Company Ticker 4/25 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 43.40 (2.1%) (7.8%)  
DIRECTV: DTV 25.25 (2.1%) 9.20%  
DISNEY: DIS 32.36 3.30% 0.20%  
ECHOSTAR: DISH 30.59 (4.4%) (9.9%)  
GE: GE 33.33 2.00% (5.1%)  
HEARST-ARGYLE: HTV 20.82 (1.2%) (4.6%)  
ION MEDIA: ION 1.45   12.40%  
NEWS CORP: NWS 18.33 (3.3%) (12.9%)  
           
MSOS          
CABLEVISION: CVC 22.93 0.00% (6.4%)  
CHARTER: CHTR 0.97 4.30% (17.1%)  
COMCAST: CMCSA 19.53 (3.1%) 7.60%  
COMCAST SPCL: CMCSK 19.24 (3.1%) 6.80%  
GCI: GNCMA 6.30 1.00% (28%)  
KNOLOGY: KNOL 13.03 (5%) 2.00%  
LIBERTY CAPITAL: LCAPA 15.58 (3.5%) (29.1%)  
LIBERTY ENT: LMDIA 25.66 1.70% 6.10%  
LIBERTY GLOBAL: LBTYA 33.45 (3.7%) (14.6%)  
LIBERTY INTERACTIVE: LINTA 15.29 (1%) (19.9%)  
MEDIACOM: MCCC 4.27 2.40% (7%)  
ROGERS COMM: RG 42.97      
SHAW COMM: SJR 20.60 0.20% (10%)  
TIME WARNER CABLE: TWC 26.65 (2.5%) (3.4%)  
VIRGIN MEDIA: VMED 12.63 3.00% (22.8%)  
WASH POST: WPO 688.00 (0.2%) (12%)  
           
PROGRAMMING          
CBS: CBS 22.25 (0.1%) (15.6%)  
CROWN: CRWN 4.51 (6%) (30.6%)  
DISCOVERY: DISCA 22.22 (2.4%) (11.6%)  
EW SCRIPPS: SSP 44.45 0.90% (0.3%)  
GRUPO TELEVISA: TV 26.04 3.50% 9.50%  
INTERACTIVE CORP: IACI 20.29 (4.7%) (24.6%)  
LIBERTY: L 1.00   (90.6%)  
LODGENET: LNET 5.63 (13.5%) (67.7%)  
NEW FRONTIER: NOOF 5.15 (1.3%) 7.80%  
OUTDOOR: OUTD 7.45 0.40% 8.00%  
PLAYBOY: PLA 8.49 (1.6%) (6.9%)  
TIME WARNER: TWX 15.26 2.80% (6.5%)  
UNIVISION: UVN 36.23      
VALUEVISION: VVTV 5.17 (4.4%) (17.8%)  
VIACOM: VIA 38.81 (3.7%) (11.8%)  
WWE: WWE 17.69 (6.7%) 28.00%  
           
TECHNOLOGY          
3COM: COMS 2.38 2.60% (47.3%)  
ADC: ADCT 13.78 5.10% (11.3%)  
ADDVANTAGE: AEY 3.79 3.60% (38.6%)  
ALCATEL LUCENT: ALU 6.83 10.00% (6.7%)  
AMDOCS: DOX 31.50 (2.5%) (8.6%)  
AMPHENOL: APH 46.30 3.00% 0.00%  
APPLE: AAPL 169.73 5.40% (14.3%)  
ARRIS GROUP: ARRS 7.11 7.60% (28.8%)  
AVID TECH: AVID 20.97 (11.5%) (26%)  
BIGBAND: BBND 7.47 2.80% 45.30%  
BLNDER TONGUE: BDR 1.45   (12.7%)  
BROADCOM: BRCM 27.99 21.30% 7.10%  
CISCO: CSCO 25.60 4.40% (5.4%)  
COMMSCOPE: CTV 40.97 0.40% (16.7%)  
CONCURRENT: CCUR 0.71   (14.5%)  
CONVERGYS: CVG 16.41 (1%) (0.3%)  
CSG SYSTEMS: CSGS 12.29 (2.5%) (16.5%)  
ECHOSTAR HOLDING: SATS 29.75 0.40% (9.6%)  
GEMSTAR TVG: GMST 5.15 4.30% 8.20%  
GOOGLE: GOOG 544.06 0.90% (21.3%)  
HARMONIC: HLIT 8.59 1.90% (18%)  
JDSU: JDSU 14.85 3.90% 12.00%  
LEVEL 3: LVLT 2.73 17.20% (10.2%)  
MICROSOFT: MSFT 29.83 (0.6%) (15.3%)  
MOTOROLA: MOT 9.24 (0.1%) (40.5%)  
NDS: NNDS 50.25 4.00% (15.2%)  
NORTEL: NT 8.36 12.80% (44.7%)  
OPENTV: OPTV 1.15 (2.5%) (12.9%)  
PHILIPS: PHG 38.33 7.40% (3.2%)  
RENTRAK: RENT 13.61 2.10% (5.7%)  
SEACHANGE: SEAC 7.03 (3.8%) (2.8%)  
SONY: SNE 45.63 4.70% (16%)  
SPRINT NEXTEL: S 7.91 18.60% (39.8%)  
THOMAS & BETTS: TNB 40.79 (2.9%) (16.8%)  
TIVO: TIVO 8.43 (2.8%) 1.10%  
TOLLGRADE: TLGD 5.01 (3.8%) (37.5%)  
UNIVERSAL ELEC: UEIC 26.42 (6.3%) (21%)  
VONAGE: VG 2.02 11.60% (12.2%)  
WEBB SYS: WEBB 0.03 (25%) (25%)  
YAHOO: YHOO 26.80 (5.7%) 15.20%  
           
TELCOS          
AT&T: T 38.58 2.90% (3.3%)  
QWEST: Q 4.90 3.80% (26.7%)  
VERIZON: VZ 37.04 2.80% (11.3%)  
           
MARKET INDICES          
DOW: INDU 12891.86 0.30% (2.8%)  
NASDAQ: COMPX 2422.93 0.80% (8.6%)  
           
           
           
           
           
           
1. BROADCOM:     27.99 21.30%  
2. SPRINT NEXTEL:     7.91 18.60%  
3. LEVEL 3:     2.73 17.20%  
4. NORTEL:     8.36 12.80%  
5. VONAGE:     2.02 11.60%  
           
           
           
1. WEBB SYS:     0.03 (25%)  
2. LODGENET:     5.63 (13.5%)  
3. AVID TECH:     20.97 (11.5%)  
4. WWE:     17.69 (6.7%)  
5. UNIVERSAL ELEC:     26.42 (6.3%)  
           

The Daily

Subscribe

People

Nexstar Media named Lee Ann Gliha evp/CFO. Her new appointments are effective Aug 9. Gliha succeeds current president and COO Thomas Carter , who had held

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

Sep 10
Most Powerful Women – 2021 Nominations Due: Sept 10, 2021
Dec 7
Most Powerful Women CelebrationSave the Date!
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.