Company Ticker 4/11 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 43.35 (4.3%) (11.4%)  
DIRECTV: DTV 25.74 (2.6%) 11.30%  
DISNEY: DIS 30.18 (3.4%) (6.5%)  
ECHOSTAR: DISH 30.82 4.00% (9.2%)  
GE: GE 32.05 (14.7%) (8.5%)  
HEARST-ARGYLE: HTV 19.90 (3.3%) (9.4%)  
ION MEDIA: ION 1.45   12.40%  
NEWS CORP: NWS 19.00 (3.9%) (9.7%)  
           
MSOS          
CABLEVISION: CVC 22.43 (3%) (8.4%)  
CHARTER: CHTR 0.94 3.30% (19.7%)  
COMCAST: CMCSA 19.65 (3.2%) 7.60%  
COMCAST SPCL: CMCSK 19.41 (2.8%) 7.10%  
GCI: GNCMA 6.22 (3.7%) (28.9%)  
KNOLOGY: KNOL 12.97 (3.7%) 1.50%  
LIBERTY CAPITAL: LCAPA 15.81 (5.3%) (28%)  
LIBERTY ENT: LMDIA 24.82 (0.2%) 2.60%  
LIBERTY GLOBAL: LBTYA 34.74 (1.1%) (11.4%)  
LIBERTY INTERACTIVE: LINTA 15.51 (7.7%) (18.7%)  
MEDIACOM: MCCC 4.37 (9.9%) (4.8%)  
ROGERS COMM: RG 42.97      
SHAW COMM: SJR 20.71 2.20% (9.5%)  
TIME WARNER CABLE: TWC 26.53 (2.9%) (3.9%)  
VIRGIN MEDIA: VMED 12.38 (14.1%) (24.3%)  
WASH POST: WPO 678.50 (0.2%) (13.2%)  
           
PROGRAMMING          
CBS: CBS 21.40 (4%) (18.7%)  
CROWN: CRWN 4.49 (9.3%) (30.9%)  
DISCOVERY: DISCA 21.68 (0.2%) (13.8%)  
EW SCRIPPS: SSP 41.42 (3.4%) (7%)  
GRUPO TELEVISA: TV 23.52 (4.5%) (1.1%)  
INTERACTIVE CORP: IACI 20.60 (3.8%) (23.5%)  
LIBERTY: L 1.00   (90.6%)  
LODGENET: LNET 5.75 (10%) (67%)  
NEW FRONTIER: NOOF 5.04 12.40% 5.80%  
OUTDOOR: OUTD 7.01 (5.7%) 1.60%  
PLAYBOY: PLA 8.41 (3.2%) (7.8%)  
TIME WARNER: TWX 14.27 (2.3%) (12.5%)  
UNIVISION: UVN 36.23      
VALUEVISION: VVTV 4.88 (9.3%) (22.4%)  
VIACOM: VIA 39.62 (2.1%) (9.9%)  
WWE: WWE 18.91 2.50% 36.20%  
           
TECHNOLOGY          
3COM: COMS 2.33 (2.1%) (48.5%)  
ADC: ADCT 12.50 (0.6%) (19.6%)  
ADDVANTAGE: AEY 3.71 1.60% (39.9%)  
ALCATEL LUCENT: ALU 5.85 (7.4%) (20.1%)  
AMDOCS: DOX 27.42 (1.8%) (20.5%)  
AMPHENOL: APH 41.09 (0.1%) (11.2%)  
APPLE: AAPL 147.14 (3.9%) (25.7%)  
ARRIS GROUP: ARRS 6.15 0.50% (38.4%)  
AVID TECH: AVID 24.32 (1.5%) (14.2%)  
BIGBAND: BBND 6.41 8.60% 24.70%  
BLNDER TONGUE: BDR 1.35 (3.6%) (18.7%)  
BROADCOM: BRCM 21.00 (1.9%) (19.7%)  
CISCO: CSCO 23.38 (4.1%) (13.6%)  
COMMSCOPE: CTV 36.52 (3.9%) (25.8%)  
CONCURRENT: CCUR 0.72 (15.3%) (13.3%)  
CONVERGYS: CVG 14.98 (3.4%) (9%)  
CSG SYSTEMS: CSGS 10.98 (4.6%) (25.4%)  
ECHOSTAR HOLDING: SATS 28.37 (9.2%) (13.8%)  
GEMSTAR TVG: GMST 4.80 0.60% 0.80%  
GOOGLE: GOOG 457.45 (2.9%) (33.8%)  
HARMONIC: HLIT 7.58 (5.4%) (27.7%)  
JDSU: JDSU 13.46 (10.6%) 1.20%  
LEVEL 3: LVLT 2.07 (1.9%) (31.9%)  
MICROSOFT: MSFT 28.28 (3%) (19.6%)  
MOTOROLA: MOT 9.05 (6.4%) (41.7%)  
NDS: NNDS 46.51 (6.7%) (21.5%)  
NORTEL: NT 7.00 (10.8%) (53.6%)  
OPENTV: OPTV 1.09 (11.4%) (17.4%)  
PHILIPS: PHG 37.31 (5%) (12.7%)  
RENTRAK: RENT 12.94 3.20% (10.3%)  
SEACHANGE: SEAC 6.89 (3.9%) (4.7%)  
SONY: SNE 40.76 (2.7%) (24.9%)  
SPRINT NEXTEL: S 6.47 (0.8%) (50.7%)  
THOMAS & BETTS: TNB 38.25 (3.7%) (22%)  
TIVO: TIVO 8.91 (0.6%) 6.80%  
TOLLGRADE: TLGD 4.99 (12.5%) (37.8%)  
UNIVERSAL ELEC: UEIC 24.90 (4.7%) (25.5%)  
VONAGE: VG 1.81 (6.7%) (21.3%)  
YAHOO: YHOO 28.34 (0.1%) 21.80%  
           
TELCOS          
AT&T: T 37.30 (3.1%) (6.4%)  
QWEST: Q 4.65 2.40% (30.2%)  
VERIZON: VZ 35.59 (4.7%) (14.6%)  
           
MARKET INDICES          
DOW: INDU 12325.42 (2.3%) (7.1%)  
NASDAQ: COMPX 2290.24 (3.4%) (13.7%)  
           
           
           
           
           
           
           
1. WEBB SYS:     0.05 25.00%  
2. NEW FRONTIER:     5.04 12.40%  
3. BIGBAND:     6.41 8.60%  
4. ECHOSTAR:     30.82 4.00%  
5. CHARTER:     0.94 3.30%  
           
           
           
1. CONCURRENT:     0.72 (15.3%)  
2. GE:     32.05 (14.7%)  
3. VIRGIN MEDIA:     12.38 (14.1%)  
4. TOLLGRADE:     4.99 (12.5%)  
5. OPENTV:     1.09 (11.4%)  
           

The Daily

Subscribe

Turner Strikes MLB Deal Extension

Turner Sports re-upped its rights deal with Major League Baseball , signing a seven-year deal valued at nearly $3.75bln. Turner will pay approximately $535mln/year through 2028 to carry America’s

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