Company Ticker 5/09 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 41.14 (4.6%) (12.4%)  
DIRECTV: DTV 27.02 4.60% 16.90%  
DISNEY: DIS 34.30 2.40% 6.30%  
ECHOSTAR: DISH 30.39 0.10% (10.5%)  
GE: GE 32.27 (3.2%) (7.9%)  
HEARST-ARGYLE: HTV 20.20 (3.9%) (7.4%)  
ION MEDIA: ION 1.45   12.40%  
NEWS CORP: NWS 19.35 (0.3%) (8.1%)  
           
MSOS          
CABLEVISION: CVC 24.97 7.90% 1.90%  
CHARTER: CHTR 1.19 4.40% 1.70%  
COMCAST: CMCSA 21.68 (1.3%) 19.40%  
COMCAST SPCL: CMCSK 21.26 (1.3%) 18.00%  
GCI: GNCMA 6.23 0.20% (28.8%)  
KNOLOGY: KNOL 13.30 0.30% 4.10%  
LIBERTY CAPITAL: LCAPA 15.25 (1.4%) (34.5%)  
LIBERTY ENTERTAINMENT: LMDIA 26.05 (2.3%) 7.70%  
LIBERTY GLOBAL: LBTYA 34.88 (5.1%) (11%)  
LIBERTY INTERACTIVE: LINTA 16.11 4.60% (15.6%)  
MEDIACOM: MCCC 5.00 8.90% 8.90%  
ROGERS COMM: RG 42.97      
SHAW COMM: SJR 21.70 1.80% (4.8%)  
TELEWEST: TLWT 24.20      
TIME WARNER CABLE: TWC 29.67 0.80% 7.50%  
VIRGIN MEDIA: VMED 13.95 (1.1%) (14.8%)  
WASH POST: WPO 650.48 (0.4%) (16.7%)  
           
PROGRAMMING          
CBS: CBS 24.40 0.30% (7.7%)  
CROWN: CRWN 4.50 (1.5%) (30.8%)  
DISCOVERY: DISCA 26.53 9.00% 5.50%  
EW SCRIPPS: SSP 46.36 1.10% 3.90%  
GRUPO TELEVISA: TV 24.91 (2.3%) 4.80%  
INTERACTIVE CORP: IACI 21.54 0.30% (20%)  
LIBERTY: L 8.32      
LODGENET: LNET 5.39 (16%) (69.1%)  
NEW FRONTIER: NOOF 5.26 2.90% 9.80%  
OUTDOOR: OUTD 7.65 2.50% 10.90%  
PLAYBOY: PLA 7.25 (13%) (20.5%)  
TIME WARNER: TWX 15.91 0.90% (2.5%)  
UNIVISION: UVN 36.23      
VALUEVISION: VVTV 5.01 (8.7%) (20.3%)  
VIACOM: VIA 38.39 (2.8%) (12.7%)  
WWE: WWE 16.09 (11%) 17.10%  
           
TECHNOLOGY          
3COM: COMS 2.46   (45.6%)  
ADC: ADCT 14.93 4.10% (3.8%)  
ADDVANTAGE: AEY 4.09 (1.4%) (33.7%)  
ALCATEL LUCENT: ALU 6.96 0.40% (4.9%)  
AMDOCS: DOX 31.67 (0.6%) (8.1%)  
AMPHENOL: APH 46.30 (2.9%) 0.00%  
APPLE: AAPL 183.45 1.40% (7.4%)  
ARRIS GROUP: ARRS 7.95 (3.4%) (20.3%)  
AVID TECH: AVID 21.16 1.40% (25.3%)  
BIGBAND: BBND 6.74 (4.4%) 31.10%  
BLNDER TONGUE: BDR 1.55 10.70% (6.6%)  
BROADCOM: BRCM 26.14 (1.3%)    
C-COR: CCBL 11.00      
CISCO: CSCO 25.49 (4.7%) (5.8%)  
COMMSCOPE: CTV 51.04 5.80% 3.70%  
CONCURRENT: CCUR 0.66   (20.5%)  
CONVERGYS: CVG 15.36 (2.7%) (6.7%)  
CSG SYSTEMS: CSGS 12.41 (1.3%) (15.7%)  
ECHOSTAR HOLDING: SATS 30.61 (3.6%) (7%)  
GEMSTAR TVG: GMST 4.41   (7.4%)  
GOOGLE: GOOG 573.20 (1.4%) (17.1%)  
HARMONIC: HLIT 7.90 (3.1%) (24.6%)  
JDSU: JDSU 11.30 (4.1%) (15.1%)  
LEVEL 3: LVLT 3.12 (2.5%) 2.60%  
MICROSOFT: MSFT 29.39 0.50% (16.5%)  
MOTOROLA: MOT 9.76 (2.7%) (37.3%)  
NDS: NNDS 51.31 0.60% (13.4%)  
NORTEL: NT 8.07 (5.3%) (46.7%)  
OPENTV: OPTV 1.51 18.00% 14.40%  
PHILIPS: PHG 37.68 (0.8%) (4.7%)  
RENTRAK: RENT 13.82 (3%) (4.2%)  
SEACHANGE: SEAC 7.18 (3%) (0.7%)  
SONY: SNE 44.74 (6%) (17.6%)  
SPRINT NEXTEL: S 9.38 18.90% (28.6%)  
THOMAS & BETTS: TNB 36.51 (1.5%) (25.6%)  
TIVO: TIVO 8.06 (3.6%) (3.4%)  
TOLLGRADE: TLGD 4.40 (4.6%) (45.1%)  
UNIVERSAL ELEC: UEIC 22.58 (13.4%) (32.5%)  
VONAGE: VG 1.83 (6.6%) (20.4%)  
WEBB SYS: WEBB 0.05 25.00% 25.00%  
WORLDGATE: WGAT 0.30      
YAHOO: YHOO 25.93 (9.6%) 11.50%  
           
TELCOS          
AT&T: T 38.59 (1.8%) (1.4%)  
QWEST: Q 4.78 (11.6%) (28.4%)  
VERIZON: VZ 37.91 (3.1%) (8.3%)  
           
           
MARKET INDICES          
DOW: INDU 12745.88 (2.4%) (3.9%)  
NASDAQ: COMPX 2445.52 (1.3%) (7.8%)  
           
           
           
1. WEBB SYS:     0.05 25.00%  
2. SPRINT NEXTEL:     9.38 18.90%  
3. OPENTV:     1.51 18.00%  
4. BLNDER TONGUE:     1.55 10.70%  
5. DISCOVERY:     26.53 9.00%  
           
           
           
1. LODGENET:     5.39 (16%)  
2. UNIVERSAL ELEC:     22.58 (13.4%)  
3. PLAYBOY:     7.25 (13%)  
4. QWEST:     4.78 (11.6%)  
5. WWE:     16.09 (11%)  
           

The Daily

Subscribe

T-Mobile Launches Cheap ‘TVision’ Streaming Option

T-Mobile is going hard after cable with its marketing around its new TVision streaming packages that start at $10/month.

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