| Symbol |
Name |
Open Value |
Last Trade ( EST ) |
Last Trade Value |
Change |
% Change |
Volume |
52-Week |
|
The MediaBiz Multiplatform Index |
36,874.40 |
01.05.09 04:08 PM |
37,138.08 |
176.15 |
0.48 % |
20,258,111,020 |
26721.08-83632.29 |
| $INDU |
DOW |
9,027.13 |
01.05.09 04:02 PM |
8,952.89 |
-81.8 |
-0.91 % |
233,756,608 |
7392.27-13191.50 |
| $NASX |
NASDAQ |
1,621.48 |
01.05.09 05:15 PM |
1,628.03 |
-4.18 |
-0.26 % |
0 |
1295.48-2551.47 |
| $INX |
S&P 500 |
929.17 |
01.05.09 05:00 PM |
927.45 |
-4.35 |
-0.47 % |
3,596,981,760 |
741.02-1440.24 |
| DOX |
Amdocs |
19.64 |
01.05.09 04:03 PM |
20.55 |
0.92 |
4.69 % |
2,060,370 |
15.62-34.67 |
| AAPL |
Apple |
93.11 |
01.05.09 04:00 PM |
94.58 |
3.83 |
4.22 % |
42,458,780 |
79.14-192.24 |
| ARRS |
Arris Group Inc |
7.92 |
01.05.09 04:00 PM |
7.57 |
-0.38 |
-4.78 % |
2,648,293 |
4.47-10.39 |
| T |
AT&T |
28.80 |
01.05.09 04:02 PM |
28.43 |
-0.99 |
-3.37 % |
32,428,300 |
20.90-41.94 |
| BLC |
Belo Corp |
1.86 |
01.05.09 04:01 PM |
1.85 |
0.01 |
0.54 % |
727,801 |
1.44-13.97 |
| BBND |
Big Band Networks |
5.73 |
01.05.09 04:00 PM |
6.12 |
0.35 |
6.07 % |
295,933 |
2.36-7.96 |
| BBI |
Blockbuster |
1.29 |
01.05.09 04:06 PM |
1.47 |
0.17 |
13.08 % |
2,808,618 |
0.72-3.70 |
| CVC |
Cablevision |
17.29 |
01.05.09 04:02 PM |
16.68 |
-0.7 |
-4.03 % |
3,976,248 |
11.00-33.00 |
| CBS |
CBS |
8.87 |
01.05.09 04:00 PM |
8.70 |
-0.21 |
-2.36 % |
8,665,282 |
4.36-25.83 |
| CHTR |
Charter |
0.11 |
01.05.09 04:00 PM |
0.10 |
-0.0102 |
-9.27 % |
7,333,340 |
0.08-1.68 |
| CSCO |
Cisco Systems |
16.81 |
01.05.09 04:00 PM |
17.11 |
0.15 |
0.88 % |
45,480,552 |
14.20-27.72 |
| CLWR |
Clearwire |
4.90 |
01.05.09 04:00 PM |
5.07 |
0.22 |
4.54 % |
480,174 |
3.24-18.26 |
| CMCSA |
Comcast |
17.80 |
01.05.09 04:00 PM |
17.03 |
-0.8975 |
-5.01 % |
34,965,792 |
12.50-22.86 |
| CTV |
Commscope Inc |
16.41 |
01.05.09 04:08 PM |
16.48 |
0.13 |
0.80 % |
933,581 |
7.35-56.50 |
| CRWN |
Crown Media Hldgs Inc |
2.89 |
01.05.09 04:00 PM |
2.75 |
-0.07 |
-2.48 % |
8,304 |
1.63-6.19 |
| DTV |
DirecTV |
24.00 |
01.05.09 04:00 PM |
23.17 |
-1.01 |
-4.18 % |
10,282,363 |
17.70-29.10 |
| DISCA |
Discovery Comm |
14.54 |
01.05.09 04:00 PM |
14.80 |
0.15 |
1.02 % |
2,036,371 |
10.02-26.83 |
| DISH |
DISH Network |
11.74 |
01.05.09 04:00 PM |
11.49 |
-0.25 |
-2.13 % |
4,762,479 |
8.34-36.11 |
| DIS |
Disney |
23.51 |
01.05.09 04:01 PM |
23.50 |
-0.42 |
-1.76 % |
11,713,826 |
18.60-35.02 |
| SSP |
E.W. Scripps |
2.26 |
01.05.09 04:00 PM |
2.10 |
-0.24 |
-10.26 % |
521,091 |
1.65-147.78 |
| SATS |
EchoStar Corp |
14.48 |
01.05.09 04:00 PM |
13.92 |
-0.53 |
-3.67 % |
149,789 |
12.97-41.74 |
| GCI |
Gannett |
8.70 |
01.05.09 04:02 PM |
8.90 |
0.32 |
3.73 % |
6,824,918 |
5.00-38.16 |
| GE |
General Electric |
17.17 |
01.05.09 04:00 PM |
16.63 |
-0.44 |
-2.58 % |
72,545,568 |
12.58-38.52 |
| GOOG |
Google |
320.05 |
01.05.09 04:00 PM |
328.05 |
6.73 |
2.09 % |
4,891,063 |
247.30-662.28 |
| HTV |
Hearst Argyle |
6.36 |
01.05.09 04:04 PM |
6.26 |
-0.24 |
-3.69 % |
150,763 |
4.87-24.50 |
| HSNI |
Home Shopping Network |
7.44 |
01.05.09 04:00 PM |
7.10 |
-0.43 |
-5.71 % |
388,219 |
1.40-16.54 |
| IACI |
IAC Interactive |
15.98 |
01.05.09 04:00 PM |
16.11 |
0.02 |
0.12 % |
1,589,306 |
13.27-53.28 |
| LBTYA |
Liberty Global |
17.14 |
01.05.09 04:00 PM |
16.66 |
-0.62 |
-3.59 % |
3,253,138 |
9.89-41.37 |
| LCAPA |
Liberty Media Cap |
5.07 |
01.05.09 04:00 PM |
5.26 |
0.1 |
1.94 % |
847,480 |
2.33-119.75 |
| LMDIA |
Liberty Media Ent |
18.90 |
01.05.09 04:00 PM |
18.63 |
-0.23 |
-1.22 % |
2,100,903 |
9.47-28.64 |
| MEG |
Media General |
2.50 |
01.05.09 04:02 PM |
2.98 |
0.38 |
14.62 % |
829,042 |
1.29-27.18 |
| MCCC |
Mediacom Communications |
4.69 |
01.05.09 04:00 PM |
4.23 |
-0.48 |
-10.19 % |
412,024 |
1.89-8.42 |
| MSFT |
Microsoft |
20.20 |
01.05.09 04:00 PM |
20.52 |
0.19 |
0.93 % |
61,476,552 |
17.50-35.00 |
| MOT |
Motorola |
4.62 |
01.05.09 04:00 PM |
4.48 |
-0.19 |
-4.07 % |
19,743,844 |
3.00-15.25 |
| NNDS |
NDS Group |
58.28 |
01.05.09 04:00 PM |
57.90 |
-0.38 |
-0.65 % |
88,722 |
40.50-61.00 |
| NFLX |
Netflix |
30.32 |
01.05.09 04:00 PM |
31.94 |
2.07 |
6.93 % |
1,864,296 |
17.90-40.90 |
| NWS |
News Corp |
10.05 |
01.05.09 04:00 PM |
10.14 |
-0.03 |
-0.29 % |
3,530,976 |
5.83-20.76 |
| OPTV |
OpenTV |
1.25 |
01.05.09 04:00 PM |
1.22 |
-0.02 |
-1.61 % |
311,836 |
0.87-2.11 |
| OUTD |
Outdoor Channel |
7.49 |
01.05.09 04:00 PM |
7.50 |
0.04 |
0.54 % |
24,418 |
3.75-9.11 |
| PLA |
Playboy |
2.33 |
01.05.09 04:04 PM |
2.43 |
0.14 |
6.11 % |
114,571 |
1.03-9.13 |
| Q |
Qwest |
3.69 |
01.05.09 04:00 PM |
3.48 |
-0.21 |
-5.69 % |
22,543,048 |
2.05-6.65 |
| SNI |
Scripps Nets Interactive |
23.50 |
01.05.09 04:02 PM |
24.03 |
0.28 |
1.18 % |
823,645 |
20.00-44.98 |
| SBGI |
Sinclair Broadcast |
3.19 |
01.05.09 04:00 PM |
3.32 |
0.15 |
4.73 % |
413,742 |
1.85-11.08 |
| SIRI |
Sirius Satellite Radio |
0.13 |
01.05.09 04:00 PM |
0.13 |
0.0092 |
7.54 % |
37,631,320 |
0.08-3.89 |
| SNE |
Sony Corp |
21.46 |
01.05.09 04:01 PM |
21.43 |
-0.47 |
-2.15 % |
1,570,454 |
18.09-57.19 |
| S |
Sprint Nextel |
1.92 |
01.05.09 04:01 PM |
2.12 |
0.17 |
8.72 % |
52,683,204 |
1.35-13.14 |
| TWX |
Time Warner |
10.53 |
01.05.09 04:00 PM |
10.50 |
-0.13 |
-1.22 % |
20,637,328 |
7.00-16.90 |
| TWC |
Time Warner Cable |
22.23 |
01.05.09 04:01 PM |
21.94 |
-0.28 |
-1.26 % |
877,367 |
16.30-31.56 |
| TIVO |
TiVo |
7.25 |
01.05.09 04:00 PM |
7.26 |
0.03 |
0.41 % |
871,510 |
4.00-9.43 |
| VZ |
Verizon |
33.70 |
01.05.09 04:00 PM |
32.48 |
-2.16 |
-6.24 % |
33,857,616 |
23.07-44.32 |
| VIA |
Viacom |
21.20 |
01.05.09 04:02 PM |
21.64 |
0.49 |
2.32 % |
128,028 |
13.00-42.71 |
| YHOO |
Yahoo |
12.76 |
01.05.09 04:00 PM |
12.86 |
0.01 |
0.08 % |
12,029,058 |
8.94-30.25 |
|
|
