| Symbol |
Name |
Open Value |
Last Trade ( EST ) |
Last Trade Value |
Change |
% Change |
Volume |
52-Week |
|
The MediaBiz Multiplatform Index |
2,513.05 |
02.14.70 10:27 PM |
2,454.37 |
-53.21 |
-2.12 % |
 |
482,016,543 |
1743.06-3075.62 |
| $NASX |
NASDAQ |
2,874.71 |
05.17.12 05:16 PM |
2,813.69 |
-60.35 |
-2.10 % |
|
0 |
2298.89-3134.17 |
| $INX |
S&P 500 |
1,324.82 |
05.17.12 04:38 PM |
1,304.86 |
-19.94 |
-1.51 % |
|
680,754,304 |
1074.77-1422.38 |
| AMCX |
AMC Networks |
41.62 |
05.17.12 04:00 PM |
40.00 |
-2.18 |
-5.17 % |
|
343,603 |
29.66-46.69 |
| DOX |
Amdocs |
29.73 |
05.17.12 04:02 PM |
29.68 |
-0.13 |
-0.44 % |
|
1,447,964 |
25.41-32.39 |
| AOL |
AOL |
26.83 |
05.17.12 04:00 PM |
26.29 |
-0.47 |
-1.76 % |
|
1,255,099 |
10.06-27.49 |
| AAPL |
Apple |
545.31 |
05.17.12 04:00 PM |
530.12 |
-15.955 |
-2.92 % |
|
25,268,790 |
310.50-644.00 |
| T |
AT&T |
33.21 |
05.17.12 04:00 PM |
33.29 |
0.1 |
0.30 % |
 |
22,929,154 |
27.29-33.92 |
| BLC |
Belo Corp |
6.15 |
05.17.12 04:02 PM |
5.96 |
-0.19 |
-3.09 % |
|
680,143 |
4.36-9.00 |
| BBI |
Blockbuster |
0.00 |
05.16.12 12:09 AM |
0.00 |
0 |
% |
- |
0 |
0.00-0.00 |
| BDR |
Blonder Tongue |
0.99 |
05.17.12 04:00 PM |
1.09 |
0.109 |
11.11 % |
|
25,146 |
0.94-2.29 |
| CVC |
Cablevision |
11.53 |
05.17.12 04:01 PM |
11.12 |
-0.35 |
-3.05 % |
|
4,957,637 |
11.45-36.86 |
| CBS |
CBS |
31.79 |
05.17.12 04:01 PM |
30.02 |
-1.76 |
-5.54 % |
|
15,643,870 |
17.99-35.00 |
| CHTR |
Charter |
65.49 |
05.17.12 04:00 PM |
63.34 |
-1.96 |
-3.00 % |
|
417,712 |
41.33-65.32 |
| CSCO |
Cisco Systems |
16.70 |
05.17.12 04:00 PM |
16.55 |
-0.14 |
-0.84 % |
|
39,944,328 |
13.30-21.30 |
| CLWR |
Clearwire |
1.12 |
05.17.12 04:00 PM |
1.06 |
-0.08 |
-7.02 % |
|
18,382,982 |
1.06-5.19 |
| CMCSA |
Comcast |
28.79 |
05.17.12 04:00 PM |
28.35 |
-0.5 |
-1.73 % |
|
8,894,258 |
19.19-30.88 |
| CRWN |
Crown Media Hldgs Inc |
1.49 |
05.17.12 04:00 PM |
1.50 |
0 |
0.00 % |
- |
113,556 |
1.12-2.08 |
| DGI |
Digital Globe |
15.83 |
05.17.12 04:05 PM |
15.29 |
-0.56 |
-3.53 % |
|
502,273 |
11.61-29.39 |
| DTV |
DirecTV |
46.84 |
05.17.12 04:00 PM |
46.06 |
-0.81 |
-1.73 % |
|
3,980,158 |
39.82-53.40 |
| DISCA |
Discovery Comm |
51.08 |
05.17.12 04:00 PM |
49.08 |
-2.11 |
-4.12 % |
|
1,270,055 |
34.75-55.00 |
| DISH |
DISH Network |
30.01 |
05.17.12 04:00 PM |
29.14 |
-0.89 |
-2.96 % |
|
1,751,730 |
20.89-35.64 |
| DIS |
Disney |
45.18 |
05.17.12 04:01 PM |
44.33 |
-0.75 |
-1.66 % |
|
8,255,744 |
28.19-45.80 |
| SSP |
E.W. Scripps |
9.39 |
05.17.12 04:06 PM |
9.15 |
-0.19 |
-2.03 % |
|
169,335 |
6.36-10.12 |
| SATS |
EchoStar Corp |
28.05 |
05.17.12 04:00 PM |
27.70 |
-0.43 |
-1.53 % |
|
166,272 |
20.10-38.47 |
| GCI |
Gannett |
13.39 |
05.17.12 04:03 PM |
13.08 |
-0.27 |
-2.02 % |
|
4,776,992 |
8.28-16.26 |
| GOOG |
Google |
633.83 |
05.17.12 04:00 PM |
623.05 |
-5.88 |
-0.93 % |
|
3,209,060 |
473.02-670.25 |
| HSNI |
Home Shopping Network |
37.68 |
05.17.12 04:00 PM |
36.84 |
-0.86 |
-2.28 % |
|
724,685 |
27.55-40.00 |
| IACI |
IAC Interactive |
47.36 |
05.17.12 04:00 PM |
45.30 |
-2.18 |
-4.59 % |
|
943,605 |
34.12-52.78 |
| LBTYA |
Liberty Global |
50.22 |
05.17.12 04:00 PM |
48.52 |
-1.7 |
-3.39 % |
|
1,600,510 |
32.06-52.00 |
| LMCA |
Liberty Media |
83.80 |
05.17.12 04:00 PM |
79.67 |
-4.44 |
-5.28 % |
|
1,982,381 |
58.51-104.34 |
| MEG |
Media General |
4.89 |
05.17.12 04:03 PM |
4.18 |
1.04 |
33.12 % |
|
1,852,940 |
1.14-6.84 |
| MSFT |
Microsoft |
29.94 |
05.17.12 04:00 PM |
29.72 |
-0.18 |
-0.60 % |
|
47,151,056 |
23.65-32.95 |
| MMI |
Motorola Mobility |
39.28 |
05.17.12 04:02 PM |
39.20 |
-0.15 |
-0.38 % |
|
5,018,414 |
20.77-39.81 |
| MSI |
Motorola Solutions |
48.87 |
05.17.12 04:02 PM |
47.87 |
-0.89 |
-1.83 % |
|
2,144,121 |
38.36-52.78 |
| NNDS |
NDS Group |
0.00 |
05.15.12 11:40 AM |
0.00 |
0 |
% |
- |
0 |
0.00-0.00 |
| NFLX |
Netflix |
74.25 |
05.17.12 04:00 PM |
71.97 |
-2.23 |
-3.01 % |
|
3,345,032 |
62.37-304.79 |
| NOOF |
New Frontier Media Inc |
1.51 |
05.17.12 03:56 PM |
1.51 |
-0.02 |
-1.31 % |
|
35,333 |
0.84-1.85 |
| NWS |
News Corp |
19.92 |
05.17.12 04:00 PM |
19.69 |
-0.3 |
-1.50 % |
|
3,152,292 |
13.83-20.94 |
| OPTV |
OpenTV |
0.00 |
05.17.12 06:40 AM |
0.00 |
0 |
% |
- |
0 |
0.00-0.00 |
| OUTD |
Outdoor Channel |
6.86 |
05.17.12 04:00 PM |
6.59 |
-0.27 |
-3.94 % |
|
32,742 |
5.18-7.99 |
| SNI |
Scripps Nets Interactive |
53.15 |
05.17.12 04:06 PM |
51.12 |
-1.87 |
-3.53 % |
|
1,530,516 |
33.82-55.35 |
| SBGI |
Sinclair Broadcast |
8.73 |
05.17.12 04:00 PM |
8.17 |
-0.52 |
-5.98 % |
|
755,999 |
6.60-13.33 |
| SIRI |
Sirius Satellite Radio |
1.95 |
05.17.12 04:00 PM |
1.83 |
-0.13 |
-6.63 % |
|
162,703,584 |
1.27-2.44 |
| SNE |
Sony Corp |
14.25 |
05.17.12 04:02 PM |
14.24 |
0.48 |
3.49 % |
|
3,354,601 |
13.73-28.02 |
| S |
Sprint Nextel |
2.41 |
05.17.12 04:01 PM |
2.36 |
-0.04 |
-1.67 % |
|
40,975,840 |
2.10-6.45 |
| TWX |
Time Warner |
35.29 |
05.17.12 04:00 PM |
34.62 |
-0.65 |
-1.84 % |
|
5,211,332 |
27.62-39.24 |
| TWC |
Time Warner Cable |
76.28 |
05.17.12 04:01 PM |
74.48 |
-1.87 |
-2.45 % |
|
1,210,442 |
57.15-83.64 |
| TIVO |
TiVo |
9.66 |
05.17.12 04:00 PM |
9.33 |
-0.25 |
-2.61 % |
|
2,379,582 |
7.06-12.37 |
| VZ |
Verizon |
40.81 |
05.17.12 04:02 PM |
41.37 |
0.49 |
1.20 % |
|
15,369,999 |
32.28-41.43 |
| VIA |
Viacom |
51.77 |
05.17.12 03:59 PM |
51.92 |
0.13 |
0.25 % |
|
29,340 |
44.10-60.90 |
| VSAT |
ViaSat |
44.57 |
05.17.12 04:00 PM |
43.75 |
-0.99 |
-2.21 % |
|
188,514 |
31.18-49.80 |
| YHOO |
Yahoo |
15.26 |
05.17.12 04:00 PM |
14.87 |
-0.41 |
-2.68 % |
|
15,937,822 |
11.09-18.84 |
|
|
