Company Ticker 6/27 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 36.66 (5.2%) (21.6%)  
DIRECTV: DTV 25.58 (6.4%) 10.60%  
DISNEY: DIS 31.57 (1.1%) (2.2%)  
ECHOSTAR: DISH 29.26 (2.5%) (13.8%)  
GE: GE 26.26 (4.1%) (24.1%)  
HEARST-ARGYLE: HTV 19.25 (2.4%) (11.7%)  
ION MEDIA: ION 1.45   12.40%  
NEWS CORP: NWS 15.73 (5.6%) (25.1%)  
           
MSOS          
CABLEVISION: CVC 22.60 (5.8%) (7.8%)  
CHARTER: CHTR 1.06 (24.3%) (9.4%)  
COMCAST: CMCSA 18.63 (5.4%) 2.70%  
COMCAST SPCL: CMCSK 18.43 (5.6%) 2.40%  
GCI: GNCMA 7.11 (10%) (18.7%)  
KNOLOGY: KNOL 10.90 (17.6%) (14.7%)  
LIBERTY CAPITAL: LCAPA 14.54 (3.5%) (37.6%)  
LIBERTY ENTERTAINMENT: LMDIA 24.37 (8.9%) 0.80%  
LIBERTY GLOBAL: LBTYA 31.46 (1.4%) (19.7%)  
LIBERTY INT: LINTA 14.95 (9.5%) (21.6%)  
MEDIACOM: MCCC 5.51 (3.8%) 20.00%  
SHAW COMM: SJR 19.58 2.80% (13.3%)  
TIME WARNER CABLE: TWC 26.18 (1.7%) (5.1%)  
VIRGIN MEDIA: VMED 13.60 (5.8%) (16.9%)  
WASH POST: WPO 584.46 4.60% (24.5%)  
           
PROGRAMMING          
CBS: CBS 19.76 1.50% (22.8%)  
CROWN: CRWN 4.48 1.60% (31.1%)  
DISCOVERY: DISCA 22.37 (8.6%) (11%)  
EW SCRIPPS: SSP 41.90 (5.3%) (5.4%)  
GRUPO TELEVISA: TV 23.73 5.90% 2.90%  
INTERACTIVE CORP: IACI 18.94 (8.1%) (29.6%)  
LIBERTY: L 47.49 (4%) (5.7%)  
LODGENET: LNET 5.10 (16.1%) (70.8%)  
NEW FRONTIER: NOOF 3.92 2.30% (14.5%)  
OUTDOOR: OUTD 7.00 (10.6%) 1.40%  
PLAYBOY: PLA 4.88 (6.5%) (46.5%)  
TIME WARNER: TWX 14.42 (1.2%) (10.8%)  
VALUEVISION: VVTV 3.96 (3.2%) (37%)  
VIACOM: VIA 30.61 (3.3%) (30.4%)  
WWE: WWE 15.36 (2.6%) 12.20%  
           
TECHNOLOGY          
3COM: COMS 2.15 (10.8%) (52.4%)  
ADC: ADCT 15.12 (10.9%) (2.7%)  
ADDVANTAGE: AEY 3.06 (1%) (50.4%)  
ALCATEL LUCENT: ALU 5.90 (6.2%) (19.4%)  
AMDOCS: DOX 29.41 (3.5%) (14.7%)  
AMPHENOL: APH 45.28 (5.4%) (2.2%)  
APPLE: AAPL 170.09 (3%) (14.1%)  
ARRIS GROUP: ARRS 8.37 (10.6%) (16.1%)  
AVID TECH: AVID 17.75 (4.3%) (37.4%)  
BIGBAND: BBND 4.90 (12.7%) (4.7%)  
BLNDER TONGUE: BDR 1.20 (2.4%) (27.7%)  
BROADCOM: BRCM 27.44 2.00% 5.00%  
C-COR: CCBL 11.00      
CISCO: CSCO 23.61 (4.2%) (12.8%)  
COMMSCOPE: CTV 52.54 (4.9%) 6.80%  
CONCURRENT: CCUR 0.60 (3.2%) (27.7%)  
CONVERGYS: CVG 14.95 (2.9%) (9.2%)  
CSG SYSTEMS: CSGS 11.13 (3.6%) (24.4%)  
ECHOSTAR HOLDING: SATS 31.54 (8.6%) (4.1%)  
GOOGLE: GOOG 528.07 (3.4%) (23.6%)  
HARMONIC: HLIT 9.64 (7.7%) (8%)  
JDSU: JDSU 11.57 (2.7%) (12.7%)  
LEVEL 3: LVLT 3.12 (8.2%) 2.60%  
MICROSOFT: MSFT 27.63 (2.1%) (20.8%)  
MOTOROLA: MOT 7.35 (7.4%) (52.3%)  
NDS: NNDS 49.69 (3.5%) (16.1%)  
NORTEL: NT 8.34 (10.7%) (44.7%)  
OPENTV: OPTV 1.37 0.70% 3.80%  
PHILIPS: PHG 34.30 (2.7%) (12.6%)  
RENTRAK: RENT 13.89 (1.1%) (3.7%)  
SEACHANGE: SEAC 7.53 (0.3%) 4.10%  
SONY: SNE 43.91 (4.9%) (19.1%)  
SPRINT NEXTEL: S 8.91 12.60% (32.1%)  
THOMAS & BETTS: TNB 37.75 (2.4%) (23%)  
TIVO: TIVO 6.27 (8.3%) (24.8%)  
TOLLGRADE: TLGD 4.81 (13.3%) (40%)  
UNIVERSAL ELEC: UEIC 21.44 (13.8%) (35.9%)  
VONAGE: VG 1.78 (1.1%) (22.6%)  
WEBB SYS: WEBB 0.05   25.00%  
WORLDGATE: WGAT 0.30      
YAHOO: YHOO 21.33 (3%) (8.3%)  
           
TELCOS          
AT&T: T 32.76 (4.9%) (15.4%)  
QWEST: Q 3.81 (2.3%) (39.9%)  
VERIZON: VZ 34.28 (3.1%) (16.2%)  
           
MARKET INDICES          
DOW: INDU 11346.51 (4.2%) (14.5%)  
NASDAQ: COMPX 2315.63 (3.8%) (12.7%)  
           
           
           
           
1. SPRINT NEXTEL:     8.91 12.60%  
2. GRUPO TELEVISA:     23.73 5.90%  
3. WASH POST:     584.46 4.60%  
4. SHAW COMM:     19.58 2.80%  
5. NEW FRONTIER:     3.92 2.30%  
           
           
           
1. CHARTER:     1.06 (24.3%)  
2. KNOLOGY:     10.90 (17.6%)  
3. LODGENET:     5.10 (16.1%)  
4. UNIVERSAL ELEC:     21.44 (13.8%)  
5. TOLLGRADE:     4.81 (13.3%)  
           

The Daily

Subscribe

Broadband sees Semiconductor Shortage

NCTA , CTIA , USTelecom and ACA Connects teamed up on a letter to President Joe Biden asking the White House to include broadband providers in measures to address the ongoing shortage of semiconductor chips

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

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.