|
Bridge Index
| Symbol |
Name |
Open Value |
Last Trade ( EST ) |
Last Trade Value |
Change |
% Change |
Volume |
52-Week |
|
The BRIDGE Multiplatform Index |
1,618.28 |
08.28.08 04:07 PM |
1,633.70 |
20.88 |
1.29 % |
443,455,485 |
1321.62-2583.20 |
| $INDU |
DOW |
11,499.87 |
08.28.08 04:04 PM |
11,715.18 |
212.67 |
1.85 % |
148,505,696 |
0.00-0.00 |
| $NASX |
NASDAQ |
2,390.11 |
08.28.08 05:16 PM |
2,411.64 |
29.18 |
1.22 % |
0 |
2155.42-2861.51 |
| $INX |
S&P 500 |
1,283.79 |
08.28.08 03:20 PM |
1,297.06 |
15.4 |
1.20 % |
2,114,198,400 |
0.00-0.00 |
| DOX |
Amdocs |
29.88 |
08.28.08 04:01 PM |
30.03 |
0.06 |
0.20 % |
814,001 |
27.18-38.03 |
| AAPL |
Apple |
175.29 |
08.28.08 04:00 PM |
173.74 |
-0.93 |
-0.53 % |
15,214,019 |
115.44-202.96 |
| ARRS |
Arris Group Inc |
9.30 |
08.28.08 04:00 PM |
9.47 |
0.19 |
2.05 % |
1,079,508 |
4.96-15.40 |
| T |
AT&T |
31.40 |
08.28.08 04:02 PM |
32.23 |
1.03 |
3.30 % |
27,736,642 |
29.72-42.97 |
| BLC |
Belo Corp |
7.27 |
08.28.08 04:01 PM |
7.46 |
0.24 |
3.32 % |
661,186 |
6.14-13.97 |
| BBND |
Big Band Networks |
3.58 |
08.28.08 04:00 PM |
3.65 |
0.06 |
1.67 % |
105,465 |
3.50-10.79 |
| BBI |
Blockbuster |
2.32 |
08.28.08 04:02 PM |
2.36 |
0.06 |
2.61 % |
1,906,583 |
2.14-5.80 |
| CVC |
Cablevision |
31.90 |
08.28.08 04:03 PM |
32.59 |
0.8 |
2.52 % |
1,518,319 |
19.04-35.06 |
| CBS |
CBS |
16.52 |
08.28.08 04:01 PM |
16.74 |
0.3 |
1.82 % |
5,757,234 |
15.76-32.97 |
| CHTR |
Charter |
1.07 |
08.28.08 04:00 PM |
1.10 |
0.01 |
0.92 % |
1,514,365 |
0.61-2.98 |
| CSCO |
Cisco Systems |
24.50 |
08.28.08 04:00 PM |
24.66 |
0.29 |
1.19 % |
28,165,126 |
20.56-34.24 |
| CLWR |
Clearwire |
9.81 |
08.28.08 04:00 PM |
9.85 |
0.03 |
0.31 % |
267,918 |
8.98-26.58 |
| CMCSA |
Comcast |
21.38 |
08.28.08 04:00 PM |
21.66 |
0.38 |
1.79 % |
13,385,450 |
16.11-26.28 |
| CTV |
Commscope Inc |
47.60 |
08.28.08 04:07 PM |
49.94 |
2.44 |
5.14 % |
3,611,139 |
33.75-58.57 |
| DTV |
DirecTV |
28.45 |
08.28.08 04:00 PM |
28.46 |
0.04 |
0.14 % |
7,723,721 |
18.20-29.10 |
| DISCA |
Discovery Holding Co |
19.63 |
08.28.08 04:00 PM |
20.30 |
0.83 |
4.26 % |
2,585,962 |
17.76-29.81 |
| DISH |
DISH Network |
28.61 |
08.28.08 04:00 PM |
28.67 |
0.08 |
0.28 % |
2,505,455 |
25.72-52.54 |
| DIS |
Disney |
31.89 |
08.28.08 04:00 PM |
32.59 |
0.83 |
2.61 % |
9,613,663 |
26.30-35.69 |
| SSP |
E.W. Scripps |
7.29 |
08.28.08 04:03 PM |
7.41 |
0.19 |
2.63 % |
402,878 |
6.19-147.78 |
| SATS |
EchoStar Holding |
31.40 |
08.28.08 04:00 PM |
31.80 |
0.4 |
1.27 % |
72,328 |
25.73-41.74 |
| GCI |
Gannett |
17.76 |
08.28.08 04:01 PM |
18.30 |
0.67 |
3.80 % |
5,802,644 |
14.62-48.00 |
| GE |
General Electric |
28.35 |
08.28.08 04:01 PM |
28.83 |
0.61 |
2.16 % |
34,112,884 |
25.60-42.15 |
| GOOG |
Google |
472.50 |
08.28.08 04:00 PM |
473.78 |
5.2 |
1.11 % |
3,008,934 |
412.11-747.24 |
| HTV |
Hearst Argyle |
19.70 |
08.28.08 04:00 PM |
19.88 |
0.24 |
1.22 % |
143,152 |
17.33-26.32 |
| HSNI |
Home Shopping Network |
14.82 |
08.28.08 04:00 PM |
14.60 |
-0.62 |
-4.07 % |
618,687 |
10.00-13.20 |
| IACI |
IAC Interactive |
17.66 |
08.20.08 04:00 PM |
17.60 |
-0.07 |
-0.40 % |
37,714,348 |
16.85-33.36 |
| LBTYA |
Liberty Global |
34.77 |
08.28.08 04:00 PM |
35.46 |
0.94 |
2.72 % |
2,098,704 |
27.51-42.98 |
| LCAPA |
Liberty Media Cap |
15.92 |
08.28.08 04:00 PM |
16.14 |
0.22 |
1.38 % |
525,793 |
14.03-129.72 |
| LMDIA |
Liberty Media Ent |
28.03 |
08.28.08 04:00 PM |
27.97 |
-0.1 |
-0.36 % |
2,928,342 |
19.65-28.24 |
| MEG |
Media General |
11.20 |
08.28.08 04:04 PM |
11.65 |
0.32 |
2.82 % |
110,404 |
10.23-31.04 |
| MCCC |
Mediacom Communications |
8.11 |
08.28.08 04:00 PM |
8.32 |
0.26 |
3.23 % |
572,885 |
3.75-8.78 |
| MSFT |
Microsoft |
27.61 |
08.28.08 04:00 PM |
27.94 |
0.38 |
1.38 % |
47,704,548 |
24.87-37.50 |
| MOT |
Motorola |
9.64 |
08.28.08 04:01 PM |
9.57 |
-0.03 |
-0.31 % |
17,698,968 |
6.62-19.68 |
| NNDS |
NDS Group |
60.79 |
08.28.08 03:59 PM |
60.80 |
0 |
0.00 % |
39,245 |
43.15-63.57 |
| NFLX |
Netflix |
30.34 |
08.28.08 04:00 PM |
31.12 |
0.48 |
1.57 % |
1,208,314 |
16.92-40.90 |
| NWS |
News Corp |
14.04 |
08.28.08 04:01 PM |
14.50 |
0.37 |
2.62 % |
2,377,564 |
13.50-24.95 |
| OPTV |
OpenTV |
1.85 |
08.28.08 04:00 PM |
1.93 |
0.08 |
4.32 % |
255,302 |
0.93-2.11 |
| OUTD |
Outdoor Channel |
8.00 |
08.28.08 04:00 PM |
8.01 |
0.02 |
0.25 % |
126,143 |
5.30-9.70 |
| PLA |
Playboy |
4.28 |
08.28.08 04:03 PM |
4.34 |
0.09 |
2.12 % |
216,642 |
3.92-12.00 |
| Q |
Qwest |
3.72 |
08.28.08 04:01 PM |
3.79 |
0.09 |
2.43 % |
10,008,589 |
3.39-9.58 |
| SNI |
Scripps Nets Interactive |
41.20 |
08.28.08 04:01 PM |
41.68 |
0.27 |
0.65 % |
384,517 |
38.00-43.49 |
| SBGI |
Sinclair Broadcast |
6.88 |
08.28.08 04:00 PM |
7.08 |
0.12 |
1.72 % |
1,481,599 |
5.64-13.50 |
| SIRI |
Sirius Satellite Radio |
1.33 |
08.28.08 04:00 PM |
1.36 |
0.03 |
2.26 % |
85,564,056 |
1.26-3.94 |
| SNE |
Sony Corp |
38.61 |
08.28.08 04:04 PM |
38.67 |
0.35 |
0.91 % |
345,251 |
36.90-57.19 |
| S |
Sprint Nextel |
9.01 |
08.28.08 04:01 PM |
8.90 |
-0.06 |
-0.67 % |
15,173,425 |
5.48-19.70 |
| TWX |
Time Warner |
15.94 |
08.28.08 04:00 PM |
16.25 |
0.37 |
2.33 % |
20,337,578 |
13.50-19.34 |
| TWC |
Time Warner Cable |
26.51 |
08.28.08 04:03 PM |
27.19 |
0.84 |
3.19 % |
1,026,777 |
21.95-37.06 |
| TIVO |
TiVo |
7.66 |
08.28.08 04:00 PM |
8.31 |
0.35 |
4.40 % |
4,586,617 |
5.54-9.43 |
| VZ |
Verizon |
34.86 |
08.28.08 04:01 PM |
35.47 |
0.76 |
2.19 % |
11,028,453 |
33.15-46.24 |
| VIA |
Viacom |
28.71 |
08.28.08 04:02 PM |
29.90 |
1.09 |
3.78 % |
51,696 |
27.55-44.95 |
| YHOO |
Yahoo |
19.40 |
08.28.08 04:00 PM |
19.65 |
0.28 |
1.45 % |
11,562,462 |
18.58-34.08 |
|
|
