| 代碼 |
名稱 |
收盤價 |
漲跌 |
漲% |
最高 |
最低 |
成交量 |
| crwn |
crown media holdings inc. cl a |
3.05 |
-0.07 |
-2.24 |
3.10 |
2.93 |
91,943 |
| css |
css industries inc. |
24.01 |
-0.49 |
-2.00 |
24.58 |
24.00 |
11,898 |
| ctcm |
ctc media inc. |
5.17 |
-0.07 |
-1.34 |
5.28 |
5.01 |
2,406,440 |
| cmls |
cumulus media inc. |
3.37 |
-0.13 |
-3.71 |
3.52 |
3.32 |
2,507,921 |
| curm |
cur media inc. |
0.82 |
0.00 |
0.00 |
0.82 |
0.82 |
2,420 |
| dnply |
dai nippon printing co. ltd. ads |
9.49 |
-0.21 |
-2.16 |
9.63 |
9.49 |
12,140 |
| djco |
daily journal corp. |
175.26 |
+0.01 |
+0.01 |
175.26 |
175.26 |
646 |
| dmd |
demand media inc. |
7.96 |
-0.46 |
-5.46 |
8.50 |
7.93 |
320,725 |
| dxm |
dex media inc. |
8.55 |
-0.22 |
-2.51 |
8.78 |
8.43 |
660,217 |
| dtv |
directv |
86.60 |
-1.10 |
-1.25 |
87.63 |
86.43 |
2,355,928 |
| disca |
discovery communications inc. series a |
35.79 |
-1.37 |
-3.69 |
37.09 |
35.72 |
4,054,228 |
| disck |
discovery communications inc. series c |
34.94 |
-1.07 |
-2.97 |
36.08 |
34.86 |
3,041,047 |
| dish |
dish network corp. cl a |
63.45 |
-0.77 |
-1.20 |
64.38 |
63.06 |
1,255,997 |
| dlb |
dolby laboratories inc. cl a |
39.98 |
-0.38 |
-0.94 |
40.59 |
39.71 |
321,209 |
| dwa |
dreamworks animation skg inc. cl a |
22.74 |
-1.30 |
-5.41 |
24.14 |
22.68 |
1,092,329 |
| dnb |
dun & bradstreet corp. |
117.50 |
-2.10 |
-1.76 |
119.41 |
117.19 |
334,129 |
| ssp |
e.w. scripps co. cl a |
15.79 |
-1.01 |
-6.01 |
16.69 |
15.69 |
613,211 |
| eknl |
eko international corp. |
0.08 |
+0.02 |
+25.00 |
0.08 |
0.08 |
1,000 |
| emms |
emmis communications corp. cl a |
2.02 |
+0.09 |
+4.66 |
2.03 |
1.98 |
76,902 |
| empm |
empire post media inc. |
0.00 |
+0.00 |
+3.57 |
0.00 |
0.00 |
118,100 |
| emms |
emmis communications corp. cl a |
2.52 |
-0.01 |
-0.40 |
2.52 |
2.45 |
79,771 |
| efgu |
empire film group inc. |
0.01 |
+0.00 |
+27.45 |
0.01 |
0.01 |
200 |
| empm |
empire post media inc. |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
13,800 |
| enga |
engage mobility inc. |
2.00 |
-0.20 |
-9.09 |
2.01 |
2.00 |
1,280 |
| etm |
entercom communications corp. cl a |
9.79 |
-0.12 |
-1.21 |
9.95 |
9.68 |
250,307 |
| evc |
entravision communications corp. |
4.77 |
-0.93 |
-16.32 |
4.97 |
4.69 |
1,662,313 |
| epgl |
ep global communications inc. |
0.04 |
-0.00 |
-1.11 |
0.04 |
0.03 |
439,051 |
| eros |
eros international plc a |
14.99 |
-0.15 |
-0.99 |
15.25 |
14.65 |
220,240 |
| eutlf |
eutelsat communications |
32.87 |
-0.14 |
-0.42 |
32.91 |
32.87 |
3,786 |
| eutly |
eutelsat communications ads |
8.14 |
+0.02 |
+0.22 |
8.18 |
8.13 |
1,263 |
| evdy |
everyday health inc. |
16.12 |
+0.09 |
+0.56 |
16.56 |
15.80 |
54,209 |
| exsl |
excelsis investments inc. |
0.01 |
-0.00 |
-21.05 |
0.01 |
0.01 |
20,100 |
| axcg |
eyes on the go inc. |
0.00 |
+0.00 |
+9.09 |
0.00 |
0.00 |
24,827,850 |
| fds |
factset research systems inc. |
121.10 |
+0.34 |
+0.28 |
122.85 |
120.93 |
217,190 |