|
Bridge Index
| Symbol |
Name |
Open Value |
Last Trade ( EST ) |
Last Trade Value |
Change |
% Change |
Volume |
52-Week |
|
The BRIDGE Multiplatform Index |
1,636.81 |
07.03.08 01:05 PM |
1,635.94 |
8.33 |
0.51 % |
305,182,159 |
1339.91-2558.70 |
| $INDU |
DOW |
11,216.00 |
07.03.08 01:04 PM |
11,288.54 |
73.03 |
0.65 % |
148,755,200 |
0.00-0.00 |
| $NASX |
NASDAQ |
2,261.74 |
07.03.08 02:16 PM |
2,245.38 |
-6.08 |
-0.27 % |
0 |
2155.42-2861.51 |
| $INX |
S&P 500 |
1,262.96 |
07.03.08 01:00 PM |
1,262.29 |
0.77 |
0.06 % |
2,146,094,208 |
0.00-0.00 |
| DOX |
Amdocs |
29.16 |
07.03.08 01:02 PM |
28.13 |
-0.91 |
-3.13 % |
1,386,698 |
27.18-40.36 |
| AAPL |
Apple |
169.59 |
07.03.08 01:00 PM |
170.12 |
1.94 |
1.15 % |
18,660,976 |
111.62-202.96 |
| ARRS |
Arris Group Inc |
8.48 |
07.03.08 01:00 PM |
8.66 |
0.17 |
2.00 % |
1,435,137 |
4.96-17.89 |
| T |
AT&T |
32.95 |
07.03.08 01:01 PM |
32.58 |
-0.31 |
-0.94 % |
16,301,946 |
32.63-42.97 |
| BLC |
Belo Corp |
7.01 |
07.03.08 01:01 PM |
7.07 |
0.01 |
0.14 % |
439,109 |
6.93-13.97 |
| BBND |
Big Band Networks |
4.60 |
07.03.08 01:00 PM |
4.52 |
-0.06 |
-1.31 % |
75,125 |
3.75-15.79 |
| BBI |
Blockbuster |
2.70 |
07.03.08 01:05 PM |
2.67 |
0.02 |
0.75 % |
2,422,207 |
2.38-5.80 |
| CVC |
Cablevision |
21.97 |
07.03.08 01:02 PM |
21.63 |
-0.18 |
-0.83 % |
366,271 |
20.68-39.75 |
| CBS |
CBS |
18.92 |
07.03.08 01:03 PM |
18.60 |
-0.13 |
-0.69 % |
3,510,145 |
18.72-35.75 |
| CHTR |
Charter |
1.05 |
07.03.08 01:00 PM |
1.04 |
-0.02 |
-1.89 % |
1,317,925 |
0.61-4.93 |
| CSCO |
Cisco Systems |
22.95 |
07.03.08 01:00 PM |
23.12 |
0.28 |
1.23 % |
30,264,524 |
21.77-34.24 |
| CLWR |
Clearwire |
12.21 |
07.03.08 01:00 PM |
11.95 |
-0.4 |
-3.24 % |
367,651 |
10.10-35.41 |
| CMCSA |
Comcast |
18.61 |
07.03.08 01:00 PM |
18.33 |
-0.11 |
-0.60 % |
11,647,035 |
16.11-29.41 |
| CTV |
Commscope Inc |
51.46 |
07.03.08 01:04 PM |
51.56 |
0.36 |
0.70 % |
861,149 |
33.75-63.51 |
| DTV |
DirecTV |
25.47 |
07.03.08 01:00 PM |
25.00 |
-0.26 |
-1.03 % |
5,738,881 |
18.20-29.10 |
| DISCA |
Discovery Holding Co |
21.03 |
07.03.08 01:00 PM |
20.91 |
-0.06 |
-0.29 % |
1,606,045 |
19.57-29.81 |
| DISH |
DISH Network |
27.13 |
07.03.08 01:00 PM |
26.84 |
-0.07 |
-0.26 % |
1,326,748 |
25.72-52.54 |
| DIS |
Disney |
30.92 |
07.03.08 01:00 PM |
30.90 |
0.19 |
0.62 % |
4,614,885 |
26.30-35.69 |
| SSP |
E.W. Scripps |
2.96 |
07.03.08 01:01 PM |
2.93 |
-0.03 |
-1.01 % |
5,451,319 |
2.70-49.26 |
| SATS |
EchoStar Holding |
30.12 |
07.03.08 01:00 PM |
30.27 |
0.09 |
0.30 % |
79,153 |
25.73-41.74 |
| GCI |
Gannett |
20.03 |
07.03.08 01:00 PM |
19.60 |
-0.23 |
-1.16 % |
2,816,355 |
19.82-55.57 |
| GE |
General Electric |
26.75 |
07.03.08 01:01 PM |
26.91 |
0.4 |
1.51 % |
37,168,104 |
26.15-42.15 |
| GOOG |
Google |
531.00 |
07.03.08 01:00 PM |
537.00 |
9.96 |
1.89 % |
2,394,122 |
412.11-747.24 |
| HTV |
Hearst Argyle |
18.98 |
07.03.08 01:03 PM |
18.89 |
-0.06 |
-0.32 % |
145,817 |
17.65-26.32 |
| IACI |
IAC Interactive |
18.40 |
07.03.08 01:00 PM |
18.08 |
-0.34 |
-1.85 % |
2,015,860 |
18.42-34.56 |
| LBTYA |
Liberty Global |
30.55 |
07.03.08 01:00 PM |
31.01 |
0.61 |
2.01 % |
1,160,759 |
30.35-45.00 |
| LCAPA |
Liberty Media Cap |
14.31 |
07.03.08 01:00 PM |
14.35 |
0.15 |
1.06 % |
5,519,557 |
14.03-129.72 |
| LMDIA |
Liberty Media Ent |
23.81 |
07.03.08 01:00 PM |
23.39 |
-0.37 |
-1.56 % |
1,144,311 |
19.65-27.48 |
| MEG |
Media General |
12.00 |
07.03.08 01:02 PM |
11.33 |
-0.6 |
-5.03 % |
83,117 |
11.84-34.62 |
| MCCC |
Mediacom Communications |
5.25 |
07.03.08 01:00 PM |
5.06 |
-0.16 |
-3.07 % |
248,950 |
3.75-10.37 |
| MSFT |
Microsoft |
25.94 |
07.03.08 01:00 PM |
25.98 |
0.1 |
0.39 % |
36,102,424 |
23.19-37.50 |
| MOT |
Motorola |
7.22 |
07.03.08 01:01 PM |
7.06 |
-0.09 |
-1.26 % |
14,706,708 |
7.15-19.68 |
| MBND |
Multiband |
1.05 |
07.03.08 10:35 AM |
1.01 |
-0.04 |
-3.81 % |
2,878 |
0.69-5.05 |
| NNDS |
NDS Group |
58.35 |
07.03.08 01:00 PM |
57.40 |
-1.1 |
-1.88 % |
137,887 |
38.73-63.57 |
| NFLX |
Netflix |
27.00 |
07.03.08 01:00 PM |
27.28 |
0.03 |
0.11 % |
1,530,971 |
15.62-40.90 |
| NWS |
News Corp |
14.84 |
07.03.08 01:01 PM |
14.76 |
0.12 |
0.82 % |
4,465,635 |
14.58-24.95 |
| OPTV |
OpenTV |
1.37 |
07.03.08 01:00 PM |
1.36 |
-0.01 |
-0.73 % |
140,233 |
0.93-2.23 |
| OUTD |
Outdoor Channel |
6.63 |
07.03.08 01:00 PM |
6.56 |
-0.05 |
-0.76 % |
35,057 |
5.30-11.93 |
| PLA |
Playboy |
4.99 |
07.03.08 01:03 PM |
4.89 |
-0.14 |
-2.78 % |
171,746 |
4.68-12.00 |
| Q |
Qwest |
3.67 |
07.03.08 01:01 PM |
3.76 |
0.11 |
3.01 % |
13,324,223 |
3.64-9.96 |
| SNI |
Scripps Nets Interactive |
42.10 |
07.03.08 01:02 PM |
41.34 |
-0.41 |
-0.98 % |
576,682 |
38.00-43.49 |
| SBGI |
Sinclair Broadcast |
7.87 |
07.03.08 01:00 PM |
7.76 |
0 |
0.00 % |
233,265 |
7.50-15.17 |
| SIRI |
Sirius Satellite Radio |
1.90 |
07.03.08 01:00 PM |
1.92 |
0.01 |
0.52 % |
13,349,397 |
1.80-3.94 |
| SNE |
Sony Corp |
42.87 |
07.03.08 01:01 PM |
42.97 |
0.37 |
0.87 % |
377,927 |
39.52-57.19 |
| S |
Sprint Nextel |
8.80 |
07.03.08 01:04 PM |
8.51 |
-0.23 |
-2.63 % |
17,762,556 |
5.48-22.64 |
| TWX |
Time Warner |
14.64 |
07.03.08 01:01 PM |
14.69 |
0.14 |
0.96 % |
7,706,500 |
13.65-21.34 |
| TWC |
Time Warner Cable |
26.33 |
07.03.08 01:04 PM |
25.53 |
-0.69 |
-2.63 % |
699,336 |
21.95-42.11 |
| TIVO |
TiVo |
5.97 |
07.03.08 01:00 PM |
6.12 |
0.18 |
3.03 % |
918,201 |
5.28-9.43 |
| VZ |
Verizon |
35.67 |
07.03.08 01:00 PM |
35.75 |
0.12 |
0.34 % |
7,375,453 |
33.15-46.24 |
| VIA |
Viacom |
30.20 |
07.03.08 01:00 PM |
29.82 |
-0.38 |
-1.26 % |
20,331 |
30.05-44.95 |
| XMSR |
XM Satellite Radio |
7.73 |
07.03.08 01:00 PM |
7.67 |
-0.06 |
-0.78 % |
3,170,184 |
7.26-16.44 |
| YHOO |
Yahoo |
21.30 |
07.03.08 01:00 PM |
21.35 |
0.47 |
2.25 % |
21,804,684 |
18.58-34.08 |
|
|
