Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 7:41PM ET - U.S. Markets Closed. Dow  0.10% Nasdaq  0.27%

HighMark Small Cap Advantage Retail A (HSAAX)

On Dec 16: 13.24   0.12 (0.91%)

MORE ON HSAAX

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: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 16-Dec-09 13.24 13.24 13.24 13.24 0 13.24 15-Dec-09 13.12 13.12 13.12 13.12 0 13.12 14-Dec-09 13.22 13.22 13.22 13.22 0 13.22 11-Dec-09 13.01 13.01 13.01 13.01 0 13.01 10-Dec-09 12.88 12.88 12.88 12.88 0 12.88 9-Dec-09 12.93 12.93 12.93 12.93 0 12.93 8-Dec-09 12.95 12.95 12.95 12.95 0 12.95 7-Dec-09 13.07 13.07 13.07 13.07 0 13.07 4-Dec-09 13.03 13.03 13.03 13.03 0 13.03 3-Dec-09 12.72 12.72 12.72 12.72 0 12.72 2-Dec-09 12.89 12.89 12.89 12.89 0 12.89 1-Dec-09 12.77 12.77 12.77 12.77 0 12.77 30-Nov-09 12.57 12.57 12.57 12.57 0 12.57 27-Nov-09 12.48 12.48 12.48 12.48 0 12.48 25-Nov-09 12.83 12.83 12.83 12.83 0 12.83 24-Nov-09 12.83 12.83 12.83 12.83 0 12.83 23-Nov-09 12.86 12.86 12.86 12.86 0 12.86 20-Nov-09 12.62 12.62 12.62 12.62 0 12.62 19-Nov-09 12.64 12.64 12.64 12.64 0 12.64 18-Nov-09 12.96 12.96 12.96 12.96 0 12.96 17-Nov-09 12.97 12.97 12.97 12.97 0 12.97 16-Nov-09 12.97 12.97 12.97 12.97 0 12.97 13-Nov-09 12.64 12.64 12.64 12.64 0 12.64 12-Nov-09 12.54 12.54 12.54 12.54 0 12.54 11-Nov-09 12.77 12.77 12.77 12.77 0 12.77 10-Nov-09 12.66 12.66 12.66 12.66 0 12.66 9-Nov-09 12.76 12.76 12.76 12.76 0 12.76 6-Nov-09 12.50 12.50 12.50 12.50 0 12.50 5-Nov-09 12.52 12.52 12.52 12.52 0 12.52 4-Nov-09 12.13 12.13 12.13 12.13 0 12.13 3-Nov-09 12.26 12.26 12.26 12.26 0 12.26 2-Nov-09 12.04 12.04 12.04 12.04 0 12.04 30-Oct-09 12.06 12.06 12.06 12.06 0 12.06 29-Oct-09 12.42 12.42 12.42 12.42 0 12.42 28-Oct-09 12.13 12.13 12.13 12.13 0 12.13 27-Oct-09 12.57 12.57 12.57 12.57 0 12.57 26-Oct-09 12.70 12.70 12.70 12.70 0 12.70 23-Oct-09 12.84 12.84 12.84 12.84 0 12.84 22-Oct-09 13.13 13.13 13.13 13.13 0 13.13 21-Oct-09 12.92 12.92 12.92 12.92 0 12.92 20-Oct-09 13.14 13.14 13.14 13.14 0 13.14 19-Oct-09 13.31 13.31 13.31 13.31 0 13.31 16-Oct-09 13.14 13.14 13.14 13.14 0 13.14 15-Oct-09 13.27 13.27 13.27 13.27 0 13.27 14-Oct-09 13.27 13.27 13.27 13.27 0 13.27 13-Oct-09 13.01 13.01 13.01 13.01 0 13.01 12-Oct-09 13.07 13.07 13.07 13.07 0 13.07 9-Oct-09 13.07 13.07 13.07 13.07 0 13.07 8-Oct-09 12.91 12.91 12.91 12.91 0 12.91 7-Oct-09 12.80 12.80 12.80 12.80 0 12.80 6-Oct-09 12.81 12.81 12.81 12.81 0 12.81 5-Oct-09 12.56 12.56 12.56 12.56 0 12.56 2-Oct-09 12.35 12.35 12.35 12.35 0 12.35 1-Oct-09 12.41 12.41 12.41 12.41 0 12.41 30-Sep-09 12.79 12.79 12.79 12.79 0 12.79 29-Sep-09 12.96 12.96 12.96 12.96 0 12.96 28-Sep-09 13.01 13.01 13.01 13.01 0 13.01 25-Sep-09 12.70 12.70 12.70 12.70 0 12.70 24-Sep-09 12.74 12.74 12.74 12.74 0 12.74 23-Sep-09 12.97 12.97 12.97 12.97 0 12.97 22-Sep-09 13.09 13.09 13.09 13.09 0 13.09 21-Sep-09 13.00 13.00 13.00 13.00 0 13.00 18-Sep-09 13.05 13.05 13.05 13.05 0 13.05 17-Sep-09 13.01 13.01 13.01 13.01 0 13.01 16-Sep-09 13.04 13.04 13.04 13.04 0 13.04 15-Sep-09 12.80 12.80 12.80 12.80 0 12.80 * 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