Company Ticker 6/20 1-Week YTD  
      Close % Chg %Chg
           
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 38.67 (4.6%) (17.5%)  
DIRECTV: DTV 27.32 (2.1%) 18.20%  
DISNEY: DIS 31.94 (5.9%) (1%)  
ECHOSTAR: DISH 30.02 (11.5%) (11.6%)  
GE: GE 27.38 (6.1%) (21.1%)  
HEARST-ARGYLE: HTV 19.72 (9.2%) (9.5%)  
ION MEDIA: ION 1.45   12.40%  
NEWS CORP: NWS 16.66 (9.6%) (20.8%)  
           
MSOS          
CABLEVISION: CVC 24.00 (4.5%) (2%)  
CHARTER: CHTR 1.31 10.10% 12.00%  
COMCAST: CMCSA 19.70 (9.4%) 8.50%  
COMCAST SPCL: CMCSK 19.52 (9.1%) 8.40%  
GCI: GNCMA 7.90 (4.6%) (9.7%)  
KNOLOGY: KNOL 13.23 (6.5%) 3.50%  
LIBERTY CAPITAL: LCAPA 15.07 (0.9%) (35.3%)  
LIBERTY ENTERTAINMENT: LMDIA 26.75 0.10% 10.60%  
LIBERTY GLOBAL: LBTYA 31.91 (6%) (18.6%)  
LIBERTY INTERACTIVE: LINTA 16.52 (1.8%) (13.4%)  
MEDIACOM: MCCC 5.73 (3.5%) 24.80%  
ROGERS COMM: RG 42.97      
SHAW COMM: SJR 19.05 (2.8%) (15.5%)  
TELEWEST: TLWT 24.20      
TIME WARNER CABLE: TWC 26.64 (9.8%) (3.5%)  
VIRGIN MEDIA: VMED 14.43 (9%) (11.8%)  
WASH POST: WPO 559.00 (5.2%) (27.7%)  
           
PROGRAMMING          
CBS: CBS 20.00 (3.3%) (23.9%)  
CROWN: CRWN 4.41 0.20% (32.2%)  
DISCOVERY: DISCA 24.48 (3.4%) (2.6%)  
EW SCRIPPS: SSP 44.24 (4.2%) (0.2%)  
GRUPO TELEVISA: TV 23.09 (7.7%) (2.9%)  
INTERACTIVE CORP: IACI 20.59 (3.5%) (23.5%)  
LIBERTY: L 8.32      
LODGENET: LNET 5.95 10.40% (65.9%)  
NEW FRONTIER: NOOF 3.83 (6.8%) (16.2%)  
OUTDOOR: OUTD 7.83 0.80% 13.50%  
PLAYBOY: PLA 5.22 (9.7%) (42.8%)  
TIME WARNER: TWX 14.60 (4.6%) (9.8%)  
UNIVISION: UVN 36.23      
VALUEVISION: VVTV 4.09 1.20% (35%)  
VIACOM: VIA 31.66 (6.5%) (28%)  
WWE: WWE 15.77 4.00% 15.00%  
           
TECHNOLOGY          
3COM: COMS 2.41 (1.6%) (46.7%)  
ADC: ADCT 16.96 (0.8%) 9.20%  
ADDVANTAGE: AEY 3.07 (1.6%) (50.2%)  
ALCATEL LUCENT: ALU 6.29 (5%) (14.1%)  
AMDOCS: DOX 30.47 (4.5%) (11.6%)  
AMPHENOL: APH 47.87 (1.8%) 3.40%  
APPLE: AAPL 175.27 1.70% (11.5%)  
ARRIS GROUP: ARRS 9.36 (2.3%) (6.2%)  
AVID TECH: AVID 18.54 (2.7%) (34.6%)  
BIGBAND: BBND 5.61 5.30% 9.10%  
BLNDER TONGUE: BDR 1.23 (2.4%) (25.9%)  
BROADCOM: BRCM 26.89 4.30% 2.90%  
C-COR: CCBL 11.00      
CISCO: CSCO 24.64 (6.6%) (9%)  
COMMSCOPE: CTV 55.25 (0.3%) 12.30%  
CONCURRENT: CCUR 0.62 (4.6%) (25.3%)  
CONVERGYS: CVG 15.39 (0.9%) (6.5%)  
CSG SYSTEMS: CSGS 11.55 (3.8%) (21.5%)  
ECHOSTAR HOLDING: SATS 34.50 (3.1%) 4.90%  
GOOGLE: GOOG 546.43 (4.4%) (21%)  
HARMONIC: HLIT 10.12 28.10% (3.4%)  
JDSU: JDSU 11.90 (3.2%) (10.2%)  
LEVEL 3: LVLT 3.40 (10.8%) 11.80%  
MICROSOFT: MSFT 28.23 (2.9%) (19.2%)  
MOTOROLA: MOT 7.94 (13%) (48.6%)  
NDS: NNDS 51.50 2.60% (13.1%)  
NORTEL: NT 9.33 (7%) (38.1%)  
OPENTV: OPTV 1.36 2.30% 3.00%  
PHILIPS: PHG 35.24 (3.5%) (10.4%)  
RENTRAK: RENT 14.02 1.40% (2.8%)  
SEACHANGE: SEAC 7.55 (5.7%) 4.40%  
SONY: SNE 46.19 (5.1%) (14.9%)  
SPRINT NEXTEL: S 7.91 (3.4%) (39.8%)  
THOMAS & BETTS: TNB 38.69 1.80% (21.1%)  
TIVO: TIVO 6.84 (5.8%) (18%)  
TOLLGRADE: TLGD 5.55 2.60% (30.8%)  
UNIVERSAL ELEC: UEIC 24.87 (3.2%) (25.6%)  
VONAGE: VG 1.80 (3.2%) (21.7%)  
WEBB SYS: WEBB 0.05   25.00%  
WORLDGATE: WGAT 0.30      
YAHOO: YHOO 21.99 (6.3%) (5.5%)  
           
TELCOS          
AT&T: T 34.43 (6.1%) (11.4%)  
QWEST: Q 3.90 (7.6%) (38.7%)  
VERIZON: VZ 35.38 (5.2%) (14.1%)  
           
MARKET INDICES          
DOW: INDU 11842.69 (3.8%) (10.7%)  
NASDAQ: COMPX 2406.09 (2%) (9.3%)  
           
           
           
           
           
1. HARMONIC:     10.12 28.10%  
2. LODGENET:     5.95 10.40%  
3. CHARTER:     1.31 10.10%  
4. BIGBAND:     5.61 5.30%  
5. BROADCOM:     26.89 4.30%  
           
           
1. MOTOROLA:     7.94 (13%)  
2. ECHOSTAR:     30.02 (11.5%)  
3. LEVEL 3:     3.40 (10.8%)  
4. TIME WARNER CABLE:   26.64 (9.8%)    
5. PLAYBOY:     5.22 (9.7%)  
           

The Daily

Subscribe

Big3, Verizon Team Up

Ice Cube’s three-on-three basketball league Big3 and Verizon are getting into the game together.

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.