Company Ticker 5/16 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 41.43 0.60% (11.8%)  
DIRECTV: DTV 27.59 2.10% 19.30%  
DISNEY: DIS 34.91 1.80% 8.20%  
ECHOSTAR: DISH 33.74 11.00% (0.6%)  
GE: GE 32.13 (0.4%) (8.3%)  
HEARST-ARGYLE: HTV 21.13 4.60% (3.2%)  
ION MEDIA: ION 1.45   12.40%  
NEWS CORP: NWS 19.99 3.30% (5.1%)  
           
MSOS          
CABLEVISION: CVC 24.99 0.10% 2.00%  
CHARTER: CHTR 1.24 4.20% 6.00%  
COMCAST: CMCSA 22.08 1.80% 21.60%  
COMCAST SPCL: CMCSK 21.71 2.10% 20.50%  
GCI: GNCMA 6.90 10.80% (21.1%)  
KNOLOGY: KNOL 15.24 14.60% 19.20%  
LIBERTY CAPITAL: LCAPA 15.29 0.30% (34.4%)  
LIBERTY ENT: LMDIA 26.76 2.70% 10.70%  
LIBERTY GLOBAL: LBTYA 35.40 1.50% (9.7%)  
LIBERTY INTERACTIVE: LINTA 16.72 3.80% (12.4%)  
MEDIACOM: MCCC 5.58 11.60% 21.60%  
SHAW COMM: SJR 21.92 1.00% (3.9%)  
TIME WARNER CABLE: TWC 30.51 2.80% 10.50%  
VIRGIN MEDIA: VMED 15.02 7.70% (8.3%)  
WASH POST: WPO 668.50 2.80% (14.4%)  
           
PROGRAMMING          
CBS: CBS 23.42 (4%) (11.3%)  
CROWN: CRWN 5.04 12.00% (22.5%)  
DISCOVERY: DISCA 26.01 (2%) 3.50%  
EW SCRIPPS: SSP 47.42 2.30% 6.30%  
GRUPO TELEVISA: TV 27.12 8.90% 14.10%  
INTERACTIVE CORP: IACI 23.84 10.70% (11.4%)  
LODGENET: LNET 6.34 17.60% (63.6%)  
NEW FRONTIER: NOOF 4.92 (6.5%) 3.60%  
OUTDOOR: OUTD 7.84 2.50% 13.60%  
PLAYBOY: PLA 5.98 (17.6%) (34.4%)  
TIME WARNER: TWX 16.47 3.50% 0.80%  
VALUEVISION: VVTV 4.39 (12.4%) (30.2%)  
VIACOM: VIA 39.74 3.50% (9.6%)  
WWE: WWE 16.37 1.70% 19.00%  
           
TECHNOLOGY          
3COM: COMS 2.56 4.10% (43.4%)  
ADC: ADCT 15.34 2.60% (1.4%)  
ADDVANTAGE: AEY 3.60 (10.9%) (41.7%)  
ALCATEL LUCENT: ALU 7.59 9.10% 3.70%  
AMDOCS: DOX 31.75 0.30% (7.9%)  
AMPHENOL: APH 47.40 2.40% 2.40%  
APPLE: AAPL 187.62 2.30% (5.3%)  
ARRIS GROUP: ARRS 8.21 3.30% (17.7%)  
AVID TECH: AVID 22.67 7.10% (20%)  
BIGBAND: BBND 6.35 (5.8%) 23.50%  
BLNDER TONGUE: BDR 1.20 (20%) (27.7%)  
BROADCOM: BRCM 28.76 10.00% 10.00%  
C-COR: CCBL 11.00      
CISCO: CSCO 26.51 4.00% (2.1%)  
COMMSCOPE: CTV 52.65 3.20% 7.00%  
CONCURRENT: CCUR 0.66   (20.5%)  
CONVERGYS: CVG 16.10 4.80% (2.2%)  
CSG SYSTEMS: CSGS 12.81 3.20% (13%)  
ECHOSTAR HOLDING: SATS 33.75 10.30% 2.60%  
GEMSTAR TVG: GMST 4.41   (7.4%)  
GOOGLE: GOOG 580.07 1.20% (16.1%)  
HARMONIC: HLIT 8.54 8.10% (18.5%)  
JDSU: JDSU 11.80 5.00% (10.8%)  
LEVEL 3: LVLT 3.55 13.80% 16.80%  
MICROSOFT: MSFT 29.99 2.00% (14.8%)  
MOTOROLA: MOT 10.07 3.20% (35.3%)  
NDS: NNDS 54.18 5.60% (8.5%)  
NORTEL: NT 8.20 1.90% (45.7%)  
OPENTV: OPTV 1.51   14.40%  
PHILIPS: PHG 38.87 3.20% (1.9%)  
RENTRAK: RENT 13.75 (0.5%) (4.7%)  
SEACHANGE: SEAC 7.39 2.60% 2.20%  
SONY: SNE 49.50 10.60% (8.8%)  
SPRINT NEXTEL: S 9.17 (2.2%) (30.2%)  
THOMAS & BETTS: TNB 41.89 14.70% (14.6%)  
TIVO: TIVO 8.81 9.30% 5.60%  
TOLLGRADE: TLGD 4.56 3.60% (43.1%)  
UNIVERSAL ELEC: UEIC 23.98 6.20% (28.3%)  
VONAGE: VG 1.83   (20.4%)  
WORLDGATE: WGAT 0.30      
YAHOO: YHOO 27.66 6.70% 18.90%  
           
TELCOS          
AT&T: T 40.07 3.80% 2.20%  
QWEST: Q 4.76 (0.4%) (28.7%)  
VERIZON: VZ 38.77 2.30% (5.9%)  
           
MARKET INDICES          
DOW: INDU 12986.80 1.90% (2.1%)  
NASDAQ: COMPX 2528.85 3.40% (4.7%)  
           
           
           
           
           
           
           
           
1. LODGENET:     6.34 17.60%  
2. THOMAS & BETTS:     41.89 14.70%  
3. KNOLOGY:     15.24 14.60%  
4. LEVEL 3:     3.55 13.80%  
5. CROWN:     5.04 12.00%  
           
           
           
1. BLNDER TONGUE:     1.20 (20%)  
2. PLAYBOY:     5.98 (17.6%)  
3. VALUEVISION:     4.39 (12.4%)  
4. ADDVANTAGE:     3.60 (10.9%)  
5. NEW FRONTIER:     4.92 (6.5%)  
           

The Daily

Subscribe

Streaming Video Alliance Absorbs OATC Work

The Streaming Video Alliance acquired the Open Authentication Technology Committee ’s body of work. OATC was founded in 2011 to develop open, voluntary technical standards and recommend practices that enable

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

Jul 16
Diversity List – 2021 Nominations Due: July 16, 2021
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.