|
Bridge Index
| Symbol |
Name |
Open Value |
Last Trade |
Last Trade Value |
Change |
% Change |
Volume |
52-Week |
| ^DJI |
DOW |
13,292.38 |
09.13.07 11:19 AM |
13,426.18 |
134.53 |
1.01 % |
62,461,112 |
11423.60-14121.00 |
| ^IXIC |
NASDAQ |
2,607.13 |
09.13.07 11:19 AM |
2,603.71 |
11.64 |
0.45 % |
0 |
2202.93-2724.74 |
| ^GSPC |
S&P 500 |
1,471.47 |
09.13.07 11:19 AM |
1,484.86 |
13.3 |
0.90 % |
0 |
1310.94-1555.90 |
| DOX |
Amdocs |
35.36 |
09.13.07 11:00 AM |
35.25 |
-0.13 |
-0.37 % |
189,000 |
32.50-41.01 |
| AAPL |
Apple |
138.78 |
09.13.07 11:05 AM |
137.74 |
0.886 |
0.65 % |
9,781,705 |
72.30-148.92 |
| T |
AT&T |
39.93 |
09.13.07 11:00 AM |
40.15 |
0.291 |
0.73 % |
3,524,500 |
31.23-41.93 |
| BBND |
Big Band Networks |
9.23 |
09.13.07 11:04 AM |
9.47 |
0.22 |
2.38 % |
107,280 |
8.32-21.63 |
| CCBL |
C-COR |
10.30 |
09.13.07 11:05 AM |
10.24 |
0.03 |
0.29 % |
161,279 |
8.20-16.00 |
| CVC |
Cablevision |
34.05 |
09.13.07 11:00 AM |
34.45 |
0.65 |
1.92 % |
426,900 |
21.93-39.75 |
| CBS |
CBS |
30.39 |
09.13.07 11:00 AM |
30.72 |
0.47 |
1.55 % |
760,800 |
27.33-35.75 |
| CHTR |
Charter |
2.54 |
09.13.07 11:05 AM |
2.51 |
-0.02 |
-0.79 % |
2,215,115 |
1.42-4.93 |
| CSCO |
Cisco Systems |
31.96 |
09.13.07 11:05 AM |
31.81 |
0.0301 |
0.09 % |
7,637,349 |
22.44-32.50 |
| CLWR |
Clearwire |
23.50 |
09.13.07 11:04 AM |
22.66 |
-0.33 |
-1.44 % |
257,843 |
15.81-35.41 |
| CMCSA |
Comcast |
25.47 |
09.13.07 11:05 AM |
25.30 |
0.08 |
0.32 % |
3,607,671 |
22.70-30.18 |
| CTV |
Commscope Inc |
54.78 |
09.13.07 10:59 AM |
54.25 |
-0.3 |
-0.55 % |
119,300 |
28.28-63.51 |
| DTV |
DirecTV |
22.32 |
09.13.07 10:59 AM |
22.36 |
0.19 |
0.86 % |
1,192,600 |
18.42-26.09 |
| DISCA |
Discovery Holding Co |
26.80 |
09.13.07 11:05 AM |
26.53 |
0 |
0.00 % |
450,559 |
13.40-26.61 |
| DIS |
Disney |
33.80 |
09.13.07 11:00 AM |
33.70 |
-0.02 |
-0.06 % |
1,123,000 |
29.74-36.79 |
| SSP |
E.W. Scripps |
41.02 |
09.13.07 11:00 AM |
41.55 |
0.68 |
1.66 % |
145,000 |
37.89-53.39 |
| DISH |
EchoStar |
41.01 |
09.13.07 11:05 AM |
41.79 |
1.09 |
2.68 % |
581,395 |
30.65-49.69 |
| GMST |
Gemstar-TV Guide |
6.53 |
09.13.07 11:03 AM |
6.49 |
0 |
0.00 % |
517,299 |
3.04-6.92 |
| GE |
General Electric |
40.01 |
09.13.07 11:00 AM |
40.41 |
0.51 |
1.28 % |
11,663,033 |
33.90-40.98 |
| GOOG |
Google |
524.05 |
09.13.07 11:05 AM |
524.69 |
2.04 |
0.39 % |
674,842 |
392.74-558.58 |
| IACI |
IAC Interactive |
27.89 |
09.13.07 11:05 AM |
27.62 |
-0.11 |
-0.40 % |
646,343 |
25.08-40.99 |
| LBTYA |
Liberty Global |
40.84 |
09.13.07 11:05 AM |
40.73 |
0.05 |
0.12 % |
283,780 |
24.54-45.00 |
| LCAPA |
Liberty Media |
116.34 |
09.13.07 11:05 AM |
117.12 |
1.05 |
0.90 % |
80,183 |
81.48-126.46 |
| LINTA |
Liberty Media Int |
18.91 |
09.13.07 11:04 AM |
18.52 |
-0.22 |
-1.17 % |
380,129 |
17.70-25.89 |
| MCCC |
Mediacom Communications |
7.52 |
09.13.07 11:05 AM |
7.45 |
-0.02 |
-0.27 % |
297,880 |
6.85-10.40 |
| MSFT |
Microsoft |
29.06 |
09.13.07 11:05 AM |
29.09 |
0.16 |
0.55 % |
8,713,854 |
25.82-31.84 |
| MOT |
Motorola |
17.23 |
09.13.07 11:00 AM |
17.15 |
-0.09 |
-0.52 % |
4,740,930 |
15.61-26.30 |
| MBND |
Multiband |
2.53 |
09.13.07 10:13 AM |
2.50 |
0 |
0.00 % |
6,457 |
1.10-5.05 |
| NNDS |
NDS Group |
49.76 |
09.13.07 11:05 AM |
49.22 |
-0.55 |
-1.11 % |
6,490 |
38.73-53.78 |
| NWS |
News Corp |
22.44 |
09.13.07 11:00 AM |
22.35 |
-0.06 |
-0.27 % |
608,500 |
19.15-25.78 |
| OPTV |
OpenTV |
1.46 |
09.13.07 11:05 AM |
1.47 |
0.01 |
0.68 % |
61,541 |
1.19-3.15 |
| OUTD |
Outdoor Channel |
8.84 |
09.13.07 11:04 AM |
8.79 |
0.07 |
0.80 % |
20,355 |
8.25-14.14 |
| PLA |
Playboy |
11.20 |
09.13.07 10:59 AM |
11.03 |
-0.11 |
-0.99 % |
12,500 |
9.15-12.65 |
| Q |
Qwest |
8.87 |
09.13.07 11:00 AM |
8.87 |
0.02 |
0.23 % |
8,100,100 |
7.41-10.45 |
| SIRI |
Sirius Satellite Radio |
3.52 |
09.13.07 11:05 AM |
3.52 |
0.0999 |
2.92 % |
13,989,045 |
2.66-4.37 |
| TWX |
Time Warner |
18.57 |
09.13.07 11:00 AM |
18.93 |
0.37 |
1.99 % |
7,999,240 |
16.78-23.15 |
| TWC |
Time Warner Cable |
34.50 |
09.13.07 11:00 AM |
34.83 |
0.46 |
1.34 % |
286,600 |
32.64-44.00 |
| TIVO |
TiVo |
5.88 |
09.13.07 11:04 AM |
5.98 |
0.14 |
2.40 % |
207,816 |
5.05-8.08 |
| VZ |
Verizon |
42.10 |
09.13.07 11:00 AM |
42.64 |
0.769 |
1.84 % |
2,023,200 |
34.00-44.10 |
| VIA |
Viacom |
38.17 |
09.13.07 10:59 AM |
37.86 |
-0.04 |
-0.11 % |
14,400 |
35.51-45.03 |
| XMSR |
XM Satellite Radio |
14.44 |
09.13.07 11:05 AM |
14.52 |
0.31 |
2.18 % |
2,174,619 |
9.91-17.70 |
| YHOO |
Yahoo |
23.66 |
09.13.07 11:05 AM |
23.73 |
0.1705 |
0.72 % |
3,636,710 |
22.27-33.61 |
|
|
