| Symbol |
Name |
Open Value |
Last Trade ( EST ) |
Last Trade Value |
Change |
% Change |
Volume |
52-Week |
|
The MediaBiz Multiplatform Index |
1,788.23 |
03.12.10 05:06 PM |
1,776.82 |
-3.41 |
-0.19 % |
 |
501,500,792 |
908.99-1895.50 |
| $INDU |
DOW |
10,611.77 |
03.12.10 05:02 PM |
10,624.69 |
12.85 |
0.12 % |
 |
166,141,984 |
7106.34-10767.20 |
| $NASX |
NASDAQ |
2,376.07 |
03.12.10 06:30 PM |
2,367.66 |
-0.8 |
-0.03 % |
|
0 |
1402.48-2376.28 |
| $INX |
S&P 500 |
1,151.71 |
03.12.10 05:59 PM |
1,149.99 |
-0.25 |
-0.02 % |
|
4,152,500,480 |
742.46-1153.41 |
| DOX |
Amdocs |
30.56 |
03.12.10 05:02 PM |
30.44 |
-0.08 |
-0.26 % |
|
322,375 |
16.80-30.63 |
| AOL |
AOL |
25.59 |
03.12.10 05:00 PM |
25.46 |
-0.13 |
-0.51 % |
|
605,833 |
22.01-27.00 |
| AAPL |
Apple |
227.05 |
03.12.10 05:00 PM |
226.60 |
1.1 |
0.49 % |
|
14,868,660 |
94.18-227.73 |
| ARRS |
Arris Group Inc |
12.54 |
03.12.10 05:00 PM |
12.25 |
-0.15 |
-1.21 % |
|
2,455,627 |
6.94-13.75 |
| T |
AT&T |
25.69 |
03.12.10 05:01 PM |
25.62 |
0.02 |
0.08 % |
|
17,818,192 |
23.19-28.73 |
| BLC |
Belo Corp |
7.43 |
03.12.10 05:03 PM |
7.30 |
-0.1 |
-1.35 % |
|
667,501 |
0.55-7.75 |
| BBND |
Big Band Networks |
3.31 |
03.12.10 05:00 PM |
3.28 |
-0.02 |
-0.61 % |
|
249,787 |
2.70-7.18 |
| BBI |
Blockbuster |
0.41 |
03.12.10 05:05 PM |
0.41 |
-0.01 |
-2.38 % |
|
3,112,312 |
0.29-1.56 |
| BDR |
Blonder Tongue |
1.10 |
03.12.10 05:01 PM |
1.10 |
0 |
0.00 % |
|
6,950 |
0.71-2.10 |
| CVC |
Cablevision |
23.88 |
03.12.10 05:01 PM |
24.09 |
0.34 |
1.43 % |
|
2,092,074 |
12.05-27.73 |
| CBS |
CBS |
14.79 |
03.12.10 05:01 PM |
14.60 |
-0.2 |
-1.35 % |
|
6,646,694 |
3.65-14.85 |
| CSCO |
Cisco Systems |
25.97 |
03.12.10 05:00 PM |
25.88 |
-0.09 |
-0.35 % |
|
31,167,192 |
15.25-26.48 |
| CLWR |
Clearwire |
8.10 |
03.12.10 05:00 PM |
8.19 |
0.12 |
1.49 % |
|
2,396,877 |
3.32-9.42 |
| CMCSA |
Comcast |
17.61 |
03.12.10 05:00 PM |
17.42 |
-0.15 |
-0.85 % |
|
14,437,503 |
12.49-17.88 |
| CTV |
Commscope Inc |
29.11 |
03.12.10 05:01 PM |
29.06 |
0.06 |
0.21 % |
|
677,663 |
8.06-33.00 |
| CRWN |
Crown Media Hldgs Inc |
1.85 |
03.12.10 05:00 PM |
1.85 |
0 |
0.00 % |
|
62,433 |
1.19-3.28 |
| DGI |
Digital Globe |
24.95 |
03.12.10 05:00 PM |
25.00 |
0.07 |
0.28 % |
|
149,440 |
16.95-26.39 |
| DTV |
DirecTV |
34.87 |
03.12.10 05:00 PM |
34.87 |
-0.04 |
-0.11 % |
|
6,171,986 |
20.75-35.18 |
| DISCA |
Discovery Comm |
32.30 |
03.12.10 05:00 PM |
32.44 |
0.15 |
0.46 % |
|
2,604,347 |
15.33-33.02 |
| DISH |
DISH Network |
21.82 |
03.12.10 05:00 PM |
21.69 |
-0.1 |
-0.46 % |
|
2,197,803 |
10.25-22.18 |
| DIS |
Disney |
33.81 |
03.12.10 05:00 PM |
33.69 |
-0.12 |
-0.35 % |
|
9,610,444 |
17.01-33.81 |
| SSP |
E.W. Scripps |
9.58 |
03.12.10 05:06 PM |
9.41 |
-0.21 |
-2.18 % |
|
325,847 |
1.18-9.81 |
| SATS |
EchoStar Corp |
20.59 |
03.12.10 05:00 PM |
20.10 |
-0.57 |
-2.76 % |
|
313,705 |
13.88-21.99 |
| GCI |
Gannett |
16.39 |
03.12.10 05:02 PM |
15.90 |
-0.39 |
-2.39 % |
|
3,495,453 |
2.04-17.33 |
| GE |
General Electric |
16.59 |
03.12.10 05:02 PM |
17.04 |
0.56 |
3.40 % |
|
112,875,360 |
9.26-17.52 |
| GOOG |
Google |
587.57 |
03.12.10 05:00 PM |
579.54 |
-1.6 |
-0.28 % |
|
2,756,215 |
318.59-629.51 |
| HSNI |
Home Shopping Network |
29.17 |
03.12.10 05:00 PM |
29.53 |
0.32 |
1.10 % |
|
600,691 |
4.12-29.68 |
| IACI |
IAC Interactive |
23.99 |
03.12.10 05:00 PM |
23.76 |
-0.14 |
-0.59 % |
|
1,521,069 |
14.09-24.17 |
| LBTYA |
Liberty Global |
28.46 |
03.12.10 05:00 PM |
28.33 |
-0.17 |
-0.60 % |
|
954,097 |
10.88-28.60 |
| LCAPA |
Liberty Media Cap |
33.18 |
03.12.10 05:00 PM |
33.56 |
0.44 |
1.33 % |
|
474,365 |
5.00-34.80 |
| MEG |
Media General |
9.09 |
03.12.10 05:02 PM |
8.89 |
-0.18 |
-1.98 % |
|
92,990 |
1.41-11.65 |
| MCCC |
Mediacom Communications |
5.93 |
03.12.10 05:00 PM |
5.90 |
0.05 |
0.85 % |
|
253,750 |
3.69-6.98 |
| MSFT |
Microsoft |
29.32 |
03.12.10 05:00 PM |
29.27 |
0.09 |
0.31 % |
|
31,709,320 |
16.18-31.50 |
| MOT |
Motorola |
7.02 |
03.12.10 05:00 PM |
7.01 |
-0.02 |
-0.28 % |
|
14,875,571 |
3.53-9.45 |
| NFLX |
Netflix |
70.08 |
03.12.10 05:00 PM |
69.98 |
-1.21 |
-1.70 % |
|
1,338,885 |
36.25-71.59 |
| NWS |
News Corp |
16.86 |
03.12.10 05:00 PM |
16.51 |
-0.18 |
-1.08 % |
|
3,469,201 |
6.53-16.93 |
| OPTV |
OpenTV |
1.54 |
03.12.10 04:50 PM |
1.54 |
0 |
0.00 % |
|
29,071 |
1.18-1.83 |
| OUTD |
Outdoor Channel |
6.25 |
03.12.10 05:00 PM |
6.30 |
-0.02 |
-0.32 % |
|
24,719 |
5.00-8.24 |
| PLA |
Playboy |
3.60 |
03.12.10 05:02 PM |
3.42 |
-0.16 |
-4.47 % |
|
222,734 |
1.42-5.22 |
| Q |
Qwest |
4.84 |
03.12.10 05:00 PM |
4.81 |
0.01 |
0.21 % |
|
12,641,369 |
3.09-4.87 |
| SNI |
Scripps Nets Interactive |
41.63 |
03.12.10 05:05 PM |
41.99 |
0.63 |
1.52 % |
|
1,171,631 |
20.45-46.94 |
| SBGI |
Sinclair Broadcast |
5.74 |
03.12.10 05:00 PM |
5.75 |
0.03 |
0.52 % |
|
735,859 |
0.85-6.20 |
| SIRI |
Sirius Satellite Radio |
0.91 |
03.12.10 05:00 PM |
0.91 |
-0.0001 |
-0.01 % |
|
107,235,880 |
0.19-1.18 |
| SNE |
Sony Corp |
37.45 |
03.12.10 05:02 PM |
37.34 |
-0.83 |
-2.17 % |
|
786,959 |
19.05-38.19 |
| S |
Sprint Nextel |
3.70 |
03.12.10 05:00 PM |
3.60 |
-0.1 |
-2.70 % |
|
41,674,064 |
2.78-5.94 |
| TWX |
Time Warner |
30.79 |
03.12.10 05:01 PM |
30.54 |
-0.12 |
-0.39 % |
|
4,444,422 |
17.81-32.85 |
| TWC |
Time Warner Cable |
48.87 |
03.12.10 05:00 PM |
48.57 |
-0.32 |
-0.65 % |
|
1,377,106 |
24.00-49.31 |
| TIVO |
TiVo |
16.49 |
03.12.10 05:00 PM |
16.67 |
0.18 |
1.09 % |
|
3,340,912 |
6.31-17.98 |
| VZ |
Verizon |
29.93 |
03.12.10 05:01 PM |
29.73 |
-0.11 |
-0.37 % |
|
11,299,194 |
27.85-34.13 |
| VIA |
Viacom |
33.44 |
03.12.10 05:00 PM |
33.36 |
0.15 |
0.45 % |
|
31,516 |
16.20-33.44 |
| YHOO |
Yahoo |
16.50 |
03.12.10 05:00 PM |
16.32 |
-0.21 |
-1.27 % |
|
23,107,144 |
12.51-18.02 |
|
|
