Company Ticker 8/29 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 33.91 2.10% (27.2%)  
DIRECTV: DTV 28.24 (1.4%) 22.10%  
DISNEY: DIS 32.39 0.60% 0.30%  
ECHOSTAR: DISH 28.24 (2.3%) (16.8%)  
GE: GE 28.16 (3.3%) (17.4%)  
HEARST-ARGYLE: HTV 19.80 (1%) (8.9%)  
ION MEDIA: ION 1.44   11.60%  
NEWS CORP: NWS 14.39 1.60% (31.4%)  
           
MSOS          
CABLEVISION: CVC 32.25 (0.5%) 31.60%  
CHARTER: CHTR 1.05   (10.3%)  
COMCAST: CMCSA 21.22 (2.3%) 17.50%  
COMCAST SPCL: CMCSK 21.13 (2.2%) 18.00%  
GCI: GNCMA 10.17 (2.3%) 16.20%  
KNOLOGY: KNOL 10.09 4.00% (21%)  
LIBERTY CAPITAL: LCAPA 16.19 0.20% (30.5%)  
LIBERTY ENT: LMDIA 27.81 0.50% 15.00%  
LIBERTY GLOBAL: LBTYA 35.20 5.10% (10.2%)  
LIBERTY INTERACTIVE: LINTA 13.58 1.30% (28.8%)  
MEDIACOM: MCCC 8.40 6.70% 83.00%  
SHAW COMM: SJR 21.48 4.20% (4.2%)  
TIME WARNER CABLE: TWC 26.73 0.20% (3.2%)  
VIRGIN MEDIA: VMED 11.42 4.40% (29.6%)  
WASH POST: WPO 596.85 (2.2%) (22.4%)  
           
PROGRAMMING          
CBS: CBS 16.18 (3.6%) (35.9%)  
CROWN: CRWN 5.03 3.70% (22.6%)  
DISCOVERY: DISCA 20.22 0.60% (19.6%)  
EW SCRIPPS: SSP 7.27 1.90% (93.1%)  
GRUPO TELEVISA: TV 23.16 (6.1%) 0.50%  
LIBERTY: L 43.53 3.40% (13.5%)  
LODGENET: LNET 3.96 (10.8%) (77.3%)  
NEW FRONTIER: NOOF 3.88   (15.3%)  
OUTDOOR: OUTD 8.02 3.20% 16.20%  
PLAYBOY: PLA 4.26 (6.8%) (53.3%)  
RHI: RHIE 14.50 (0.9%) 14.80%  
SCRIPPS INT: SNI 41.16 (1.9%) 1.10%  
TIME WARNER: TWX 16.36 2.00% 0.90%  
VALUEVISION: VVTV 2.32 2.70% (63.1%)  
VIACOM: VIA 29.60 0.00% (32.7%)  
WWE: WWE 16.28 (3.2%) 23.30%  
           
TECHNOLOGY          
3COM: COMS 2.13 (3.2%) (52.9%)  
ADC: ADCT 10.23 (3%) (34.2%)  
ADDVANTAGE: AEY 3.14 14.60% (49.1%)  
ALCATEL LUCENT: ALU 6.19 5.80% (15.4%)  
AMDOCS: DOX 30.20 0.70% (12.4%)  
AMPHENOL: APH 47.57 (3.9%) 2.80%  
APPLE: AAPL 169.67 (4%) (14.3%)  
ARRIS GROUP: ARRS 9.48 (0.7%) (5%)  
AVID TECH: AVID 23.22 (6.4%) (18.1%)  
BIGBAND: BBND 3.51 (3.6%) (31.7%)  
BROADCOM: BRCM 24.11 (12.1%) (7.8%)  
C-COR: CCBL 11.00      
CISCO: CSCO 24.11 (2.4%) (10.9%)  
COMMSCOPE: CTV 49.07 6.80% (0.3%)  
CONCURRENT: CCUR 7.09 9.20% (14.5%)  
CONVERGYS: CVG 14.73 1.90% (10.5%)  
CSG SYSTEMS: CSGS 18.91 (2.5%) 28.50%  
ECHOSTAR HOLDING: SATS 31.36 (2.1%) (4.7%)  
GOOGLE: GOOG 462.33 (5.8%) (33.1%)  
HARMONIC: HLIT 8.79 2.40% (16.1%)  
JDSU: JDSU 10.17   (23.5%)  
LEVEL 3: LVLT 3.43 10.60% 12.80%  
MICROSOFT: MSFT 27.38 (1.7%) (21.5%)  
MOTOROLA: MOT 9.43 (5.6%) (38.7%)  
NDS: NNDS 60.80 0.10% 2.60%  
NORTEL: NT 6.05 (0.8%) (59.9%)  
OPENTV: OPTV 1.88 3.90% 42.40%  
PHILIPS: PHG 32.49 (2%) (16.8%)  
RENTRAK: RENT 15.19 3.80% 5.00%  
SEACHANGE: SEAC 8.60 4.80% 18.90%  
SONY: SNE 38.25 (0.3%) (29.6%)  
SPRINT NEXTEL: S 8.71 (5.7%) (33.7%)  
THOMAS & BETTS: TNB 46.02 (0.7%) (6.2%)  
TIVO: TIVO 8.46 10.60% 1.40%  
TOLLGRADE: TLGD 6.70 0.30% (16.5%)  
UNIVERSAL ELEC: UEIC 26.18 (2.5%) (21.7%)  
VONAGE: VG 1.34 8.90% (41.7%)  
WEBB SYS: WEBB 0.04      
WORLDGATE: WGAT 0.30      
YAHOO: YHOO 19.39 (0.7%) (16.6%)  
           
TELCOS          
AT&T: T 32.03 2.80% (14.3%)  
QWEST: Q 3.81 3.70% (38.8%)  
VERIZON: VZ 35.12 (0.5%) (11.3%)  
           
MARKET INDICES          
DOW: INDU 11543.96 (0.7%) (13%)  
NASDAQ: COMPX 2367.52 (2%) (10.7%)  
           
           
           
           
1. ADDVANTAGE:     3.14 14.60%  
2. LEVEL 3:     3.43 10.60%  
3. TIVO:     8.46 10.60%  
4. CONCURRENT:     7.09 9.20%  
5. VONAGE:     1.34 8.90%  
           
           
           
1. BROADCOM:     24.11 (12.1%)  
2. BLNDER TONGUE:     1.15 (11.5%)  
3. LODGENET:     3.96 (10.8%)  
4. PLAYBOY:     4.26 (6.8%)  
5. AVID TECH:     23.22 (6.4%)  
           

The Daily

Subscribe

More on Discovery+’s Content Proposition

New Discovery streamer discovery+ is coming to the US in January, set to arrive with 55K hours of programming and 50 original series.

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