| Symbol |
Name |
Open Value |
Last Trade ( EST ) |
Last Trade Value |
Change |
% Change |
Volume |
52-Week |
|
The MediaBiz Multiplatform Index |
1,080.28 |
01.07.09 11:45 AM |
1,067.73 |
-25.68 |
-2.35 % |
222,662,962 |
771.08-2401.95 |
| $INDU |
DOW |
8,996.94 |
01.07.09 12:00 PM |
8,873.56 |
-141.54 |
-1.57 % |
98,653,296 |
7392.27-13191.50 |
| $NASX |
NASDAQ |
1,621.63 |
01.07.09 12:00 PM |
1,622.52 |
-29.86 |
-1.81 % |
0 |
1295.48-2551.47 |
| $INX |
S&P 500 |
925.99 |
01.07.09 12:00 PM |
919.85 |
-14.85 |
-1.59 % |
1,486,595,200 |
741.02-1440.24 |
| DOX |
Amdocs |
21.05 |
01.07.09 11:45 AM |
20.86 |
-0.6 |
-2.80 % |
298,796 |
15.62-34.67 |
| AAPL |
Apple |
91.60 |
01.07.09 11:45 AM |
91.90 |
-1.12 |
-1.20 % |
11,446,057 |
79.14-192.24 |
| ARRS |
Arris Group Inc |
8.14 |
01.07.09 11:45 AM |
8.09 |
-0.14 |
-1.70 % |
479,559 |
4.47-10.39 |
| T |
AT&T |
27.65 |
01.07.09 11:45 AM |
27.34 |
-0.55 |
-1.97 % |
11,508,310 |
20.90-41.85 |
| BLC |
Belo Corp |
2.00 |
01.07.09 11:45 AM |
2.11 |
0.11 |
5.50 % |
304,486 |
1.44-13.97 |
| BBND |
Big Band Networks |
6.32 |
01.07.09 11:45 AM |
6.02 |
-0.4 |
-6.23 % |
114,102 |
2.36-7.96 |
| BBI |
Blockbuster |
1.65 |
01.07.09 11:44 AM |
1.49 |
-0.1 |
-6.29 % |
576,100 |
0.72-3.70 |
| CVC |
Cablevision |
16.85 |
01.07.09 11:45 AM |
16.55 |
-0.38 |
-2.24 % |
1,167,099 |
11.00-33.00 |
| CBS |
CBS |
8.75 |
01.07.09 11:45 AM |
8.62 |
-0.3 |
-3.36 % |
4,047,504 |
4.36-25.83 |
| CHTR |
Charter |
0.11 |
01.07.09 11:45 AM |
0.16 |
0.058 |
56.75 % |
10,738,420 |
0.08-1.68 |
| CSCO |
Cisco Systems |
17.33 |
01.07.09 11:45 AM |
17.48 |
-0.3101 |
-1.74 % |
18,867,020 |
14.20-27.72 |
| CLWR |
Clearwire |
5.09 |
01.07.09 11:45 AM |
5.01 |
-0.08 |
-1.57 % |
151,942 |
3.24-18.26 |
| CMCSA |
Comcast |
16.90 |
01.07.09 11:45 AM |
16.61 |
-0.62 |
-3.60 % |
7,144,335 |
12.50-22.86 |
| CTV |
Commscope Inc |
17.14 |
01.07.09 11:45 AM |
16.82 |
-0.67 |
-3.83 % |
288,007 |
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 11:45 AM |
22.85 |
-0.62 |
-2.64 % |
2,546,919 |
17.70-29.10 |
| DISCA |
Discovery Comm |
14.74 |
01.07.09 11:45 AM |
14.51 |
-0.48 |
-3.20 % |
422,824 |
10.02-26.83 |
| DISH |
DISH Network |
11.74 |
01.07.09 11:45 AM |
11.91 |
-0.07 |
-0.58 % |
1,681,165 |
8.34-36.11 |
| DIS |
Disney |
23.89 |
01.07.09 11:45 AM |
23.15 |
-1.16 |
-4.77 % |
4,390,949 |
18.60-35.02 |
| SSP |
E.W. Scripps |
2.24 |
01.07.09 11:45 AM |
2.24 |
-0.04 |
-1.75 % |
127,364 |
1.65-147.78 |
| SATS |
EchoStar Corp |
14.88 |
01.07.09 11:45 AM |
15.07 |
0.09 |
0.60 % |
69,020 |
12.97-41.74 |
| GCI |
Gannett |
9.28 |
01.07.09 11:45 AM |
8.96 |
-0.34 |
-3.66 % |
1,757,726 |
5.00-38.16 |
| GE |
General Electric |
16.67 |
01.07.09 11:45 AM |
16.53 |
-0.33 |
-1.96 % |
21,904,924 |
12.58-38.52 |
| GOOG |
Google |
328.50 |
01.07.09 11:45 AM |
323.20 |
-10.86 |
-3.25 % |
1,962,970 |
247.30-659.96 |
| HTV |
Hearst Argyle |
6.46 |
01.07.09 11:44 AM |
6.22 |
-0.34 |
-5.18 % |
44,550 |
4.87-24.50 |
| HSNI |
Home Shopping Network |
7.21 |
01.07.09 11:45 AM |
6.90 |
-0.34 |
-4.70 % |
144,592 |
1.40-16.54 |
| IACI |
IAC Interactive |
16.21 |
01.07.09 11:45 AM |
15.80 |
-0.55 |
-3.36 % |
682,559 |
13.27-53.28 |
| LBTYA |
Liberty Global |
17.68 |
01.07.09 11:45 AM |
17.72 |
-0.32 |
-1.77 % |
533,459 |
9.89-41.37 |
| LCAPA |
Liberty Media Cap |
5.51 |
01.07.09 11:44 AM |
5.26 |
-0.33 |
-5.90 % |
263,361 |
2.33-119.75 |
| LMDIA |
Liberty Media Ent |
18.30 |
01.07.09 11:45 AM |
17.94 |
-0.46 |
-2.50 % |
437,853 |
9.47-28.64 |
| MEG |
Media General |
3.09 |
01.07.09 11:43 AM |
3.40 |
0.31 |
10.03 % |
410,673 |
1.29-27.18 |
| MCCC |
Mediacom Communications |
4.55 |
01.07.09 11:45 AM |
4.44 |
-0.18 |
-3.90 % |
117,358 |
1.89-8.42 |
| MSFT |
Microsoft |
20.13 |
01.07.09 11:45 AM |
20.20 |
-0.56 |
-2.70 % |
18,281,434 |
17.50-35.00 |
| MOT |
Motorola |
4.55 |
01.07.09 11:45 AM |
4.47 |
-0.17 |
-3.66 % |
7,132,825 |
3.00-15.25 |
| NNDS |
NDS Group |
57.70 |
01.07.09 11:42 AM |
57.70 |
0.04 |
0.07 % |
45,335 |
40.50-61.00 |
| NFLX |
Netflix |
33.01 |
01.07.09 11:45 AM |
32.63 |
-0.31 |
-0.94 % |
520,079 |
17.90-40.90 |
| NWS |
News Corp |
10.30 |
01.07.09 11:44 AM |
10.03 |
-0.47 |
-4.48 % |
1,357,305 |
5.83-20.76 |
| OPTV |
OpenTV |
1.21 |
01.07.09 11:31 AM |
1.20 |
-0.03 |
-2.44 % |
29,947 |
0.87-2.11 |
| OUTD |
Outdoor Channel |
7.38 |
01.07.09 11:44 AM |
7.70 |
0.21 |
2.80 % |
5,500 |
3.75-9.11 |
| PLA |
Playboy |
2.50 |
01.07.09 11:40 AM |
2.44 |
-0.09 |
-3.56 % |
42,310 |
1.03-9.13 |
| Q |
Qwest |
3.53 |
01.07.09 11:45 AM |
3.60 |
-0.01 |
-0.28 % |
2,986,476 |
2.05-6.65 |
| SNI |
Scripps Nets Interactive |
23.89 |
01.07.09 11:45 AM |
23.83 |
-0.54 |
-2.22 % |
394,567 |
20.00-44.98 |
| SBGI |
Sinclair Broadcast |
3.73 |
01.07.09 11:44 AM |
3.66 |
-0.13 |
-3.43 % |
139,289 |
1.85-11.08 |
| SIRI |
Sirius Satellite Radio |
0.14 |
01.07.09 11:45 AM |
0.14 |
0.0045 |
3.25 % |
25,335,028 |
0.08-3.89 |
| SNE |
Sony Corp |
24.05 |
01.07.09 11:45 AM |
23.79 |
0.94 |
4.11 % |
1,087,164 |
18.09-57.19 |
| S |
Sprint Nextel |
2.25 |
01.07.09 11:45 AM |
2.38 |
0.06 |
2.59 % |
18,450,040 |
1.35-13.14 |
| TWX |
Time Warner |
10.53 |
01.07.09 11:45 AM |
10.26 |
-0.72 |
-6.56 % |
25,389,120 |
7.00-16.90 |
| TWC |
Time Warner Cable |
22.30 |
01.07.09 11:45 AM |
21.44 |
-1.21 |
-5.34 % |
944,747 |
16.30-31.56 |
| TIVO |
TiVo |
7.32 |
01.07.09 11:45 AM |
7.30 |
-0.01 |
-0.14 % |
245,139 |
4.00-9.43 |
| VZ |
Verizon |
31.82 |
01.07.09 11:45 AM |
32.10 |
0.6 |
1.90 % |
10,061,969 |
23.07-44.32 |
| VIA |
Viacom |
21.96 |
01.07.09 11:43 AM |
21.22 |
-0.76 |
-3.46 % |
48,600 |
13.00-42.71 |
| YHOO |
Yahoo |
12.69 |
01.07.09 11:45 AM |
12.53 |
-0.47 |
-3.62 % |
5,467,928 |
8.94-30.25 |
|
|
