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

New Cisco-Acacia Deal

Cisco and Acacia’s merger is back on, with Cisco now agreeing to pay $115/share, or $4.5 billion on a fully diluted basis, for the semiconductor maker.

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