|
Bridge Index
| Symbol |
Name |
Open Value |
Last Trade ( EST ) |
Last Trade Value |
Change |
% Change |
Volume |
52-Week |
|
The BRIDGE Multiplatform Index |
1,852.99 |
05.13.08 04:05 PM |
1,857.78 |
8.97 |
0.49 % |
457,624,339 |
1381.76-2556.55 |
| $INDU |
DOW |
12,872.08 |
05.13.08 04:06 PM |
12,832.18 |
-44.13 |
-0.34 % |
224,465,904 |
11508.70-14280.00 |
| $NASX |
NASDAQ |
2,491.02 |
05.13.08 05:16 PM |
2,495.12 |
6.63 |
0.27 % |
0 |
2155.42-2861.51 |
| $INX |
S&P 500 |
1,404.40 |
05.13.08 02:40 PM |
1,402.56 |
-1.02 |
-0.07 % |
2,141,986,432 |
1256.98-1576.09 |
| DOX |
Amdocs |
31.77 |
05.13.08 04:04 PM |
31.89 |
0.01 |
0.03 % |
461,840 |
27.18-40.36 |
| AAPL |
Apple |
188.60 |
05.13.08 04:00 PM |
189.96 |
1.8 |
0.96 % |
29,211,766 |
103.42-202.96 |
| ARRS |
Arris Group Inc |
7.95 |
05.13.08 04:00 PM |
7.83 |
-0.17 |
-2.13 % |
2,639,689 |
4.96-17.89 |
| T |
AT&T |
39.13 |
05.13.08 04:01 PM |
39.26 |
0.15 |
0.38 % |
12,449,382 |
32.95-42.97 |
| BLC |
Belo Corp |
10.06 |
05.13.08 04:01 PM |
10.20 |
0.17 |
1.69 % |
1,867,835 |
9.51-13.97 |
| BBND |
Big Band Networks |
6.86 |
05.13.08 04:00 PM |
6.74 |
-0.1 |
-1.46 % |
278,041 |
3.75-19.02 |
| BBI |
Blockbuster |
2.85 |
05.13.08 04:02 PM |
3.07 |
0.27 |
9.64 % |
6,864,378 |
2.52-5.80 |
| CCBL |
C-COR |
11.37 |
12.14.07 04:00 PM |
11.00 |
-0.54 |
-4.68 % |
1,300,972 |
9.40-16.00 |
| CVC |
Cablevision |
24.67 |
05.13.08 04:05 PM |
24.71 |
0.19 |
0.77 % |
1,157,213 |
20.68-39.75 |
| CBS |
CBS |
24.97 |
05.13.08 04:01 PM |
24.68 |
-0.09 |
-0.36 % |
3,182,085 |
20.68-35.75 |
| CHTR |
Charter |
1.15 |
05.13.08 04:00 PM |
1.27 |
0.1 |
8.55 % |
1,954,983 |
0.61-4.93 |
| CSCO |
Cisco Systems |
25.93 |
05.13.08 04:00 PM |
25.89 |
0.05 |
0.19 % |
35,680,748 |
21.77-34.24 |
| CLWR |
Clearwire |
12.81 |
05.13.08 04:00 PM |
13.60 |
0.85 |
6.67 % |
2,438,480 |
10.10-35.41 |
| CMCSA |
Comcast |
22.17 |
05.13.08 04:00 PM |
22.09 |
0.05 |
0.23 % |
14,029,033 |
16.11-29.41 |
| CTV |
Commscope Inc |
51.40 |
05.13.08 04:03 PM |
51.99 |
0.56 |
1.09 % |
1,112,054 |
33.75-63.51 |
| DTV |
DirecTV |
27.58 |
05.13.08 04:00 PM |
27.55 |
0.07 |
0.25 % |
9,598,135 |
18.20-27.85 |
| DISCA |
Discovery Holding Co |
25.74 |
05.13.08 04:00 PM |
26.07 |
0.37 |
1.44 % |
1,667,511 |
19.57-29.81 |
| DISH |
DISH Network |
30.08 |
05.13.08 04:00 PM |
31.56 |
1.11 |
3.65 % |
3,744,539 |
25.72-52.54 |
| DIS |
Disney |
34.58 |
05.13.08 04:01 PM |
34.33 |
-0.44 |
-1.27 % |
9,547,796 |
26.30-36.79 |
| SSP |
E.W. Scripps |
47.47 |
05.13.08 04:02 PM |
47.35 |
0.1 |
0.21 % |
401,606 |
35.61-47.60 |
| SATS |
EchoStar Holding |
31.18 |
05.13.08 04:00 PM |
31.47 |
-0.07 |
-0.22 % |
648,911 |
25.73-41.74 |
| GCI |
Gannett |
30.41 |
05.13.08 04:02 PM |
30.64 |
0.57 |
1.90 % |
1,560,849 |
25.17-59.97 |
| GMST |
Gemstar-TV Guide |
4.13 |
05.02.08 04:00 PM |
4.41 |
0.21 |
5.00 % |
4,509,772 |
3.98-7.28 |
| GE |
General Electric |
32.53 |
05.13.08 04:00 PM |
32.33 |
-0.07 |
-0.22 % |
35,744,800 |
31.55-42.15 |
| GOOG |
Google |
587.00 |
05.13.08 04:00 PM |
583.00 |
-1.94 |
-0.33 % |
5,077,101 |
412.11-747.24 |
| HTV |
Hearst Argyle |
20.54 |
05.13.08 04:03 PM |
21.01 |
0.41 |
1.99 % |
140,340 |
17.65-26.87 |
| IACI |
IAC Interactive |
22.50 |
05.13.08 04:00 PM |
23.00 |
0.62 |
2.77 % |
4,609,327 |
19.00-35.72 |
| ION |
ION Media Networks |
1.44 |
02.15.08 04:00 PM |
1.45 |
0.01 |
0.69 % |
10,300 |
1.01-1.50 |
| LBTYA |
Liberty Global |
34.88 |
05.13.08 04:00 PM |
34.98 |
-0.02 |
-0.06 % |
2,178,638 |
32.81-45.00 |
| LCAPA |
Liberty Media Cap |
15.10 |
05.13.08 04:00 PM |
15.20 |
0.14 |
0.93 % |
930,595 |
14.60-129.72 |
| LMDIA |
Liberty Media Ent |
26.22 |
05.13.08 04:00 PM |
26.75 |
0.67 |
2.57 % |
1,950,938 |
19.65-27.41 |
| MEG |
Media General |
15.05 |
05.13.08 04:01 PM |
16.73 |
1.81 |
12.13 % |
168,480 |
12.96-37.94 |
| MCCC |
Mediacom Communications |
5.51 |
05.13.08 04:00 PM |
5.52 |
0.01 |
0.18 % |
491,616 |
3.75-10.40 |
| MSFT |
Microsoft |
30.02 |
05.13.08 04:00 PM |
29.78 |
-0.1 |
-0.33 % |
70,200,712 |
26.87-37.50 |
| MOT |
Motorola |
9.92 |
05.13.08 04:01 PM |
9.77 |
-0.13 |
-1.31 % |
12,941,110 |
8.85-19.68 |
| MBND |
Multiband |
1.08 |
05.13.08 03:56 PM |
0.95 |
-0.106 |
-10.04 % |
38,255 |
0.69-5.05 |
| NNDS |
NDS Group |
51.49 |
05.13.08 04:00 PM |
50.31 |
-0.81 |
-1.58 % |
103,670 |
38.73-63.57 |
| NFLX |
Netflix |
30.63 |
05.13.08 04:00 PM |
30.66 |
-0.05 |
-0.16 % |
903,789 |
15.62-40.90 |
| NWS |
News Corp |
19.53 |
05.13.08 04:03 PM |
19.81 |
0.24 |
1.23 % |
3,582,993 |
17.54-24.95 |
| OPTV |
OpenTV |
1.57 |
05.13.08 04:00 PM |
1.55 |
-0.01 |
-0.64 % |
944,350 |
0.93-2.37 |
| OUTD |
Outdoor Channel |
7.63 |
05.13.08 03:59 PM |
7.80 |
0.06 |
0.78 % |
35,996 |
5.30-11.93 |
| PLA |
Playboy |
6.82 |
05.13.08 04:03 PM |
6.56 |
-0.26 |
-3.81 % |
988,375 |
6.80-12.00 |
| Q |
Qwest |
4.82 |
05.13.08 04:00 PM |
4.78 |
-0.02 |
-0.42 % |
14,480,063 |
4.38-10.45 |
| SBGI |
Sinclair Broadcast |
9.29 |
05.13.08 04:00 PM |
9.25 |
-0.04 |
-0.43 % |
599,151 |
7.70-16.15 |
| SIRI |
Sirius Satellite Radio |
2.87 |
05.13.08 04:00 PM |
2.83 |
-0.04 |
-1.39 % |
24,335,650 |
2.36-3.94 |
| SNE |
Sony Corp |
46.11 |
05.13.08 04:03 PM |
46.06 |
0.76 |
1.68 % |
643,860 |
39.52-59.84 |
| S |
Sprint Nextel |
9.20 |
05.13.08 04:00 PM |
9.06 |
-0.18 |
-1.95 % |
22,787,312 |
5.48-23.42 |
| TWX |
Time Warner |
16.11 |
05.13.08 04:01 PM |
16.11 |
0.07 |
0.44 % |
14,381,197 |
13.65-21.97 |
| TWC |
Time Warner Cable |
29.83 |
05.13.08 04:00 PM |
30.05 |
0.45 |
1.52 % |
1,402,015 |
21.95-42.11 |
| TIVO |
TiVo |
8.14 |
05.13.08 04:00 PM |
8.29 |
0.16 |
1.97 % |
690,206 |
5.28-9.43 |
| VZ |
Verizon |
38.08 |
05.13.08 04:01 PM |
38.11 |
0.05 |
0.13 % |
6,920,680 |
33.15-46.24 |
| VIA |
Viacom |
39.00 |
05.13.08 04:04 PM |
39.60 |
0.71 |
1.83 % |
93,254 |
36.00-45.03 |
| XMSR |
XM Satellite Radio |
12.18 |
05.13.08 04:00 PM |
12.36 |
0.06 |
0.49 % |
3,614,780 |
9.62-16.44 |
| YHOO |
Yahoo |
25.04 |
05.13.08 04:00 PM |
26.56 |
1.3 |
5.15 % |
80,327,168 |
18.58-34.08 |
|
|
