Company Ticker 04/04 1-Week YTD
Close % Chg %Chg
BROADCASTERS/DBS/MMDS
BRITISH SKY: BSY 45.37 1.90% (7.3%)
DIRECTV: DTV 26.44 7.30% 14.40%
DISNEY: DIS 31.24 0.80% (3.2%)
ECHOSTAR: DISH 29.65 4.40% (12.7%)
GE: GE 37.56 2.60% 6.30%
HEARST-ARGYLE: HTV 20.54 0.30% (6.5%)
ION MEDIA: ION 1.45 12.40%
NEWS CORP: NWS 19.78 6.50% (6.1%)
MSOS
CABLEVISION: CVC 23.12 7.90% (5.6%)
CHARTER: CHTR 0.91 1.10% (22.2%)
COMCAST: CMCSA 20.29 6.90% 11.10%
COMCAST SPCL: CMCSK 19.98 7.50% 10.30%
GCI: GNCMA 6.46 6.10% (26.2%)
KNOLOGY: KNOL 13.47 4.80% 5.40%
LIBERTY CAPITAL: LCAPA 16.69 5.60% (24%)
LIBERTY ENT: LMDIA 24.86 8.60% 2.80%
LIBERTY GLOBAL: LBTYA 35.14 4.20% (10.3%)
LIBERTY INTERACTIVE: LINTA 16.81 4.00% (11.9%)
MEDIACOM: MCCC 4.85 13.60% 5.70%
ROGERS COMM: RG 42.97
SHAW COMM: SJR 20.29 14.40% (11.5%)
TIME WARNER CABLE: TWC 27.32 9.40% (1%)
VIRGIN MEDIA: VMED 14.42 6.30% (11.9%)
WASH POST: WPO 680.02 6.10% (13%)
PROGRAMMING
CBS: CBS 22.29 1.60% (15.4%)
CROWN: CRWN 4.95 (5.9%) (23.8%)
DISCOVERY: DISCA 21.72 7.90% (13.6%)
EW SCRIPPS: SSP 42.90 4.10% (3.8%)
GRUPO TELEVISA: TV 24.63 1.50% 3.60%
INTERACTIVE CORP: IACI 21.41 4.50% (20.4%)
LIBERTY: L 1.00 (90.6%)
LODGENET: LNET 6.39 1.60% (63.4%)
NEW FRONTIER: NOOF 4.83 4.50% (5.1%)
OUTDOOR: OUTD 7.43 2.90% 7.70%
PLAYBOY: PLA 8.69 2.20% (4.7%)
TIME WARNER: TWX 14.60 5.30% (10.5%)
UNIVISION: UVN 36.23
VALUEVISION: VVTV 5.38 1.50% (14.5%)
VIACOM: VIA 40.45 3.80% (8%)
WWE: WWE 18.42 4.80% 32.90%
TECHNOLOGY
3COM: COMS 2.38 8.20% (47.3%)
ADC: ADCT 12.56 5.00% (19.1%)
ADDVANTAGE: AEY 3.65 (0.5%) (40.8%)
ALCATEL LUCENT: ALU 6.32 12.10% (13.7%)
AMDOCS: DOX 27.91 (1.4%) (19%)
AMPHENOL: APH 41.13 12.30% (11.1%)
APPLE: AAPL 153.08 7.00% (22.7%)
ARRIS GROUP: ARRS 6.12 8.30% (38.7%)
AVID TECH: AVID 24.69 1.70% (12.9%)
BIGBAND: BBND 5.90 2.80% 14.80%
BLNDER TONGUE: BDR 1.40 (15.7%)
BROADCOM: BRCM 21.41 12.40% (18.1%)
CISCO: CSCO 24.39 1.30% (9.9%)
COMMSCOPE: CTV 38.01 7.80% (22.8%)
CONCURRENT: CCUR 0.84 33.30% 1.20%
CONVERGYS: CVG 15.51 2.60% (5.8%)
CSG SYSTEMS: CSGS 11.51 2.00% (21.8%)
ECHOSTAR HOLDING: SATS 31.23 3.40% (5.1%)
GEMSTAR TVG: GMST 4.77 2.60% 0.20%
GOOGLE: GOOG 471.09 7.50% (31.9%)
HARMONIC: HLIT 8.01 6.20% (23.6%)
JDSU: JDSU 15.00 14.60% 13.30%
LEVEL 3: LVLT 2.11 (0.9%) (30.6%)
MICROSOFT: MSFT 29.16 4.50% (17.2%)
MOTOROLA: MOT 9.67 6.60% (37.8%)
NDS: NNDS 49.86 6.70% (15.8%)
NORTEL: NT 7.82 21.90% (48.3%)
OPENTV: OPTV 1.23 2.50% (6.8%)
PHILIPS: PHG 39.31 4.80% (8%)
RENTRAK: RENT 12.54 4.90% (13.1%)
SEACHANGE: SEAC 7.17 1.60% (0.8%)
SONY: SNE 41.90 3.10% (22.8%)
SPRINT NEXTEL: S 6.52 1.70% (50.3%)
THOMAS & BETTS: TNB 39.79 12.20% (18.9%)
TIVO: TIVO 8.96 3.00% 7.40%
TOLLGRADE: TLGD 5.70 5.60% (28.9%)
UNIVERSAL ELEC: UEIC 26.13 9.80% (21.9%)
VONAGE: VG 1.94 3.70% (15.7%)
WEBB SYS: WEBB 0.04 33.30%
YAHOO: YHOO 28.36 (2.2%) 21.90%
TELCOS
AT&T: T 38.48 2.20% (3.5%)
QWEST: Q 4.54 (1.3%) (31.8%)
VERIZON: VZ 37.34 4.20% (10.6%)
MARKET INDICES
DOW: INDU 12609.42 3.20% (4.9%)
NASDAQ: COMPX 2370.98 4.90% (10.6%)
1. CONCURRENT: 0.84 33.30%
2. WEBB SYS: 0.04 33.30%
3. NORTEL: 7.82 21.90%
4. JDSU: 15.00 14.60%
5. SHAW COMM: 20.29 14.40%
1. CROWN: 4.95 (5.9%)
2. YAHOO: 28.36 (2.2%)
3. AMDOCS: 27.91 (1.4%)
4. QWEST: 4.54 (1.3%)
5. LEVEL 3: 2.11 (0.9%)

The Daily

Subscribe

Facebook Under Fire for Targeted Ads

Sen Ed Markey (D-MA) and Reps Lori Trahan (D-MA) and Kathy Castor (D-FL) wrote to Facebook demanding answers to new research that suggests the platform still facilitates targeted ads to teens based on those

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.