Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Thursday, December 10, 2009, 6:22PM ET - U.S. Markets Closed.
Dow
0.67%
Nasdaq
0.33%
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
HighMark Growth & Income Allocation A (HMRAX)
On
Dec 10
:
18.60
0.06
(0.32%)
MORE ON HMRAX
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*
9-Dec-09
18.54
18.54
18.54
18.54
0
18.54
8-Dec-09
18.52
18.52
18.52
18.52
0
18.52
7-Dec-09
18.68
18.68
18.68
18.68
0
18.68
4-Dec-09
18.68
18.68
18.68
18.68
0
18.68
3-Dec-09
18.59
18.59
18.59
18.59
0
18.59
2-Dec-09
18.68
18.68
18.68
18.68
0
18.68
1-Dec-09
18.65
18.65
18.65
18.65
0
18.65
30-Nov-09
18.45
18.45
18.45
18.45
0
18.45
27-Nov-09
18.41
18.41
18.41
18.41
0
18.41
25-Nov-09
18.69
18.69
18.69
18.69
0
18.69
24-Nov-09
18.62
18.62
18.62
18.62
0
18.62
23-Nov-09
18.64
18.64
18.64
18.64
0
18.64
20-Nov-09
18.44
18.44
18.44
18.44
0
18.44
19-Nov-09
18.50
18.50
18.50
18.50
0
18.50
18-Nov-09
18.71
18.71
18.71
18.71
0
18.71
17-Nov-09
18.73
18.73
18.73
18.73
0
18.73
16-Nov-09
18.76
18.76
18.76
18.76
0
18.76
13-Nov-09
18.53
18.53
18.53
18.53
0
18.53
12-Nov-09
18.43
18.43
18.43
18.43
0
18.43
11-Nov-09
18.59
18.59
18.59
18.59
0
18.59
10-Nov-09
18.51
18.51
18.51
18.51
0
18.51
9-Nov-09
18.54
18.54
18.54
18.54
0
18.54
6-Nov-09
18.24
18.24
18.24
18.24
0
18.24
5-Nov-09
18.22
18.22
18.22
18.22
0
18.22
4-Nov-09
17.97
17.97
17.97
17.97
0
17.97
3-Nov-09
17.95
17.95
17.95
17.95
0
17.95
2-Nov-09
17.90
17.90
17.90
17.90
0
17.90
30-Oct-09
17.84
17.84
17.84
17.84
0
17.84
29-Oct-09
18.20
18.20
18.20
18.20
0
18.20
28-Oct-09
17.90
17.90
17.90
17.90
0
17.90
27-Oct-09
18.23
18.23
18.23
18.23
0
18.23
26-Oct-09
18.29
18.29
18.29
18.29
0
18.29
23-Oct-09
18.43
18.43
18.43
18.43
0
18.43
22-Oct-09
18.63
18.63
18.63
18.63
0
18.63
21-Oct-09
18.49
18.49
18.49
18.49
0
18.49
20-Oct-09
18.62
18.62
18.62
18.62
0
18.62
19-Oct-09
18.71
18.71
18.71
18.71
0
18.71
16-Oct-09
18.56
18.56
18.56
18.56
0
18.56
15-Oct-09
18.66
18.66
18.66
18.66
0
18.66
14-Oct-09
18.65
18.65
18.65
18.65
0
18.65
13-Oct-09
18.39
18.39
18.39
18.39
0
18.39
12-Oct-09
18.42
18.42
18.42
18.42
0
18.42
9-Oct-09
18.36
18.36
18.36
18.36
0
18.36
8-Oct-09
18.29
18.29
18.29
18.29
0
18.29
7-Oct-09
18.16
18.16
18.16
18.16
0
18.16
6-Oct-09
18.13
18.13
18.13
18.13
0
18.13
5-Oct-09
17.93
17.93
17.93
17.93
0
17.93
2-Oct-09
17.72
17.72
17.72
17.72
0
17.72
1-Oct-09
17.80
17.80
17.80
17.80
0
17.80
30-Sep-09
18.13
18.13
18.13
18.13
0
18.13
29-Sep-09
18.17
18.17
18.17
18.17
0
18.17
29-Sep-09
$ 0.071 Dividend
28-Sep-09
18.26
18.26
18.26
18.26
0
18.19
25-Sep-09
18.04
18.04
18.04
18.04
0
17.97
24-Sep-09
18.10
18.10
18.10
18.10
0
18.03
23-Sep-09
18.25
18.25
18.25
18.25
0
18.18
22-Sep-09
18.37
18.37
18.37
18.37
0
18.30
21-Sep-09
18.27
18.27
18.27
18.27
0
18.20
18-Sep-09
18.32
18.32
18.32
18.32
0
18.25
17-Sep-09
18.30
18.30
18.30
18.30
0
18.23
16-Sep-09
18.33
18.33
18.33
18.33
0
18.26
15-Sep-09
18.12
18.12
18.12
18.12
0
18.05
14-Sep-09
18.08
18.08
18.08
18.08
0
18.01
11-Sep-09
18.00
18.00
18.00
18.00
0
17.93
10-Sep-09
18.00
18.00
18.00
18.00
0
17.93
9-Sep-09
17.85
17.85
17.85
17.85
0
17.78
8-Sep-09
17.73
17.73
17.73
17.73
0
17.66
*
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