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

Honors

Nova Southeastern University ’s H Wayne Huizenga College of Business and Entrepreneurship is inducting Hotwire

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