Company Ticker 9/19 1-Week YTD  
      Close % Chg %Chg
BROADCASTERS/DBS/MMDS          
BRITISH SKY: BSY 33.03 1.80% (29%)  
DIRECTV: DTV 25.24 (8.5%) 9.20%  
DISNEY: DIS 34.43 3.50% 6.70%  
ECHOSTAR: DISH 25.33 (9.9%) (25.4%)  
GE: GE 26.60 (0.6%) (21.6%)  
HEARST-ARGYLE: HTV 22.79 9.10% 4.70%  
ION MEDIA: ION 1.44   11.60%  
NEWS CORP: NWS 13.93 (3.3%) (33.6%)  
           
MSOS          
CABLEVISION: CVC 27.50 (7.3%) 12.70%  
CHARTER: CHTR 0.98 (3.9%) (16.2%)  
COMCAST: CMCSA 20.71 (4.6%) 14.70%  
COMCAST SPCL: CMCSK 20.61 (4.3%) 15.10%  
GCI: GNCMA 9.80 (4.4%) 12.00%  
KNOLOGY: KNOL 10.04 7.30% (21.4%)  
LIBERTY CAPITAL: LCAPA 14.40 (5.7%) (38.2%)  
LIBERTY ENT: LMDIA 24.52 (9.9%) 1.40%  
LIBERTY GLOBAL: LBTYA 30.41 (5.6%) (22.4%)  
LIBERTY INT: LINTA 14.30 3.30% (25.1%)  
MEDIACOM: MCCC 7.35 (5.5%) 60.10%  
SHAW COMM: SJR 21.17 (5.4%) (5.5%)  
TIME WARNER CABLE: TWC 25.78 (6%) (6.6%)  
VIRGIN MEDIA: VMED 8.70 (21.3%) (46.2%)  
WASH POST: WPO 597.99 (1.8%) (22.3%)  
           
PROGRAMMING          
CBS: CBS 15.69 (6.9%) (37.7%)  
CROWN: CRWN 5.20 14.80% (20%)  
EW SCRIPPS: SSP 7.28 4.60% (92.8%)  
GRUPO TELEVISA: TV 22.55 (1.6%) (2.1%)  
HSN: HSNI 10.10 (30.7%) (32.1%)  
INTERACTIVE CORP: IACI 17.11 (2.8%) (36.4%)  
LIBERTY: L 40.76 (2.6%) (19%)  
LODGENET: LNET 3.23 (6.1%) (81.5%)  
NEW DISCOVERY: DISAD 17.29 5.00% 5.00%  
NEW FRONTIER: NOOF 3.44 (11.3%) (23.3%)  
OUTDOOR: OUTD 8.40 4.60% 21.70%  
PLAYBOY: PLA 4.25 7.60% (53.4%)  
RHI: RHIE 12.00 (2.7%) (5%)  
SCRIPPS INT: SNI 41.59 1.80% 2.40%  
TIME WARNER: TWX 14.57 0.80% (9.2%)  
VALUEVISION: VVTV 2.32 (2.1%) (63.1%)  
VIACOM: VIA 26.81 (1.3%) (39%)  
WWE: WWE 16.44 7.50% 24.40%  
           
TECHNOLOGY          
3COM: COMS 2.09 4.00% (53.8%)  
ADC: ADCT 10.04 (2%) (35.4%)  
ADDVANTAGE: AEY 2.68 (13.5%) (56.6%)  
ALCATEL LUCENT: ALU 4.41 (13.7%) (39.8%)  
AMDOCS: DOX 28.00 (0.1%) (18.8%)  
AMPHENOL: APH 44.94 (0.5%) (2.8%)  
APPLE: AAPL 140.91 (5.4%) (28.9%)  
ARRIS GROUP: ARRS 9.63 1.40% (3.5%)  
AVID TECH: AVID 25.29 (0.1%) (10.8%)  
BIGBAND: BBND 3.52 (13.1%) (31.5%)  
BLNDER TONGUE: BDR 1.40 0.70% (15.7%)  
BROADCOM: BRCM 21.39 (3.4%) (18.2%)  
C-COR: CCBL 11.00      
CISCO: CSCO 24.29 3.50% (10.3%)  
COMMSCOPE: CTV 42.60 0.10% (13.4%)  
CONCURRENT: CCUR 6.25 (7.4%) (24.1%)  
CONVERGYS: CVG 15.56 (5.1%) (5.5%)  
CSG SYSTEMS: CSGS 17.57 (4%) 19.40%  
ECHOSTAR HOLDING: SATS 28.23 (1.2%) (14.2%)  
GOOGLE: GOOG 449.15 2.60% (35%)  
HARMONIC: HLIT 9.35 5.80% (10.8%)  
JDSU: JDSU 9.21 (2.5%) (30.7%)  
LEVEL 3: LVLT 3.30 (4.1%) 8.60%  
MICROSOFT: MSFT 25.16 (8.1%) (27.2%)  
MOTOROLA: MOT 7.51 (7.6%) (50.7%)  
NDS: NNDS 57.52 (4%) (2.9%)  
NORTEL: NT 3.00 (45%) (80.1%)  
OPENTV: OPTV 1.60 6.70% 21.20%  
PHILIPS: PHG 30.92 1.40% (20.5%)  
RENTRAK: RENT 14.74 2.30% 1.90%  
SEACHANGE: SEAC 9.70 20.30% 34.20%  
SONY: SNE 32.50 (6.9%) (40.1%)  
SPRINT NEXTEL: S 7.17 (0.3%) (45.4%)  
THOMAS & BETTS: TNB 42.68 (3%) (13%)  
TIVO: TIVO 7.61 (1.2%) (8.8%)  
TOLLGRADE: TLGD 5.07 (11.7%) (36.8%)  
UNIVERSAL ELEC: UEIC 26.64 3.10% (20.3%)  
VONAGE: VG 1.31 4.80% (43%)  
YAHOO: YHOO 19.89 4.20% (14.5%)  
           
TELCOS          
AT&T: T 30.40 (3.6%) (18.2%)  
QWEST: Q 3.66 (2.7%) (40.9%)  
VERIZON: VZ 33.30 (3.5%) (15.5%)  
           
MARKET INDICES          
DOW: INDU 11388.44 (0.3%) (14.1%)  
NASDAQ: COMPX 2273.90 0.60% (14.3%)  
           
           
           
           
1. SEACHANGE:     9.70 20.30%  
2. CROWN:     5.20 14.80%  
3. HEARST-ARGYLE:     22.79 9.10%  
4. PLAYBOY:     4.25 7.60%  
5. WWE:     16.44 7.50%  
           
           
           
1. NORTEL:     3.00 (45%)  
2. HSN:     10.10 (30.7%)  
3. VIRGIN MEDIA:     8.70 (21.3%)  
4. ALCATEL LUCENT:     4.41 (13.7%)  
5. ADDVANTAGE:     2.68 (13.5%)  
           

The Daily

Subscribe

Acquisitions

RCN , Grande and Wave finalized the previously-announced acquisition of EnTouch Systems . The deal adds 22K customers to their coverage area in

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