check:nasdaq comunity
- nasdaq comunity rating:87% of 552
check:gurus nasdaq
- raiting:[72%] P/E Growth
- raiting:[57%] Value
- raiting:[21%] Momentum Strategy
- raiting:[25%] Small Cap Growth
- raiting:[50%] Contrarian
- raiting:[40%] Price/Sales
Last Quote
- Quote:
- Symbol: GOOG
- Name: Google Inc.
- Last: 579.98
- Trade Date: 1/27/2012
- Trade Time: 4:00pm
- Change: +11.88
- % Change: +2.09%
- Volume: 3618815
- Avg. Daily Volume: 3057800
- Bid: 579.50
- Ask: 588.00
- Prev. Close: 568.10
- Open: 570.90
- Day's Range: 569.33 - 580.32
- 52-Week Range: 473.02 - 670.25
- EPS: 29.76
- P/E Ratio: 19.09
- Div/Share: 0.00
- Mkt. Cap: 188.0B
- Exchange: NasdaqNM
check:mean%s
rows:197 /momentum avg of stddev0.000448
0.000IBES:
| Stock: GOOG | |||||
| Date | Open | High | Low | Close | Volume |
| 2012-01-27 | 570.78 | 580.32 | 569.33 | 579.98 | 3617500 |
| 2012-01-26 | 571.98 | 574.48 | 564.55 | 568.10 | 3226200 |
| 2012-01-25 | 577.51 | 578.71 | 566.38 | 569.49 | 4987700 |
| 2012-01-24 | 586.32 | 587.68 | 578.00 | 580.93 | 3055800 |
| 2012-01-23 | 586.00 | 588.66 | 583.16 | 585.52 | 3412900 |
| 2012-01-20 | 590.53 | 591.00 | 581.70 | 585.99 | 10576300 |
| 2012-01-19 | 640.99 | 640.99 | 631.46 | 639.57 | 6276500 |
| 2012-01-18 | 626.63 | 634.00 | 622.12 | 632.91 | 2761700 |
| 2012-01-17 | 631.98 | 631.98 | 625.68 | 628.58 | 1909300 |
| 2012-01-13 | 626.26 | 626.95 | 621.06 | 624.99 | 2307300 |
| 2012-01-12 | 631.22 | 632.89 | 626.50 | 629.64 | 1875200 |
| 2012-01-11 | 623.50 | 629.39 | 621.12 | 625.96 | 2400000 |
| 2012-01-10 | 629.75 | 633.80 | 616.91 | 623.14 | 4395600 |
| 2012-01-09 | 646.50 | 647.00 | 621.23 | 622.46 | 5822600 |
| 2012-01-06 | 659.15 | 660.00 | 649.79 | 650.02 | 2692900 |
| 2012-01-05 | 662.13 | 663.97 | 656.23 | 659.01 | 3282900 |
| 2012-01-04 | 665.03 | 670.25 | 660.62 | 668.28 | 2864000 |
| 2012-01-03 | 652.94 | 668.15 | 652.37 | 665.41 | 3676500 |
| 2011-12-30 | 642.02 | 646.76 | 642.02 | 645.90 | 1782300 |
| 2011-12-29 | 641.49 | 643.00 | 635.20 | 642.40 | 1575400 |
| 2011-12-28 | 642.75 | 645.00 | 638.10 | 639.70 | 2127200 |
| 2011-12-27 | 632.05 | 644.49 | 632.00 | 640.25 | 1606400 |
| 2011-12-23 | 632.00 | 634.68 | 630.56 | 633.14 | 1453700 |
| 2011-12-22 | 627.95 | 631.73 | 627.01 | 629.70 | 1822300 |
| 2011-12-21 | 630.01 | 631.82 | 618.96 | 625.82 | 2497900 |
| 2011-12-20 | 628.00 | 631.84 | 627.99 | 630.37 | 2388200 |
| 2011-12-19 | 628.01 | 628.50 | 620.00 | 621.83 | 2143500 |
| 2011-12-16 | 624.32 | 629.32 | 621.47 | 625.96 | 4459300 |
| 2011-12-15 | 622.52 | 624.00 | 618.69 | 619.54 | 2408600 |
| 2011-12-14 | 621.85 | 624.32 | 612.49 | 618.07 | 3903700 |
| 2011-12-13 | 628.76 | 636.56 | 622.85 | 625.63 | 4028200 |
| 2011-12-12 | 621.88 | 626.18 | 620.29 | 625.39 | 2183900 |
| 2011-12-09 | 618.00 | 629.13 | 617.01 | 627.42 | 2766200 |
| 2011-12-08 | 621.04 | 627.45 | 615.30 | 616.05 | 2413100 |
| 2011-12-07 | 621.68 | 625.66 | 618.10 | 623.39 | 2257300 |
| 2011-12-06 | 622.99 | 628.62 | 620.24 | 623.77 | 2326500 |
| 2011-12-05 | 627.64 | 631.90 | 622.40 | 625.65 | 3197500 |
| 2011-12-02 | 617.05 | 624.00 | 616.26 | 620.36 | 4085700 |
| 2011-12-01 | 600.00 | 616.00 | 599.00 | 613.77 | 3620600 |
| 2011-11-30 | 597.95 | 599.51 | 592.09 | 599.39 | 3397000 |
| 2011-11-29 | 587.88 | 590.36 | 581.33 | 582.93 | 1831800 |
| 2011-11-28 | 579.37 | 588.82 | 576.50 | 588.19 | 2828900 |
| 2011-11-25 | 565.19 | 574.27 | 561.33 | 563.00 | 1562400 |
| 2011-11-23 | 575.35 | 580.25 | 570.11 | 570.11 | 2325800 |
| 2011-11-22 | 580.00 | 584.97 | 575.24 | 580.00 | 2405300 |
| 2011-11-21 | 587.76 | 588.50 | 572.09 | 580.94 | 3001300 |
| 2011-11-18 | 602.00 | 604.50 | 593.75 | 594.88 | 3287700 |
| 2011-11-17 | 610.05 | 612.29 | 596.78 | 600.87 | 3493300 |
| 2011-11-16 | 612.08 | 618.30 | 610.61 | 611.47 | 2608500 |
| 2011-11-15 | 612.80 | 618.08 | 610.50 | 616.56 | 2676000 |
| 2011-11-14 | 608.00 | 618.08 | 607.78 | 613.00 | 3188700 |
| 2011-11-11 | 601.30 | 612.09 | 598.60 | 608.35 | 3977000 |
| 2011-11-10 | 605.93 | 605.95 | 591.56 | 595.08 | 2868400 |
| 2011-11-09 | 604.26 | 609.39 | 598.66 | 600.95 | 3711000 |
| 2011-11-08 | 609.00 | 614.37 | 603.60 | 612.34 | 3017500 |
| 2011-11-07 | 593.32 | 608.78 | 592.23 | 608.33 | 3357400 |
| 2011-11-04 | 593.50 | 599.74 | 592.43 | 596.14 | 2834800 |
| 2011-11-03 | 587.00 | 597.50 | 583.72 | 597.50 | 2669800 |
| 2011-11-02 | 584.90 | 587.96 | 580.48 | 584.82 | 2120900 |
| 2011-11-01 | 580.10 | 585.51 | 576.75 | 578.65 | 3125100 |
| 2011-10-31 | 595.09 | 599.69 | 591.67 | 592.64 | 2557800 |
| 2011-10-28 | 594.52 | 602.30 | 594.25 | 600.14 | 2508000 |
| 2011-10-27 | 598.42 | 602.70 | 593.30 | 598.67 | 3780300 |
| 2011-10-26 | 589.55 | 590.18 | 572.86 | 586.31 | 2873100 |
| 2011-10-25 | 593.10 | 595.00 | 582.85 | 583.16 | 2540500 |
| 2011-10-24 | 586.72 | 599.97 | 586.50 | 596.42 | 3426900 |
| 2011-10-21 | 589.51 | 592.75 | 586.70 | 590.49 | 3391000 |
| 2011-10-20 | 581.90 | 588.89 | 579.51 | 583.67 | 3379000 |
| 2011-10-19 | 587.34 | 592.06 | 579.22 | 580.70 | 2931500 |
| 2011-10-18 | 580.19 | 592.56 | 577.40 | 590.51 | 3800800 |
| 2011-10-17 | 583.72 | 591.83 | 578.00 | 582.41 | 4008200 |
| 2011-10-14 | 599.47 | 599.60 | 587.57 | 591.68 | 8529900 |
| 2011-10-13 | 550.03 | 559.00 | 548.02 | 558.99 | 5639600 |
| 2011-10-12 | 548.13 | 555.23 | 544.63 | 548.50 | 3177800 |
| 2011-10-11 | 533.46 | 546.80 | 533.46 | 543.18 | 2853400 |
| 2011-10-10 | 525.18 | 537.47 | 523.20 | 537.17 | 2322200 |
| 2011-10-07 | 516.83 | 520.50 | 510.30 | 515.12 | 2855900 |
| 2011-10-06 | 507.50 | 515.23 | 502.60 | 514.71 | 3424300 |
| 2011-10-05 | 496.35 | 507.80 | 480.77 | 504.70 | 4534100 |
| 2011-10-04 | 490.03 | 503.44 | 480.60 | 501.90 | 4158800 |
| 2011-10-03 | 509.85 | 512.00 | 495.00 | 495.52 | 4474400 |
| 2011-09-30 | 520.21 | 524.00 | 514.38 | 515.04 | 2723600 |
| 2011-09-29 | 536.04 | 537.30 | 519.41 | 527.50 | 2906600 |
| 2011-09-28 | 541.50 | 544.02 | 527.70 | 528.84 | 2263300 |
| 2011-09-27 | 538.20 | 547.05 | 536.05 | 539.34 | 3010900 |
| 2011-09-26 | 527.25 | 532.93 | 513.25 | 531.89 | 2634200 |
| 2011-09-23 | 516.56 | 526.42 | 514.50 | 525.51 | 2777300 |
| 2011-09-22 | 526.25 | 528.78 | 514.00 | 520.66 | 4400300 |
| 2011-09-21 | 547.69 | 555.00 | 538.86 | 539.20 | 2514300 |
| 2011-09-20 | 549.40 | 558.52 | 542.67 | 546.63 | 2779100 |
| 2011-09-19 | 540.35 | 549.90 | 535.38 | 546.67 | 2468400 |
| 2011-09-16 | 544.80 | 546.84 | 543.14 | 546.68 | 3534300 |
| 2011-09-15 | 535.50 | 544.98 | 534.56 | 542.56 | 2960800 |
| 2011-09-14 | 532.59 | 536.95 | 525.82 | 532.07 | 2694400 |
| 2011-09-13 | 532.00 | 533.88 | 523.40 | 529.52 | 2354200 |
| 2011-09-12 | 517.96 | 531.99 | 517.50 | 530.12 | 2670400 |
| 2011-09-09 | 531.40 | 534.65 | 521.19 | 524.85 | 3268800 |
| 2011-09-08 | 533.80 | 539.10 | 531.90 | 534.96 | 2380500 |
| 2011-09-07 | 530.45 | 535.94 | 527.40 | 534.03 | 2755800 |
| 2011-09-06 | 510.80 | 522.76 | 510.50 | 522.18 | 2715800 |
| 2011-09-02 | 524.47 | 527.92 | 520.73 | 524.84 | 2401200 |
| 2011-09-01 | 540.75 | 543.83 | 531.22 | 532.50 | 2415500 |
| 2011-08-31 | 544.74 | 546.30 | 536.00 | 540.96 | 2693300 |
| 2011-08-30 | 538.19 | 542.99 | 530.81 | 540.70 | 2989000 |
| 2011-08-29 | 534.56 | 539.45 | 533.56 | 539.08 | 2335800 |
| 2011-08-26 | 519.99 | 530.45 | 513.14 | 526.86 | 3596300 |
| 2011-08-25 | 530.38 | 537.27 | 518.30 | 520.04 | 3293000 |
| 2011-08-24 | 519.33 | 530.00 | 517.23 | 523.29 | 3594500 |
| 2011-08-23 | 503.50 | 521.41 | 499.06 | 518.82 | 4346800 |
| 2011-08-22 | 504.00 | 507.00 | 494.53 | 498.17 | 4905900 |
| 2011-08-19 | 499.34 | 514.87 | 490.86 | 490.92 | 5410000 |
| 2011-08-18 | 523.47 | 524.89 | 500.49 | 504.88 | 6290700 |
| 2011-08-17 | 540.03 | 543.69 | 530.77 | 533.15 | 4055000 |
| 2011-08-16 | 552.43 | 552.44 | 530.30 | 539.00 | 6939400 |
| 2011-08-15 | 553.43 | 564.99 | 546.05 | 557.23 | 7144900 |
| 2011-08-12 | 569.50 | 570.50 | 560.40 | 563.77 | 3154300 |
| 2011-08-11 | 553.82 | 568.50 | 548.41 | 562.13 | 4830600 |
| 2011-08-10 | 561.38 | 564.12 | 547.73 | 549.01 | 5369600 |
| 2011-08-09 | 561.00 | 574.61 | 541.01 | 573.41 | 6469700 |
| 2011-08-08 | 562.98 | 569.00 | 544.35 | 546.02 | 7496600 |
| 2011-08-05 | 582.54 | 590.00 | 562.00 | 579.04 | 5929100 |
| 2011-08-04 | 594.50 | 598.85 | 577.47 | 577.52 | 4914600 |
| 2011-08-03 | 594.27 | 603.00 | 583.63 | 601.17 | 3825700 |
| 2011-08-02 | 606.00 | 609.67 | 591.57 | 592.40 | 3200600 |
| 2011-08-01 | 611.22 | 615.50 | 599.18 | 606.77 | 3966100 |
| 2011-07-29 | 604.23 | 614.96 | 603.69 | 603.69 | 4137400 |
| 2011-07-28 | 605.19 | 615.98 | 603.00 | 610.94 | 3108400 |
| 2011-07-27 | 617.18 | 620.95 | 604.75 | 607.22 | 3934400 |
| 2011-07-26 | 618.05 | 627.50 | 617.22 | 622.52 | 2342900 |
| 2011-07-25 | 613.36 | 625.41 | 613.00 | 618.98 | 3131600 |
| 2011-07-22 | 605.39 | 619.50 | 604.27 | 618.23 | 3528200 |
| 2011-07-21 | 594.03 | 608.06 | 594.01 | 606.99 | 3469500 |
| 2011-07-20 | 602.18 | 602.83 | 595.35 | 595.35 | 2227800 |
| 2011-07-19 | 596.14 | 604.68 | 595.53 | 602.55 | 2967500 |
| 2011-07-18 | 592.49 | 602.05 | 592.00 | 594.94 | 4468300 |
| 2011-07-15 | 597.50 | 600.25 | 588.16 | 597.62 | 13732100 |
| 2011-07-14 | 539.12 | 542.00 | 526.73 | 528.94 | 6594400 |
| 2011-07-13 | 537.00 | 544.00 | 536.48 | 538.26 | 2790200 |
| 2011-07-12 | 528.16 | 539.42 | 526.00 | 534.01 | 2841200 |
| 2011-07-11 | 528.18 | 535.98 | 525.50 | 527.28 | 2839300 |
| 2011-07-08 | 532.95 | 537.65 | 527.27 | 531.99 | 4770200 |
| 2011-07-07 | 541.00 | 550.68 | 535.88 | 546.60 | 3935500 |
| 2011-07-06 | 533.50 | 538.51 | 533.04 | 535.36 | 2695600 |
| 2011-07-05 | 525.30 | 535.40 | 525.30 | 532.44 | 3849200 |
| 2011-07-01 | 506.74 | 521.18 | 506.38 | 521.03 | 3636700 |
| 2011-06-30 | 501.99 | 506.67 | 501.50 | 506.38 | 2428400 |
| 2011-06-29 | 496.54 | 500.25 | 492.38 | 497.57 | 2343000 |
| 2011-06-28 | 484.02 | 496.21 | 484.02 | 493.65 | 2715100 |
| 2011-06-27 | 474.00 | 488.40 | 473.60 | 482.80 | 3444700 |
| 2011-06-24 | 480.68 | 480.75 | 473.02 | 474.88 | 3805600 |
| 2011-06-23 | 482.13 | 482.86 | 473.73 | 480.22 | 4801700 |
| 2011-06-22 | 491.45 | 492.35 | 486.73 | 487.01 | 2407100 |
| 2011-06-21 | 487.19 | 493.94 | 484.73 | 493.00 | 2765400 |
| 2011-06-20 | 485.00 | 486.23 | 479.23 | 484.58 | 3028600 |
| 2011-06-17 | 506.18 | 506.69 | 484.80 | 485.02 | 5245400 |
| 2011-06-16 | 502.81 | 506.57 | 496.67 | 500.37 | 2757000 |
| 2011-06-15 | 505.03 | 508.35 | 500.61 | 502.95 | 2073300 |
| 2011-06-14 | 508.15 | 514.08 | 506.99 | 508.37 | 2341500 |
| 2011-06-13 | 510.00 | 510.20 | 502.17 | 504.73 | 2427300 |
| 2011-06-10 | 514.08 | 516.69 | 509.29 | 509.51 | 2439900 |
| 2011-06-09 | 520.00 | 520.00 | 515.64 | 516.73 | 1689100 |
| 2011-06-08 | 516.53 | 521.24 | 515.78 | 519.17 | 1653400 |
| 2011-06-07 | 522.89 | 524.63 | 518.99 | 519.03 | 1907600 |
| 2011-06-06 | 523.54 | 526.82 | 519.25 | 521.06 | 1942100 |
| 2011-06-03 | 522.00 | 527.60 | 521.50 | 523.08 | 1748500 |
| 2011-06-02 | 527.57 | 530.30 | 522.48 | 528.06 | 2204500 |
| 2011-06-01 | 528.04 | 533.20 | 525.31 | 525.60 | 2955900 |
| 2011-05-31 | 525.00 | 529.05 | 523.50 | 529.02 | 2687300 |
| 2011-05-27 | 518.48 | 521.79 | 516.30 | 520.90 | 1745800 |
| 2011-05-26 | 517.70 | 522.12 | 515.00 | 518.13 | 2118500 |
| 2011-05-25 | 517.33 | 522.77 | 517.25 | 519.67 | 1301600 |
| 2011-05-24 | 520.37 | 523.96 | 518.15 | 518.26 | 1888400 |
| 2011-05-23 | 516.60 | 520.00 | 513.40 | 518.39 | 2252700 |
| 2011-05-20 | 531.80 | 531.99 | 523.13 | 524.03 | 2317500 |
| 2011-05-19 | 532.73 | 536.54 | 529.72 | 531.25 | 2468700 |
| 2011-05-18 | 529.54 | 530.33 | 525.70 | 529.81 | 1953200 |
| 2011-05-17 | 515.43 | 531.22 | 515.03 | 530.46 | 3303600 |
| 2011-05-16 | 526.31 | 527.27 | 516.40 | 518.42 | 2958200 |
| 2011-05-13 | 534.61 | 535.92 | 529.05 | 529.55 | 2108700 |
| 2011-05-12 | 535.24 | 536.94 | 530.91 | 535.05 | 1400000 |
| 2011-05-11 | 540.14 | 543.55 | 533.69 | 535.45 | 2338800 |
| 2011-05-10 | 540.00 | 544.43 | 537.54 | 542.66 | 2042900 |
| 2011-05-09 | 535.00 | 538.49 | 531.10 | 537.68 | 1948700 |
| 2011-05-06 | 538.15 | 541.46 | 535.18 | 535.30 | 2056100 |
| 2011-05-05 | 533.86 | 539.42 | 531.50 | 534.27 | 1997800 |
| 2011-05-04 | 535.17 | 539.00 | 533.02 | 535.79 | 2117000 |
| 2011-05-03 | 537.13 | 542.01 | 529.63 | 533.89 | 2081500 |
| 2011-05-02 | 545.70 | 545.73 | 537.12 | 538.56 | 2133700 |
| 2011-04-29 | 540.00 | 544.10 | 538.51 | 544.10 | 4200000 |
| 2011-04-28 | 538.06 | 539.25 | 534.08 | 537.97 | 2037400 |
| 2011-04-27 | 538.00 | 538.11 | 534.35 | 537.76 | 2298400 |
| 2011-04-26 | 526.52 | 537.44 | 525.21 | 532.82 | 3535400 |
| 2011-04-25 | 525.25 | 527.00 | 522.01 | 525.05 | 1630800 |
| 2011-04-21 | 527.49 | 528.28 | 522.39 | 525.10 | 2470100 |
| 2011-04-20 | 525.90 | 526.82 | 521.39 | 525.73 | 3060000 |
| 2011-04-19 | 529.95 | 530.88 | 520.90 | 521.53 | 2684100 |
| 2011-04-18 | 526.42 | 527.66 | 519.00 | 526.84 | 5039800 |
| 2011-04-15 | 545.29 | 545.75 | 530.06 | 530.70 | 14043700 |
