Company Ticker 4/18 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 44.31 6.20% (5.9%)  
DIRECTV: DTV 25.79 0.20% 11.50%  
DISNEY: DIS 31.33 3.80% (2.9%)  
ECHOSTAR: DISH 32.00 3.80% (5.8%)  
GE: GE 32.69 2.00% (6.8%)  
HEARST-ARGYLE: HTV 21.22 6.60% (3.4%)  
ION MEDIA: ION 1.45   12.40%  
NEWS CORP: NWS 18.96 (0.2%) (9.9%)  
           
MSOS          
CABLEVISION: CVC 22.99 2.50% (6.2%)  
CHARTER: CHTR 0.93 (1.1%) (20.5%)  
COMCAST: CMCSA 20.28 3.20% 11.10%  
COMCAST SPCL: CMCSK 19.97 2.90% 10.20%  
GCI: GNCMA 6.24 0.30% (28.7%)  
KNOLOGY: KNOL 13.72 5.80% 7.40%  
LIBERTY CAPITAL: LCAPA 16.15 2.20% (26.5%)  
LIBERTY ENT: LMDIA 25.24 1.70% 4.40%  
LIBERTY GLOBAL: LBTYA 34.73 0.00% (11.4%)  
LIBERTY INTERACTIVE: LINTA 15.44 (0.5%) (19.1%)  
MEDIACOM: MCCC 4.17 (4.6%) (9.2%)  
ROGERS COMM: RG 42.97      
SHAW COMM: SJR 20.56 (0.7%) (10.1%)  
TIME WARNER CABLE: TWC 27.34 3.10% (0.9%)  
VIRGIN MEDIA: VMED 12.26 (1%) (25%)  
WASH POST: WPO 689.10 1.60% (11.8%)  
           
PROGRAMMING          
CBS: CBS 22.25 4.00% (15.6%)  
CROWN: CRWN 4.80 6.90% (26.2%)  
DISCOVERY: DISCA 22.77 5.00% (9.4%)  
EW SCRIPPS: SSP 44.04 6.30% (1.2%)  
GRUPO TELEVISA: TV 25.15 6.90% 5.80%  
INTERACTIVE CORP: IACI 21.29 3.40% (20.9%)  
LIBERTY: L 1.00   (90.6%)  
LODGENET: LNET 6.51 13.20% (62.7%)  
NEW FRONTIER: NOOF 5.22 3.60% 9.10%  
OUTDOOR: OUTD 7.44 5.50% 7.80%  
PLAYBOY: PLA 8.63 2.60% (5.4%)  
TIME WARNER: TWX 14.84 4.00% (9%)  
UNIVISION: UVN 36.23      
VALUEVISION: VVTV 5.41 10.90% (14%)  
VIACOM: VIA 40.31 1.70% (8.3%)  
WWE: WWE 18.97 0.30% 36.70%  
           
TECHNOLOGY          
3COM: COMS 2.32 (0.4%) (48.7%)  
ADC: ADCT 13.11 5.00% (15.5%)  
ADDVANTAGE: AEY 3.66 (1.9%) (40.7%)  
ALCATEL LUCENT: ALU 6.21 6.00% (15.2%)  
AMDOCS: DOX 32.30 17.50% (6.3%)  
AMPHENOL: APH 44.94 9.40% (2.9%)  
APPLE: AAPL 161.04 9.40% (18.7%)  
ARRIS GROUP: ARRS 6.61 7.50% (33.8%)  
AVID TECH: AVID 23.70 (2.5%) (16.4%)  
BIGBAND: BBND 7.27 13.40% 41.40%  
BLNDER TONGUE: BDR 1.45 11.50% (12.7%)  
BROADCOM: BRCM 23.07 9.90% (11.7%)  
CISCO: CSCO 24.51 4.80% (9.5%)  
COMMSCOPE: CTV 40.79 11.60% (17.1%)  
CONCURRENT: CCUR 0.72   (13.3%)  
CONVERGYS: CVG 16.57 10.60% 0.70%  
CSG SYSTEMS: CSGS 12.61 14.80% (14.3%)  
ECHOSTAR HOLDING: SATS 29.62 4.40% (10%)  
GEMSTAR TVG: GMST 4.94 2.90% 3.80%  
GOOGLE: GOOG 539.41 17.90% (22%)  
HARMONIC: HLIT 8.43 11.20% (19.6%)  
JDSU: JDSU 14.34 6.50% 7.80%  
LEVEL 3: LVLT 2.33 12.60% (23.4%)  
MICROSOFT: MSFT 30.00 6.10% (14.8%)  
MOTOROLA: MOT 9.25 2.30% (40.5%)  
NDS: NNDS 48.32 3.90% (18.4%)  
NORTEL: NT 7.42 5.70% (51%)  
OPENTV: OPTV 1.18 8.30% (10.6%)  
PHILIPS: PHG 38.57 3.40% (9.8%)  
RENTRAK: RENT 13.33 3.00% (7.6%)  
SEACHANGE: SEAC 7.31 6.10% 1.10%  
SONY: SNE 43.58 6.90% (19.7%)  
SPRINT NEXTEL: S 6.67 3.10% (49.2%)  
THOMAS & BETTS: TNB 42.00 9.80% (14.4%)  
TIVO: TIVO 8.67 (2.7%) 4.00%  
TOLLGRADE: TLGD 5.21 4.40% (35%)  
UNIVERSAL ELEC: UEIC 28.19 13.20% (15.7%)  
VONAGE: VG 1.81   (21.3%)  
WEBB SYS: WEBB 0.04 (20%)    
YAHOO: YHOO 28.43 0.30% 22.20%  
           
TELCOS          
AT&T: T 37.51 0.60% (5.9%)  
QWEST: Q 4.72 1.50% (29.2%)  
VERIZON: VZ 36.03 1.20% (13.6%)  
           
MARKET INDICES          
DOW: INDU 12849.36 4.30% (3.1%)  
NASDAQ: COMPX 2402.97 4.90% (9.4%)  
           
           
           
           
           
           
1. GOOGLE:     539.41 17.90%  
2. AMDOCS:     32.30 17.50%  
3. CSG SYSTEMS:     12.61 14.80%  
4. BIGBAND:     7.27 13.40%  
5. LODGENET:     6.51 13.20%  
           
           
           
1. WEBB SYS:     0.04 (20%)  
2. MEDIACOM:     4.17 (4.6%)  
3. TIVO:     8.67 (2.7%)  
4. AVID TECH:     23.70 (2.5%)  
5. ADDVANTAGE:     3.66 (1.9%)  
           

The Daily

Subscribe

ESPN College Football Update

The college football Bowl Season is getting closer, but first we have to make it through conference championships.

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