|
Bridge Index
| Symbol |
Name |
Open Value |
Last Trade ( EST ) |
Last Trade Value |
Change |
% Change |
Volume |
52-Week |
|
The BRIDGE Multiplatform Index |
1,543.41 |
09.05.08 04:05 PM |
1,546.66 |
-9.05 |
-0.58 % |
523,251,126 |
1320.49-2580.99 |
| $INDU |
DOW |
11,185.63 |
09.05.08 04:03 PM |
11,220.96 |
32.73 |
0.29 % |
198,016,304 |
0.00-0.00 |
| $NASX |
NASDAQ |
2,241.62 |
09.05.08 05:16 PM |
2,255.88 |
-3.16 |
-0.14 % |
0 |
2155.42-2861.51 |
| $INX |
S&P 500 |
1,233.21 |
09.05.08 01:10 PM |
1,233.64 |
-3.19 |
-0.26 % |
2,121,525,120 |
0.00-0.00 |
| DOX |
Amdocs |
29.25 |
09.05.08 04:03 PM |
29.30 |
-0.08 |
-0.27 % |
1,425,413 |
27.18-38.03 |
| AAPL |
Apple |
158.35 |
09.05.08 04:00 PM |
160.18 |
-1.04 |
-0.65 % |
27,882,816 |
115.44-202.96 |
| ARRS |
Arris Group Inc |
9.07 |
09.05.08 04:00 PM |
8.88 |
-0.19 |
-2.09 % |
1,887,303 |
4.96-15.04 |
| T |
AT&T |
31.36 |
09.05.08 04:00 PM |
31.50 |
-0.08 |
-0.25 % |
22,710,036 |
29.72-42.97 |
| BLC |
Belo Corp |
7.13 |
09.05.08 04:01 PM |
7.13 |
-0.09 |
-1.25 % |
1,145,414 |
6.14-13.97 |
| BBND |
Big Band Networks |
3.28 |
09.05.08 04:00 PM |
3.18 |
-0.11 |
-3.34 % |
170,037 |
3.27-10.37 |
| BBI |
Blockbuster |
2.26 |
09.05.08 04:02 PM |
2.35 |
0.01 |
0.43 % |
3,996,240 |
2.14-5.80 |
| CVC |
Cablevision |
30.16 |
09.05.08 04:04 PM |
30.54 |
0.28 |
0.93 % |
1,486,766 |
19.04-35.06 |
| CBS |
CBS |
16.11 |
09.05.08 04:05 PM |
16.56 |
0.38 |
2.35 % |
8,285,585 |
15.76-32.97 |
| CHTR |
Charter |
1.03 |
09.05.08 04:00 PM |
1.04 |
0.02 |
1.96 % |
767,453 |
0.61-2.98 |
| CSCO |
Cisco Systems |
22.09 |
09.05.08 04:00 PM |
22.26 |
-0.02 |
-0.09 % |
45,574,500 |
20.56-34.24 |
| CLWR |
Clearwire |
9.55 |
09.05.08 04:00 PM |
9.55 |
0.12 |
1.27 % |
479,772 |
8.98-26.58 |
| CMCSA |
Comcast |
20.89 |
09.05.08 04:00 PM |
20.61 |
-0.24 |
-1.15 % |
20,887,376 |
16.11-25.95 |
| CTV |
Commscope Inc |
42.00 |
09.05.08 04:05 PM |
44.13 |
1.51 |
3.54 % |
1,501,186 |
33.75-58.57 |
| DTV |
DirecTV |
26.72 |
09.05.08 04:00 PM |
26.57 |
-0.22 |
-0.82 % |
8,033,924 |
18.20-29.10 |
| DISCA |
Discovery Holding Co |
19.42 |
09.05.08 04:00 PM |
19.52 |
0.09 |
0.46 % |
2,005,172 |
17.76-29.81 |
| DISH |
DISH Network |
27.89 |
09.05.08 04:00 PM |
27.75 |
-0.01 |
-0.04 % |
2,243,763 |
25.72-52.54 |
| DIS |
Disney |
31.45 |
09.05.08 04:00 PM |
31.36 |
-0.18 |
-0.57 % |
8,920,301 |
26.30-35.69 |
| SSP |
E.W. Scripps |
6.96 |
09.05.08 04:03 PM |
6.89 |
0 |
0.00 % |
956,125 |
6.19-147.78 |
| SATS |
EchoStar Holding |
31.15 |
09.05.08 04:00 PM |
31.23 |
-0.04 |
-0.13 % |
182,011 |
25.73-41.74 |
| GCI |
Gannett |
17.03 |
09.05.08 04:02 PM |
17.37 |
0.25 |
1.46 % |
4,688,660 |
14.62-48.00 |
| GE |
General Electric |
27.49 |
09.05.08 04:01 PM |
27.88 |
0.18 |
0.65 % |
49,596,872 |
25.60-42.15 |
| GOOG |
Google |
445.57 |
09.05.08 04:00 PM |
444.25 |
-6.01 |
-1.33 % |
4,503,614 |
412.11-747.24 |
| HTV |
Hearst Argyle |
20.74 |
09.05.08 04:01 PM |
20.45 |
-0.41 |
-1.97 % |
98,580 |
17.33-26.32 |
| HSNI |
Home Shopping Network |
14.28 |
09.05.08 04:00 PM |
15.04 |
0.38 |
2.59 % |
557,487 |
10.00-13.20 |
| IACI |
IAC Interactive |
17.66 |
08.20.08 04:00 PM |
17.60 |
-0.07 |
-0.40 % |
37,714,348 |
16.85-33.36 |
| LBTYA |
Liberty Global |
33.77 |
09.05.08 04:00 PM |
33.67 |
-0.15 |
-0.44 % |
1,850,320 |
27.51-42.98 |
| LCAPA |
Liberty Media Cap |
15.59 |
09.05.08 04:00 PM |
15.64 |
-0.07 |
-0.45 % |
720,773 |
14.03-129.72 |
| LMDIA |
Liberty Media Ent |
26.73 |
09.05.08 04:00 PM |
26.65 |
-0.09 |
-0.34 % |
1,468,190 |
19.65-28.64 |
| MEG |
Media General |
12.14 |
09.05.08 04:03 PM |
11.56 |
-0.58 |
-4.78 % |
166,031 |
10.23-31.04 |
| MCCC |
Mediacom Communications |
7.83 |
09.05.08 04:00 PM |
7.45 |
-0.46 |
-5.82 % |
713,605 |
3.75-8.42 |
| MSFT |
Microsoft |
26.03 |
09.05.08 04:00 PM |
25.65 |
-0.7 |
-2.66 % |
81,035,512 |
24.87-37.50 |
| MOT |
Motorola |
8.84 |
09.05.08 04:02 PM |
9.06 |
-0.08 |
-0.88 % |
22,330,936 |
6.62-19.68 |
| NNDS |
NDS Group |
60.51 |
09.05.08 03:59 PM |
60.60 |
0 |
0.00 % |
23,906 |
43.15-63.57 |
| NFLX |
Netflix |
29.44 |
09.05.08 04:00 PM |
29.66 |
-0.21 |
-0.70 % |
1,557,408 |
17.07-40.90 |
| NWS |
News Corp |
13.99 |
09.05.08 04:02 PM |
13.76 |
-0.2 |
-1.43 % |
3,435,907 |
13.50-24.95 |
| OPTV |
OpenTV |
1.58 |
09.05.08 04:00 PM |
1.60 |
0 |
0.00 % |
470,593 |
0.93-2.11 |
| OUTD |
Outdoor Channel |
7.72 |
09.05.08 04:00 PM |
7.67 |
-0.11 |
-1.41 % |
32,944 |
5.30-9.70 |
| PLA |
Playboy |
4.15 |
09.05.08 04:04 PM |
4.04 |
-0.11 |
-2.65 % |
333,483 |
3.92-12.00 |
| Q |
Qwest |
3.82 |
09.05.08 04:02 PM |
3.80 |
-0.04 |
-1.04 % |
24,199,684 |
3.39-9.58 |
| SNI |
Scripps Nets Interactive |
40.26 |
09.05.08 04:05 PM |
40.24 |
-0.02 |
-0.05 % |
558,346 |
38.00-43.49 |
| SBGI |
Sinclair Broadcast |
6.94 |
09.05.08 04:00 PM |
6.64 |
-0.34 |
-4.87 % |
528,558 |
5.64-13.50 |
| SIRI |
Sirius Satellite Radio |
1.26 |
09.05.08 04:00 PM |
1.30 |
0.04 |
3.17 % |
37,237,380 |
1.26-3.94 |
| SNE |
Sony Corp |
36.39 |
09.05.08 04:01 PM |
36.06 |
-0.74 |
-2.01 % |
674,250 |
36.65-57.19 |
| S |
Sprint Nextel |
8.08 |
09.05.08 04:05 PM |
7.99 |
-0.05 |
-0.62 % |
25,583,732 |
5.48-19.70 |
| TWX |
Time Warner |
15.37 |
09.05.08 04:00 PM |
15.25 |
-0.21 |
-1.36 % |
26,077,414 |
13.50-19.20 |
| TWC |
Time Warner Cable |
26.58 |
09.05.08 04:02 PM |
26.97 |
-0.15 |
-0.55 % |
1,428,840 |
21.95-36.06 |
| TIVO |
TiVo |
7.54 |
09.05.08 04:00 PM |
7.85 |
0.54 |
7.39 % |
3,485,409 |
5.57-9.43 |
| VZ |
Verizon |
34.03 |
09.05.08 04:00 PM |
34.08 |
-0.13 |
-0.38 % |
14,720,745 |
33.15-46.24 |
| VIA |
Viacom |
28.02 |
09.05.08 04:03 PM |
28.27 |
0.05 |
0.18 % |
42,900 |
27.55-44.95 |
| YHOO |
Yahoo |
17.91 |
09.05.08 04:00 PM |
18.08 |
0.33 |
1.86 % |
16,873,506 |
17.75-34.08 |
|
|
