Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 14, 2009, 7:53PM ET - U.S. Markets Closed. Dow Up 0.28% Nasdaq Up 0.99%
HighMark Capital Growth Allocation C (HMACX)On Dec 14: 17.81  Up 0.15 (0.85%)  
MORE ON HMACX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
11-Dec-0917.6617.6617.6617.66017.66
10-Dec-0917.5917.5917.5917.59017.59
9-Dec-0917.5117.5117.5117.51017.51
8-Dec-0917.4817.4817.4817.48017.48
7-Dec-0917.6817.6817.6817.68017.68
4-Dec-0917.6917.6917.6917.69017.69
3-Dec-0917.5717.5717.5717.57017.57
2-Dec-0917.6817.6817.6817.68017.68
1-Dec-0917.6417.6417.6417.64017.64
30-Nov-0917.4017.4017.4017.40017.40
27-Nov-0917.3517.3517.3517.35017.35
25-Nov-0917.7017.7017.7017.70017.70
24-Nov-0917.6117.6117.6117.61017.61
23-Nov-0917.6417.6417.6417.64017.64
20-Nov-0917.4117.4117.4117.41017.41
19-Nov-0917.4817.4817.4817.48017.48
18-Nov-0917.7417.7417.7417.74017.74
17-Nov-0917.7717.7717.7717.77017.77
16-Nov-0917.7917.7917.7917.79017.79
13-Nov-0917.5317.5317.5317.53017.53
12-Nov-0917.4217.4217.4217.42017.42
11-Nov-0917.6117.6117.6117.61017.61
10-Nov-0917.5217.5217.5217.52017.52
9-Nov-0917.5617.5617.5617.56017.56
6-Nov-0917.1917.1917.1917.19017.19
5-Nov-0917.1817.1817.1817.18017.18
4-Nov-0916.8816.8816.8816.88016.88
3-Nov-0916.8516.8516.8516.85016.85
2-Nov-0916.7916.7916.7916.79016.79
30-Oct-0916.7216.7216.7216.72016.72
29-Oct-0917.1617.1617.1617.16017.16
28-Oct-0916.7916.7916.7916.79016.79
27-Oct-0917.1917.1917.1917.19017.19
26-Oct-0917.2717.2717.2717.27017.27
23-Oct-0917.4317.4317.4317.43017.43
22-Oct-0917.6717.6717.6717.67017.67
21-Oct-0917.5017.5017.5017.50017.50
20-Oct-0917.6517.6517.6517.65017.65
19-Oct-0917.7717.7717.7717.77017.77
16-Oct-0917.6017.6017.6017.60017.60
15-Oct-0917.7317.7317.7317.73017.73
14-Oct-0917.7017.7017.7017.70017.70
13-Oct-0917.3917.3917.3917.39017.39
12-Oct-0917.4317.4317.4317.43017.43
9-Oct-0917.3617.3617.3617.36017.36
8-Oct-0917.2617.2617.2617.26017.26
7-Oct-0917.1117.1117.1117.11017.11
6-Oct-0917.0817.0817.0817.08017.08
5-Oct-0916.8316.8316.8316.83016.83
2-Oct-0916.5916.5916.5916.59016.59
1-Oct-0916.6816.6816.6816.68016.68
30-Sep-0917.0917.0917.0917.09017.09
29-Sep-0917.1417.1417.1417.14017.14
29-Sep-09 $ 0.013 Dividend
28-Sep-0917.1717.1717.1717.17017.16
25-Sep-0916.9116.9116.9116.91016.90
24-Sep-0916.9816.9816.9816.98016.97
23-Sep-0917.1717.1717.1717.17017.16
22-Sep-0917.3217.3217.3217.32017.31
21-Sep-0917.2017.2017.2017.20017.19
18-Sep-0917.2717.2717.2717.27017.26
17-Sep-0917.2417.2417.2417.24017.23
16-Sep-0917.2917.2917.2917.29017.28
15-Sep-0917.0317.0317.0317.03017.02
14-Sep-0916.9816.9816.9816.98016.97
11-Sep-0916.9016.9016.9016.90016.89
10-Sep-0916.8916.8916.8916.89016.88
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions