| Symbol |
Name |
Open Value |
Last Trade ( EST ) |
Last Trade Value |
Change |
% Change |
Volume |
52-Week |
|
The MediaBiz Multiplatform Index |
1,073.72 |
01.07.09 11:25 AM |
1,059.52 |
-27.2 |
-2.50 % |
200,337,641 |
766.95-2387.46 |
| $INDU |
DOW |
8,996.94 |
01.07.09 11:39 AM |
8,864.01 |
-151.09 |
-1.68 % |
89,115,248 |
7392.27-13191.50 |
| $NASX |
NASDAQ |
1,621.63 |
01.07.09 11:39 AM |
1,616.85 |
-35.53 |
-2.15 % |
0 |
1295.48-2551.47 |
| $INX |
S&P 500 |
925.99 |
01.07.09 11:39 AM |
917.72 |
-16.98 |
-1.82 % |
1,350,363,648 |
741.02-1440.24 |
| DOX |
Amdocs |
21.05 |
01.07.09 11:24 AM |
20.71 |
-0.75 |
-3.49 % |
278,797 |
15.62-34.67 |
| AAPL |
Apple |
91.60 |
01.07.09 11:25 AM |
91.66 |
-1.36 |
-1.46 % |
10,624,337 |
79.14-192.24 |
| ARRS |
Arris Group Inc |
8.14 |
01.07.09 11:25 AM |
8.00 |
-0.23 |
-2.79 % |
426,763 |
4.47-10.39 |
| T |
AT&T |
27.65 |
01.07.09 11:25 AM |
27.30 |
-0.59 |
-2.12 % |
10,572,669 |
20.90-41.85 |
| BLC |
Belo Corp |
2.00 |
01.07.09 11:25 AM |
2.09 |
0.09 |
4.50 % |
296,686 |
1.44-13.97 |
| BBND |
Big Band Networks |
6.32 |
01.07.09 11:22 AM |
5.95 |
-0.47 |
-7.32 % |
87,050 |
2.36-7.96 |
| BBI |
Blockbuster |
1.65 |
01.07.09 11:24 AM |
1.48 |
-0.11 |
-6.92 % |
547,000 |
0.72-3.70 |
| CVC |
Cablevision |
16.85 |
01.07.09 11:25 AM |
16.69 |
-0.24 |
-1.42 % |
986,444 |
11.00-33.00 |
| CBS |
CBS |
8.75 |
01.07.09 11:25 AM |
8.57 |
-0.35 |
-3.92 % |
3,700,409 |
4.36-25.83 |
| CHTR |
Charter |
0.11 |
01.07.09 11:25 AM |
0.15 |
0.0487 |
47.65 % |
9,152,307 |
0.08-1.68 |
| CSCO |
Cisco Systems |
17.33 |
01.07.09 11:25 AM |
17.40 |
-0.39 |
-2.19 % |
16,864,100 |
14.20-27.72 |
| CLWR |
Clearwire |
5.09 |
01.07.09 11:24 AM |
4.99 |
-0.1 |
-1.96 % |
123,267 |
3.24-18.26 |
| CMCSA |
Comcast |
16.90 |
01.07.09 11:25 AM |
16.71 |
-0.52 |
-3.02 % |
6,469,332 |
12.50-22.86 |
| CTV |
Commscope Inc |
17.14 |
01.07.09 11:25 AM |
16.70 |
-0.79 |
-4.52 % |
276,807 |
7.35-56.50 |
| CRWN |
Crown Media Hldgs Inc |
2.68 |
01.07.09 10:57 AM |
2.55 |
-0.18 |
-6.59 % |
7,642 |
1.63-6.19 |
| DTV |
DirecTV |
23.15 |
01.07.09 11:25 AM |
22.85 |
-0.62 |
-2.64 % |
2,285,487 |
17.70-29.10 |
| DISCA |
Discovery Comm |
14.74 |
01.07.09 11:25 AM |
14.46 |
-0.53 |
-3.54 % |
376,831 |
10.02-26.83 |
| DISH |
DISH Network |
11.74 |
01.07.09 11:25 AM |
11.85 |
-0.135 |
-1.13 % |
1,471,395 |
8.34-36.11 |
| DIS |
Disney |
23.89 |
01.07.09 11:25 AM |
23.15 |
-1.16 |
-4.77 % |
4,026,639 |
18.60-35.02 |
| SSP |
E.W. Scripps |
2.24 |
01.07.09 11:24 AM |
2.24 |
-0.04 |
-1.75 % |
101,216 |
1.65-147.78 |
| SATS |
EchoStar Corp |
14.88 |
01.07.09 11:25 AM |
14.75 |
-0.23 |
-1.54 % |
53,430 |
12.97-41.74 |
| GCI |
Gannett |
9.28 |
01.07.09 11:25 AM |
8.88 |
-0.42 |
-4.52 % |
1,629,481 |
5.00-38.16 |
| GE |
General Electric |
16.67 |
01.07.09 11:25 AM |
16.52 |
-0.3425 |
-2.03 % |
20,074,660 |
12.58-38.52 |
| GOOG |
Google |
328.50 |
01.07.09 11:25 AM |
323.57 |
-10.49 |
-3.14 % |
1,695,590 |
247.30-659.96 |
| HTV |
Hearst Argyle |
6.46 |
01.07.09 11:24 AM |
6.18 |
-0.38 |
-5.79 % |
42,450 |
4.87-24.50 |
| HSNI |
Home Shopping Network |
7.21 |
01.07.09 11:25 AM |
6.96 |
-0.28 |
-3.87 % |
131,428 |
1.40-16.54 |
| IACI |
IAC Interactive |
16.21 |
01.07.09 11:25 AM |
15.78 |
-0.57 |
-3.49 % |
621,789 |
13.27-53.28 |
| LBTYA |
Liberty Global |
17.68 |
01.07.09 11:25 AM |
17.64 |
-0.4 |
-2.22 % |
502,424 |
9.89-41.37 |
| LCAPA |
Liberty Media Cap |
5.51 |
01.07.09 11:25 AM |
5.16 |
-0.43 |
-7.69 % |
240,642 |
2.33-119.75 |
| LMDIA |
Liberty Media Ent |
18.30 |
01.07.09 11:25 AM |
17.87 |
-0.53 |
-2.88 % |
367,632 |
9.47-28.64 |
| MEG |
Media General |
3.09 |
01.07.09 11:24 AM |
3.29 |
0.2 |
6.47 % |
394,573 |
1.29-27.18 |
| MCCC |
Mediacom Communications |
4.55 |
01.07.09 11:25 AM |
4.44 |
-0.18 |
-3.90 % |
114,258 |
1.89-8.42 |
| MSFT |
Microsoft |
20.13 |
01.07.09 11:25 AM |
20.17 |
-0.59 |
-2.84 % |
16,765,012 |
17.50-35.00 |
| MOT |
Motorola |
4.55 |
01.07.09 11:25 AM |
4.49 |
-0.15 |
-3.23 % |
6,266,412 |
3.00-15.25 |
| NNDS |
NDS Group |
57.70 |
01.07.09 11:20 AM |
57.54 |
-0.12 |
-0.21 % |
40,035 |
40.50-61.00 |
| NFLX |
Netflix |
33.01 |
01.07.09 11:25 AM |
32.41 |
-0.53 |
-1.61 % |
494,688 |
17.90-40.90 |
| NWS |
News Corp |
10.30 |
01.07.09 11:25 AM |
10.00 |
-0.5 |
-4.76 % |
1,197,296 |
5.83-20.76 |
| OPTV |
OpenTV |
1.21 |
01.07.09 11:24 AM |
1.19 |
-0.0399 |
-3.24 % |
29,847 |
0.87-2.11 |
| OUTD |
Outdoor Channel |
7.38 |
01.07.09 11:23 AM |
7.67 |
0.18 |
2.40 % |
4,900 |
3.75-9.11 |
| PLA |
Playboy |
2.50 |
01.07.09 11:24 AM |
2.44 |
-0.09 |
-3.56 % |
38,310 |
1.03-9.13 |
| Q |
Qwest |
3.53 |
01.07.09 11:25 AM |
3.55 |
-0.065 |
-1.80 % |
2,405,805 |
2.05-6.65 |
| SNI |
Scripps Nets Interactive |
23.89 |
01.07.09 11:25 AM |
23.90 |
-0.47 |
-1.93 % |
370,125 |
20.00-44.98 |
| SBGI |
Sinclair Broadcast |
3.73 |
01.07.09 11:25 AM |
3.67 |
-0.12 |
-3.17 % |
126,715 |
1.85-11.08 |
| SIRI |
Sirius Satellite Radio |
0.14 |
01.07.09 11:25 AM |
0.14 |
0.0046 |
3.32 % |
21,411,728 |
0.08-3.89 |
| SNE |
Sony Corp |
24.05 |
01.07.09 11:25 AM |
23.68 |
0.83 |
3.63 % |
934,181 |
18.09-57.19 |
| S |
Sprint Nextel |
2.25 |
01.07.09 11:25 AM |
2.36 |
0.0424 |
1.83 % |
17,817,432 |
1.35-13.14 |
| TWX |
Time Warner |
10.53 |
01.07.09 11:25 AM |
10.17 |
-0.81 |
-7.38 % |
23,174,680 |
7.00-16.90 |
| TWC |
Time Warner Cable |
22.30 |
01.07.09 11:25 AM |
21.55 |
-1.1 |
-4.86 % |
808,054 |
16.30-31.56 |
| TIVO |
TiVo |
7.32 |
01.07.09 11:25 AM |
7.29 |
-0.02 |
-0.27 % |
214,427 |
4.00-9.43 |
| VZ |
Verizon |
31.82 |
01.07.09 11:25 AM |
31.96 |
0.46 |
1.46 % |
8,661,696 |
23.07-44.32 |
| VIA |
Viacom |
21.96 |
01.07.09 11:18 AM |
21.16 |
-0.82 |
-3.73 % |
44,500 |
13.00-42.71 |
| YHOO |
Yahoo |
12.69 |
01.07.09 11:25 AM |
12.55 |
-0.45 |
-3.46 % |
4,972,979 |
8.94-30.25 |
|
|
