Company Ticker 7/18 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 37.58 10.10% (19.7%)  
DIRECTV: DTV 27.08 6.30% 17.10%  
DISNEY: DIS 30.90 5.80% (4.3%)  
ECHOSTAR: DISH 28.44 5.40% (16.2%)  
GE: GE 28.00 3.50% (17.8%)  
HEARST-ARGYLE: HTV 19.16 (2.2%) (12.1%)  
ION MEDIA: ION 1.44   11.60%  
NEWS CORP: NWS 14.40 (0.5%) (31.4%)  
           
MSOS          
CABLEVISION: CVC 21.61 8.70% (11.8%)  
CHARTER: CHTR 0.98 (4.9%) (16.2%)  
COMCAST: CMCSA 20.24 9.40% 11.50%  
COMCAST SPCL: CMCSK 20.07 9.50% 11.40%  
GCI: GNCMA 8.33 6.70% (4.8%)  
KNOLOGY: KNOL 10.91 5.50% (14.6%)  
LIBERTY CAPITAL: LCAPA 15.38 0.90% (34%)  
LIBERTY ENT: LMDIA 24.58 5.00% 1.70%  
LIBERTY GLOBAL: LBTYA 29.66 0.70% (24.3%)  
LIBERTY INTERACTIVE: LINTA 13.66 4.10% (28.4%)  
MEDIACOM: MCCC 5.47 5.80% 19.20%  
SHAW COMM: SJR 22.87 8.00% 1.10%  
TIME WARNER CABLE: TWC 27.91 8.10% 1.10%  
VIRGIN MEDIA: VMED 11.80 1.10% (27.3%)  
WASH POST: WPO 597.00 2.70% (22.9%)  
           
PROGRAMMING          
CBS: CBS 16.96 (1.5%) (33%)  
CROWN: CRWN 4.06 (3.8%) (37.5%)  
DISCOVERY: DISCA 21.28 3.10% (15.4%)  
EW SCRIPPS: SSP 8.80 (8.6%) (91.9%)  
GRUPO TELEVISA: TV 23.70 7.20% 2.70%  
INTERACTIVE CORP: IACI 17.87 5.50% (33.6%)  
LIBERTY: L 42.94 (5.3%) (14.7%)  
LODGENET: LNET 2.89 (15%) (83.4%)  
NEW FRONTIER: NOOF 3.24 (12.2%) (26.9%)  
OUTDOOR: OUTD 6.71 (0.6%) (2.8%)  
PLAYBOY: PLA 4.52 (7.6%) (50.4%)  
RHI: RHIE 12.55 (6.8%) (0.6%)  
SCRIPPS INT: SNI 40.14 (0.1%) (1.6%)  
TIME WARNER: TWX 14.70 6.70% (9.1%)  
VALUEVISION: VVTV 3.05 (3.5%) (51.5%)  
VIACOM: VIA 29.57 4.90% (32.8%)  
WWE: WWE 16.27 9.40% 23.20%  
           
TECHNOLOGY          
3COM: COMS 1.96 (2.5%) (56.6%)  
ADC: ADCT 13.64 (1.8%) (12.2%)  
ADDVANTAGE: AEY 2.79 1.80% (54.8%)  
ALCATEL LUCENT: ALU 5.93 10.20% (19%)  
AMDOCS: DOX 29.23 (0.8%) (15.2%)  
AMPHENOL: APH 51.34 13.60% 11.00%  
APPLE: AAPL 165.15 (4.3%) (16.6%)  
ARRIS GROUP: ARRS 8.58 10.70% (14%)  
AVID TECH: AVID 18.97 8.00% (33.1%)  
BIGBAND: BBND 4.04 1.00% (21.4%)  
BLNDER TONGUE: BDR 1.11 (0.9%) (33.1%)  
BROADCOM: BRCM 28.79 3.90% 10.20%  
C-COR: CCBL 11.00      
CISCO: CSCO 21.66 (0.7%) (20%)  
COMMSCOPE: CTV 50.98 0.90% 3.60%  
CONVERGYS: CVG 13.85 (3.9%) (15.9%)  
CSG SYSTEMS: CSGS 14.94 29.90% 1.50%  
ECHOSTAR HOLDING: SATS 31.29 4.20% (4.9%)  
GOOGLE: GOOG 481.32 (9.8%) (30.4%)  
HARMONIC: HLIT 9.54 1.60% (9%)  
JDSU: JDSU 10.99 3.80% (17.5%)  
LEVEL 3: LVLT 2.92 17.70% (3.9%)  
MICROSOFT: MSFT 25.86 2.40% (25.8%)  
MOTOROLA: MOT 7.46 6.70% (51%)  
NDS: NNDS 57.37 (1.5%) (3.2%)  
NORTEL: NT 7.01 6.90% (53.6%)  
OPENTV: OPTV 1.70 12.60% 28.80%  
PHILIPS: PHG 34.78 11.70% (11.5%)  
RENTRAK: RENT 14.13 1.00% (2.3%)  
SEACHANGE: SEAC 7.01 5.60% (3%)  
SONY: SNE 41.45 2.40% (23.7%)  
SPRINT NEXTEL: S 8.53 1.20% (35%)  
THOMAS & BETTS: TNB 36.82 8.10% (24.9%)  
TIVO: TIVO 7.66 9.40% (8.2%)  
TOLLGRADE: TLGD 4.70 4.90% (41.4%)  
UNIVERSAL ELEC: UEIC 22.00 9.20% (34.2%)  
VONAGE: VG 1.56 (2.5%) (32.2%)  
WEBB SYS: WEBB 0.03 (40%) (25%)  
WORLDGATE: WGAT 0.30      
YAHOO: YHOO 22.45 (4.8%) (3.5%)  
           
TELCOS          
AT&T: T 32.12 (1.4%) (16.9%)  
QWEST: Q 3.66 (2.9%) (42.1%)  
VERIZON: VZ 35.45 1.50% (13.5%)  
           
MARKET INDICES          
DOW: INDU 11496.57 3.60% (13.3%)  
NASDAQ: COMPX 2282.78 2.00% (13.9%)  
           
           
           
           
           
           
1. CSG SYSTEMS:     14.94 29.90%  
2. LEVEL 3:     2.92 17.70%  
3. AMPHENOL:     51.34 13.60%  
4. OPENTV:     1.70 12.60%  
5. PHILIPS:     34.78 11.70%  
           
           
           
1. WEBB SYS:     0.03 (40%)  
2. LODGENET:     2.89 (15%)  
3. NEW FRONTIER:     3.24 (12.2%)  
4. GOOGLE:     481.32 (9.8%)  
5. EW SCRIPPS:     8.80 (8.6%)  
           

The Daily

Subscribe

Locast Heads to Tar Heel State

Locast is casting a wider net, with the free streaming app of OTA channels launching in Charlotte, NC. The launch comes in time for Sunday’s NFL

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