49.7%)
2. LIBERTY CAPITAL: 16.44 (29.2%)
3. NORTEL: 6.75 (21.5%)
4. LODGENET: 8.65 (20.3%)
5. WEBB SYS: 0.04 (20%)

The Daily

Subscribe

DirecTV, DISH Merger Still Possible

AT&T found a way to offload a stake in its US video business, but this likely isn’t the end of the road for DirecTV. A combo with DISH is still possible.

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

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.