| Symbol |
Name |
Open Value |
Last Trade ( EST ) |
Last Trade Value |
Change |
% Change |
Volume |
52-Week |
|
The MediaBiz Multiplatform Index |
1,728.33 |
09.03.10 03:07 AM |
1,824.31 |
19.38 |
1.07 % |
 |
504,528,589 |
1341.92-2239.26 |
| $INDU |
DOW |
10,270.08 |
09.02.10 04:02 PM |
10,320.10 |
50.63 |
0.49 % |
|
149,915,776 |
9223.08-11309.00 |
| $NASX |
NASDAQ |
2,178.99 |
09.02.10 05:30 PM |
2,200.01 |
23.17 |
1.06 % |
|
0 |
1958.04-2535.28 |
| $INX |
S&P 500 |
1,080.66 |
09.02.10 04:59 PM |
1,090.10 |
9.81 |
0.91 % |
|
3,005,735,936 |
991.97-1219.80 |
| DOX |
Amdocs |
26.85 |
09.02.10 04:02 PM |
26.99 |
0.13 |
0.48 % |
|
1,195,322 |
23.57-32.44 |
| AOL |
AOL |
23.04 |
09.02.10 04:00 PM |
23.05 |
0.15 |
0.66 % |
|
836,140 |
19.61-29.45 |
| AAPL |
Apple |
251.37 |
09.02.10 04:00 PM |
252.17 |
1.84 |
0.74 % |
|
14,645,057 |
164.11-279.01 |
| ARRS |
Arris Group Inc |
8.45 |
09.02.10 04:00 PM |
8.47 |
-0.0175 |
-0.21 % |
 |
1,113,007 |
8.16-13.75 |
| T |
AT&T |
27.36 |
09.02.10 04:00 PM |
27.40 |
0.05 |
0.18 % |
|
15,848,819 |
23.78-28.73 |
| BLC |
Belo Corp |
5.54 |
09.02.10 04:02 PM |
5.81 |
0.32 |
5.83 % |
|
579,670 |
3.10-9.45 |
| BBND |
Big Band Networks |
2.77 |
09.02.10 04:00 PM |
2.85 |
0.06 |
2.15 % |
|
135,199 |
2.60-4.45 |
| BBI |
Blockbuster |
0.00 |
09.03.10 03:07 AM |
0.00 |
0 |
% |
|
0 |
0.00-0.00 |
| BDR |
Blonder Tongue |
1.84 |
09.02.10 04:00 PM |
1.89 |
0.01 |
0.53 % |
|
2,200 |
0.91-2.45 |
| CVC |
Cablevision |
26.14 |
09.02.10 04:01 PM |
26.57 |
0.46 |
1.76 % |
|
794,951 |
21.53-28.04 |
| CBS |
CBS |
14.64 |
09.02.10 04:01 PM |
14.95 |
0.36 |
2.47 % |
|
5,796,734 |
9.74-16.98 |
| CSCO |
Cisco Systems |
20.46 |
09.02.10 04:00 PM |
20.52 |
0.26 |
1.28 % |
|
58,660,344 |
19.82-27.74 |
| CLWR |
Clearwire |
6.84 |
09.02.10 04:00 PM |
6.81 |
0.16 |
2.41 % |
|
1,783,526 |
5.35-9.42 |
| CMCSA |
Comcast |
17.99 |
09.02.10 04:00 PM |
18.08 |
0.1405 |
0.78 % |
|
19,801,870 |
13.95-20.56 |
| CTV |
Commscope Inc |
20.01 |
09.02.10 04:02 PM |
20.55 |
0.55 |
2.75 % |
|
1,416,126 |
18.39-34.95 |
| CRWN |
Crown Media Hldgs Inc |
2.28 |
09.02.10 04:00 PM |
2.27 |
0.01 |
0.44 % |
|
32,237 |
1.19-2.93 |
| DGI |
Digital Globe |
31.34 |
09.02.10 04:01 PM |
31.32 |
-0.18 |
-0.57 % |
|
160,099 |
19.50-32.19 |
| DTV |
DirecTV |
38.54 |
09.02.10 04:00 PM |
38.54 |
0.44 |
1.15 % |
|
5,952,959 |
24.20-39.89 |
| DISCA |
Discovery Comm |
39.08 |
09.02.10 04:00 PM |
39.44 |
0.5 |
1.28 % |
|
997,768 |
25.24-40.13 |
| DISH |
DISH Network |
18.32 |
09.02.10 04:00 PM |
18.43 |
0.08 |
0.44 % |
|
1,690,564 |
15.67-24.16 |
| DIS |
Disney |
33.62 |
09.02.10 04:00 PM |
33.91 |
0.4 |
1.19 % |
|
5,877,896 |
25.25-37.98 |
| SSP |
E.W. Scripps |
7.34 |
09.02.10 04:02 PM |
7.53 |
0.15 |
2.03 % |
|
267,536 |
5.91-11.76 |
| SATS |
EchoStar Corp |
19.21 |
09.02.10 04:00 PM |
19.57 |
0.12 |
0.62 % |
|
73,848 |
17.55-21.99 |
| GCI |
Gannett |
12.84 |
09.02.10 04:02 PM |
13.48 |
0.72 |
5.64 % |
|
4,536,628 |
7.66-19.69 |
| GMST |
Gemstar-TV Guide |
0.00 |
01.01.00 12:00 AM |
0.00 |
0 |
% |
|
0 |
3.98-7.28 |
| GE |
General Electric |
15.10 |
09.02.10 04:00 PM |
15.15 |
0.14 |
0.93 % |
|
53,567,604 |
13.03-19.70 |
| GOOG |
Google |
462.84 |
09.02.10 04:00 PM |
463.18 |
2.845 |
0.62 % |
|
1,514,664 |
433.63-629.51 |
| HTV |
Hearst Argyle |
0.00 |
01.01.00 12:00 AM |
0.00 |
0 |
% |
|
0 |
1.38-24.50 |
| HSNI |
Home Shopping Network |
27.93 |
09.02.10 04:00 PM |
28.68 |
0.72 |
2.58 % |
|
264,717 |
10.22-34.66 |
| IACI |
IAC Interactive |
25.31 |
09.02.10 04:00 PM |
25.66 |
0.44 |
1.74 % |
|
917,459 |
18.16-25.68 |
| LBTYA |
Liberty Global |
28.30 |
09.02.10 04:00 PM |
28.57 |
0.3525 |
1.25 % |
|
1,344,304 |
18.75-30.00 |
| LCAPA |
Liberty Media Cap |
47.00 |
09.02.10 04:00 PM |
47.91 |
0.89 |
1.89 % |
|
599,291 |
18.39-48.71 |
| LMDIA |
Liberty Media Ent |
0.00 |
11.19.09 05:00 PM |
35.91 |
0 |
0.00 % |
|
0 |
9.47-36.26 |
| MEG |
Media General |
7.96 |
09.02.10 04:02 PM |
8.12 |
0.19 |
2.40 % |
|
85,953 |
7.24-13.60 |
| MCCC |
Mediacom Communications |
5.97 |
09.02.10 04:00 PM |
6.02 |
-0.01 |
-0.17 % |
|
227,317 |
3.85-7.65 |
| MSFT |
Microsoft |
23.87 |
09.02.10 04:00 PM |
23.94 |
0.04 |
0.17 % |
|
44,602,896 |
22.73-31.58 |
| MOT |
Motorola |
7.73 |
09.02.10 04:00 PM |
7.86 |
0.1325 |
1.71 % |
|
20,028,582 |
6.04-9.45 |
| NNDS |
NDS Group |
0.00 |
11.17.08 04:59 PM |
45.09 |
0 |
0.00 % |
|
0 |
40.50-62.93 |
| NFLX |
Netflix |
134.30 |
09.02.10 04:00 PM |
138.00 |
3.085 |
2.29 % |
|
5,115,663 |
39.27-140.90 |
| NWS |
News Corp |
14.73 |
09.02.10 04:00 PM |
14.90 |
0.21 |
1.43 % |
|
927,107 |
12.06-18.80 |
| OPTV |
OpenTV |
0.00 |
09.02.10 05:54 PM |
0.00 |
0 |
% |
|
0 |
0.00-0.00 |
| OUTD |
Outdoor Channel |
5.34 |
09.02.10 04:00 PM |
5.32 |
-0.19 |
-3.45 % |
|
15,054 |
4.31-7.45 |
| PLA |
Playboy |
5.15 |
09.02.10 04:02 PM |
5.09 |
-0.05 |
-0.97 % |
|
136,797 |
2.50-6.10 |
| Q |
Qwest |
5.79 |
09.02.10 04:00 PM |
5.82 |
0.02 |
0.34 % |
|
33,775,112 |
3.30-5.80 |
| SNI |
Scripps Nets Interactive |
41.97 |
09.02.10 04:02 PM |
42.33 |
0.52 |
1.24 % |
|
315,622 |
32.03-48.08 |
| SBGI |
Sinclair Broadcast |
6.38 |
09.02.10 04:00 PM |
6.70 |
0.42 |
6.69 % |
|
235,652 |
2.52-7.96 |
| SIRI |
Sirius Satellite Radio |
0.98 |
09.02.10 04:00 PM |
0.99 |
0.0058 |
0.59 % |
|
112,749,536 |
0.51-1.25 |
| SNE |
Sony Corp |
28.81 |
09.02.10 04:02 PM |
29.06 |
0.14 |
0.48 % |
|
734,296 |
25.85-40.45 |
| S |
Sprint Nextel |
4.13 |
09.02.10 04:00 PM |
4.34 |
0.2 |
4.83 % |
|
50,551,960 |
2.78-5.31 |
| TWX |
Time Warner |
30.89 |
09.02.10 04:00 PM |
31.40 |
0.64 |
2.08 % |
|
3,432,819 |
26.43-34.07 |
| TWC |
Time Warner Cable |
54.18 |
09.02.10 04:00 PM |
54.70 |
0.72 |
1.33 % |
|
1,486,007 |
35.40-59.47 |
| TIVO |
TiVo |
8.08 |
09.02.10 04:00 PM |
8.39 |
0.36 |
4.48 % |
|
2,275,465 |
6.92-18.93 |
| VZ |
Verizon |
30.26 |
09.02.10 04:02 PM |
30.11 |
-0.15 |
-0.50 % |
|
10,235,486 |
25.99-34.13 |
| VIA |
Viacom |
36.11 |
09.02.10 04:02 PM |
36.96 |
0.86 |
2.38 % |
|
28,230 |
24.95-41.79 |
| YHOO |
Yahoo |
13.35 |
09.02.10 04:00 PM |
13.51 |
0.14 |
1.05 % |
|
17,162,496 |
12.94-19.12 |
|
|
