Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Thursday, January 7, 2010, 6:54PM ET - U.S. Markets Closed.
Dow
0.31%
Nasdaq
0.05%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Cambiar Aggressive Value Investor (CAMAX)
On
Jan 7
:
10.52
0.07
(0.67%)
MORE ON CAMAX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
6-Jan-10
10.45
10.45
10.45
10.45
0
10.45
5-Jan-10
10.36
10.36
10.36
10.36
0
10.36
4-Jan-10
10.29
10.29
10.29
10.29
0
10.29
31-Dec-09
9.89
9.89
9.89
9.89
0
9.89
30-Dec-09
10.03
10.03
10.03
10.03
0
10.03
29-Dec-09
10.06
10.06
10.06
10.06
0
10.06
28-Dec-09
10.11
10.11
10.11
10.11
0
10.11
24-Dec-09
10.06
10.06
10.06
10.06
0
10.06
23-Dec-09
9.95
9.95
9.95
9.95
0
9.95
22-Dec-09
9.81
9.81
9.81
9.81
0
9.81
21-Dec-09
9.73
9.73
9.73
9.73
0
9.73
18-Dec-09
9.45
9.45
9.45
9.45
0
9.45
17-Dec-09
9.41
9.41
9.41
9.41
0
9.41
16-Dec-09
9.56
9.56
9.56
9.56
0
9.56
15-Dec-09
9.44
9.44
9.44
9.44
0
9.44
14-Dec-09
9.47
9.47
9.47
9.47
0
9.47
11-Dec-09
9.32
9.32
9.32
9.32
0
9.32
10-Dec-09
9.25
9.25
9.25
9.25
0
9.25
9-Dec-09
9.12
9.12
9.12
9.12
0
9.12
8-Dec-09
9.08
9.08
9.08
9.08
0
9.08
7-Dec-09
9.33
9.33
9.33
9.33
0
9.33
4-Dec-09
9.34
9.34
9.34
9.34
0
9.34
3-Dec-09
9.24
9.24
9.24
9.24
0
9.24
2-Dec-09
9.34
9.34
9.34
9.34
0
9.34
1-Dec-09
9.36
9.36
9.36
9.36
0
9.36
30-Nov-09
9.04
9.04
9.04
9.04
0
9.04
27-Nov-09
9.09
9.09
9.09
9.09
0
9.09
25-Nov-09
9.39
9.39
9.39
9.39
0
9.39
24-Nov-09
9.28
9.28
9.28
9.28
0
9.28
23-Nov-09
9.32
9.32
9.32
9.32
0
9.32
20-Nov-09
9.08
9.08
9.08
9.08
0
9.08
19-Nov-09
9.22
9.22
9.22
9.22
0
9.22
18-Nov-09
9.55
9.55
9.55
9.55
0
9.55
17-Nov-09
9.58
9.58
9.58
9.58
0
9.58
16-Nov-09
9.60
9.60
9.60
9.60
0
9.60
13-Nov-09
9.28
9.28
9.28
9.28
0
9.28
12-Nov-09
9.17
9.17
9.17
9.17
0
9.17
11-Nov-09
9.39
9.39
9.39
9.39
0
9.39
10-Nov-09
9.42
9.42
9.42
9.42
0
9.42
9-Nov-09
9.39
9.39
9.39
9.39
0
9.39
6-Nov-09
9.11
9.11
9.11
9.11
0
9.11
5-Nov-09
9.10
9.10
9.10
9.10
0
9.10
4-Nov-09
8.93
8.93
8.93
8.93
0
8.93
3-Nov-09
8.77
8.77
8.77
8.77
0
8.77
2-Nov-09
8.75
8.75
8.75
8.75
0
8.75
30-Oct-09
8.64
8.64
8.64
8.64
0
8.64
29-Oct-09
8.96
8.96
8.96
8.96
0
8.96
28-Oct-09
8.59
8.59
8.59
8.59
0
8.59
27-Oct-09
8.97
8.97
8.97
8.97
0
8.97
26-Oct-09
8.99
8.99
8.99
8.99
0
8.99
23-Oct-09
9.16
9.16
9.16
9.16
0
9.16
22-Oct-09
9.40
9.40
9.40
9.40
0
9.40
21-Oct-09
9.36
9.36
9.36
9.36
0
9.36
20-Oct-09
9.50
9.50
9.50
9.50
0
9.50
19-Oct-09
9.54
9.54
9.54
9.54
0
9.54
16-Oct-09
9.37
9.37
9.37
9.37
0
9.37
15-Oct-09
9.45
9.45
9.45
9.45
0
9.45
14-Oct-09
9.31
9.31
9.31
9.31
0
9.31
13-Oct-09
8.98
8.98
8.98
8.98
0
8.98
12-Oct-09
9.01
9.01
9.01
9.01
0
9.01
9-Oct-09
8.94
8.94
8.94
8.94
0
8.94
8-Oct-09
8.91
8.91
8.91
8.91
0
8.91
7-Oct-09
8.73
8.73
8.73
8.73
0
8.73
6-Oct-09
8.74
8.74
8.74
8.74
0
8.74
5-Oct-09
8.51
8.51
8.51
8.51
0
8.51
2-Oct-09
8.39
8.39
8.39
8.39
0
8.39
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions