| Symbol |
Name |
Open Value |
Last Trade ( EST ) |
Last Trade Value |
Change |
% Change |
Volume |
52-Week |
|
The MediaBiz Multiplatform Index |
1,735.65 |
03.09.10 04:04 PM |
1,748.13 |
6.05 |
0.35 % |
 |
826,003,978 |
829.58-1885.00 |
| $INDU |
DOW |
10,552.24 |
03.09.10 04:03 PM |
10,564.38 |
11.86 |
0.11 % |
|
219,809,584 |
0.00-0.00 |
| $NASX |
NASDAQ |
2,325.78 |
03.09.10 05:30 PM |
2,340.68 |
8.47 |
0.36 % |
|
0 |
1265.52-2335.43 |
| $INX |
S&P 500 |
1,137.56 |
03.09.10 04:59 PM |
1,140.44 |
1.94 |
0.17 % |
|
4,267,434,496 |
672.88-0.00 |
| DOX |
Amdocs |
29.59 |
03.09.10 04:01 PM |
30.15 |
0.57 |
1.93 % |
|
1,208,938 |
15.70-30.63 |
| AOL |
AOL |
25.59 |
03.09.10 04:00 PM |
25.64 |
0.05 |
0.20 % |
|
658,195 |
22.01-27.00 |
| AAPL |
Apple |
218.15 |
03.09.10 04:00 PM |
223.02 |
3.94 |
1.80 % |
|
32,745,122 |
82.57-220.09 |
| ARRS |
Arris Group Inc |
12.00 |
03.09.10 04:00 PM |
12.05 |
0.63 |
5.52 % |
|
5,195,155 |
6.15-13.75 |
| T |
AT&T |
25.34 |
03.09.10 04:02 PM |
25.56 |
0.28 |
1.11 % |
|
42,621,528 |
21.62-28.73 |
| BLC |
Belo Corp |
7.47 |
03.09.10 04:04 PM |
7.61 |
0.08 |
1.06 % |
|
599,846 |
0.55-7.61 |
| BBND |
Big Band Networks |
3.13 |
03.09.10 04:00 PM |
3.16 |
0.04 |
1.28 % |
|
520,069 |
2.70-7.18 |
| BBI |
Blockbuster |
0.37 |
03.09.10 04:02 PM |
0.42 |
0.034 |
8.92 % |
|
6,702,554 |
0.29-1.56 |
| BDR |
Blonder Tongue |
1.08 |
03.09.10 04:00 PM |
1.09 |
0.01 |
0.93 % |
|
5,413 |
0.71-2.10 |
| CVC |
Cablevision |
23.81 |
03.09.10 04:02 PM |
24.08 |
0.08 |
0.33 % |
|
1,678,058 |
9.34-27.73 |
| CBS |
CBS |
14.61 |
03.09.10 04:02 PM |
14.44 |
-0.22 |
-1.50 % |
 |
6,900,831 |
3.06-14.85 |
| CSCO |
Cisco Systems |
26.33 |
03.09.10 04:00 PM |
26.13 |
0 |
0.00 % |
|
159,722,976 |
13.61-26.36 |
| CLWR |
Clearwire |
7.66 |
03.09.10 04:00 PM |
8.04 |
0.345 |
4.49 % |
|
10,354,336 |
2.78-9.42 |
| CMCSA |
Comcast |
17.60 |
03.09.10 04:00 PM |
17.51 |
-0.05 |
-0.28 % |
|
16,595,946 |
11.10-17.88 |
| CTV |
Commscope Inc |
27.31 |
03.09.10 04:02 PM |
27.45 |
-0.06 |
-0.22 % |
|
759,441 |
7.06-33.00 |
| CRWN |
Crown Media Hldgs Inc |
1.80 |
03.09.10 04:00 PM |
1.81 |
0 |
0.00 % |
|
10,049 |
1.17-3.28 |
| DGI |
Digital Globe |
24.27 |
03.09.10 04:00 PM |
24.60 |
0.21 |
0.86 % |
|
136,137 |
16.95-26.39 |
| DTV |
DirecTV |
34.68 |
03.09.10 04:00 PM |
34.78 |
0 |
0.00 % |
|
6,893,525 |
18.95-35.18 |
| DISCA |
Discovery Comm |
31.34 |
03.09.10 04:00 PM |
31.91 |
0.23 |
0.73 % |
|
1,987,204 |
14.41-33.02 |
| DISH |
DISH Network |
21.39 |
03.09.10 04:00 PM |
21.54 |
0.17 |
0.80 % |
|
2,616,347 |
9.17-22.18 |
| DIS |
Disney |
33.00 |
03.09.10 04:00 PM |
33.31 |
0.12 |
0.36 % |
|
10,722,972 |
15.14-33.50 |
| SSP |
E.W. Scripps |
9.42 |
03.09.10 04:03 PM |
9.44 |
-0.16 |
-1.67 % |
|
603,364 |
0.67-9.81 |
| SATS |
EchoStar Corp |
20.54 |
03.09.10 04:00 PM |
20.65 |
0.08 |
0.39 % |
|
181,994 |
13.28-21.99 |
| GCI |
Gannett |
16.12 |
03.09.10 04:01 PM |
16.06 |
-0.1 |
-0.62 % |
|
2,957,112 |
1.85-17.33 |
| GE |
General Electric |
16.30 |
03.09.10 04:00 PM |
16.49 |
0.22 |
1.35 % |
|
82,065,232 |
6.88-17.52 |
| GOOG |
Google |
559.46 |
03.09.10 04:00 PM |
560.19 |
-2.29 |
-0.41 % |
|
3,136,621 |
289.45-629.51 |
| HSNI |
Home Shopping Network |
28.58 |
03.09.10 04:00 PM |
28.09 |
-0.5 |
-1.75 % |
|
587,163 |
3.95-28.80 |
| IACI |
IAC Interactive |
23.89 |
03.09.10 04:00 PM |
23.97 |
-0.01 |
-0.04 % |
|
1,556,600 |
13.23-24.10 |
| LBTYA |
Liberty Global |
28.32 |
03.09.10 04:00 PM |
28.29 |
-0.005 |
-0.02 % |
|
1,004,873 |
9.11-28.45 |
| LCAPA |
Liberty Media Cap |
32.97 |
03.09.10 04:00 PM |
32.71 |
-0.29 |
-0.88 % |
|
361,492 |
4.35-34.80 |
| MEG |
Media General |
8.98 |
03.09.10 04:02 PM |
9.02 |
0.03 |
0.33 % |
|
40,592 |
1.26-11.65 |
| MCCC |
Mediacom Communications |
5.48 |
03.09.10 04:00 PM |
5.85 |
0.38 |
6.95 % |
|
1,268,152 |
2.84-6.98 |
| MSFT |
Microsoft |
28.56 |
03.09.10 04:00 PM |
28.80 |
0.17 |
0.59 % |
|
49,006,148 |
15.10-31.50 |
| MOT |
Motorola |
6.83 |
03.09.10 04:00 PM |
6.97 |
0.06 |
0.87 % |
|
26,608,400 |
3.02-9.45 |
| NFLX |
Netflix |
68.25 |
03.09.10 04:00 PM |
69.94 |
1.26 |
1.83 % |
|
2,022,203 |
36.25-70.00 |
| NWS |
News Corp |
16.66 |
03.09.10 04:00 PM |
16.72 |
0.01 |
0.06 % |
|
2,790,182 |
5.61-16.83 |
| OPTV |
OpenTV |
1.54 |
03.09.10 03:59 PM |
1.55 |
0.01 |
0.65 % |
|
13,577 |
1.18-1.83 |
| OUTD |
Outdoor Channel |
6.28 |
03.09.10 04:00 PM |
6.35 |
0.05 |
0.79 % |
|
254,493 |
5.00-8.24 |
| PLA |
Playboy |
3.56 |
03.09.10 04:02 PM |
3.51 |
-0.05 |
-1.40 % |
|
107,216 |
1.12-5.22 |
| Q |
Qwest |
4.70 |
03.09.10 04:00 PM |
4.76 |
0.06 |
1.28 % |
|
19,147,124 |
2.86-4.87 |
| SNI |
Scripps Nets Interactive |
40.81 |
03.09.10 04:03 PM |
40.53 |
-0.41 |
-1.00 % |
|
616,166 |
18.49-46.94 |
| SBGI |
Sinclair Broadcast |
5.58 |
03.09.10 04:00 PM |
5.67 |
0.1 |
1.80 % |
|
423,106 |
0.85-6.20 |
| SIRI |
Sirius Satellite Radio |
0.89 |
03.09.10 04:00 PM |
0.91 |
0.0108 |
1.20 % |
|
167,766,640 |
0.14-1.18 |
| SNE |
Sony Corp |
36.82 |
03.09.10 04:02 PM |
37.15 |
0.4 |
1.09 % |
|
806,633 |
17.43-36.89 |
| S |
Sprint Nextel |
3.43 |
03.09.10 04:00 PM |
3.62 |
0.22 |
6.47 % |
|
95,858,936 |
2.78-5.94 |
| TWX |
Time Warner |
30.54 |
03.09.10 04:01 PM |
30.60 |
-0.04 |
-0.13 % |
|
5,936,721 |
17.81-32.85 |
| TWC |
Time Warner Cable |
48.70 |
03.09.10 04:01 PM |
49.10 |
0.1 |
0.20 % |
|
2,039,935 |
20.19-49.31 |
| TIVO |
TiVo |
16.80 |
03.09.10 04:00 PM |
16.70 |
-0.38 |
-2.22 % |
|
10,861,762 |
6.06-17.98 |
| VZ |
Verizon |
29.61 |
03.09.10 04:02 PM |
29.91 |
0.28 |
0.94 % |
|
19,312,140 |
26.10-34.13 |
| VIA |
Viacom |
32.02 |
03.09.10 04:01 PM |
32.68 |
0.38 |
1.18 % |
|
80,282 |
14.46-33.14 |
| YHOO |
Yahoo |
16.41 |
03.09.10 04:00 PM |
16.53 |
0.01 |
0.06 % |
|
19,948,764 |
12.51-18.02 |
|
|
