Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 12:58PM ET - U.S. Markets close in 3 hours and 2 minutes. Dow  0.69% Nasdaq  0.70%

HighMark Small Cap Advantage Fid (HSAFX)

On Dec 9: 12.99   0.02 (0.15%)

MORE ON HSAFX

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* 9-Dec-09 12.99 12.99 12.99 12.99 0 12.99 8-Dec-09 13.01 13.01 13.01 13.01 0 13.01 7-Dec-09 13.13 13.13 13.13 13.13 0 13.13 4-Dec-09 13.09 13.09 13.09 13.09 0 13.09 3-Dec-09 12.77 12.77 12.77 12.77 0 12.77 2-Dec-09 12.94 12.94 12.94 12.94 0 12.94 1-Dec-09 12.82 12.82 12.82 12.82 0 12.82 30-Nov-09 12.63 12.63 12.63 12.63 0 12.63 27-Nov-09 12.54 12.54 12.54 12.54 0 12.54 25-Nov-09 12.89 12.89 12.89 12.89 0 12.89 24-Nov-09 12.88 12.88 12.88 12.88 0 12.88 23-Nov-09 12.92 12.92 12.92 12.92 0 12.92 20-Nov-09 12.68 12.68 12.68 12.68 0 12.68 19-Nov-09 12.70 12.70 12.70 12.70 0 12.70 18-Nov-09 13.01 13.01 13.01 13.01 0 13.01 17-Nov-09 13.02 13.02 13.02 13.02 0 13.02 16-Nov-09 13.03 13.03 13.03 13.03 0 13.03 13-Nov-09 12.69 12.69 12.69 12.69 0 12.69 12-Nov-09 12.60 12.60 12.60 12.60 0 12.60 11-Nov-09 12.83 12.83 12.83 12.83 0 12.83 10-Nov-09 12.71 12.71 12.71 12.71 0 12.71 9-Nov-09 12.82 12.82 12.82 12.82 0 12.82 6-Nov-09 12.55 12.55 12.55 12.55 0 12.55 5-Nov-09 12.58 12.58 12.58 12.58 0 12.58 4-Nov-09 12.19 12.19 12.19 12.19 0 12.19 3-Nov-09 12.32 12.32 12.32 12.32 0 12.32 2-Nov-09 12.09 12.09 12.09 12.09 0 12.09 30-Oct-09 12.11 12.11 12.11 12.11 0 12.11 29-Oct-09 12.48 12.48 12.48 12.48 0 12.48 28-Oct-09 12.18 12.18 12.18 12.18 0 12.18 27-Oct-09 12.62 12.62 12.62 12.62 0 12.62 26-Oct-09 12.76 12.76 12.76 12.76 0 12.76 23-Oct-09 12.90 12.90 12.90 12.90 0 12.90 22-Oct-09 13.18 13.18 13.18 13.18 0 13.18 21-Oct-09 12.98 12.98 12.98 12.98 0 12.98 20-Oct-09 13.19 13.19 13.19 13.19 0 13.19 19-Oct-09 13.36 13.36 13.36 13.36 0 13.36 16-Oct-09 13.20 13.20 13.20 13.20 0 13.20 15-Oct-09 13.33 13.33 13.33 13.33 0 13.33 14-Oct-09 13.32 13.32 13.32 13.32 0 13.32 13-Oct-09 13.06 13.06 13.06 13.06 0 13.06 12-Oct-09 13.12 13.12 13.12 13.12 0 13.12 9-Oct-09 13.12 13.12 13.12 13.12 0 13.12 8-Oct-09 12.96 12.96 12.96 12.96 0 12.96 7-Oct-09 12.85 12.85 12.85 12.85 0 12.85 6-Oct-09 12.86 12.86 12.86 12.86 0 12.86 5-Oct-09 12.61 12.61 12.61 12.61 0 12.61 2-Oct-09 12.40 12.40 12.40 12.40 0 12.40 1-Oct-09 12.46 12.46 12.46 12.46 0 12.46 30-Sep-09 12.84 12.84 12.84 12.84 0 12.84 29-Sep-09 13.01 13.01 13.01 13.01 0 13.01 28-Sep-09 13.06 13.06 13.06 13.06 0 13.06 25-Sep-09 12.75 12.75 12.75 12.75 0 12.75 24-Sep-09 12.79 12.79 12.79 12.79 0 12.79 23-Sep-09 13.02 13.02 13.02 13.02 0 13.02 22-Sep-09 13.14 13.14 13.14 13.14 0 13.14 21-Sep-09 13.05 13.05 13.05 13.05 0 13.05 18-Sep-09 13.10 13.10 13.10 13.10 0 13.10 17-Sep-09 13.06 13.06 13.06 13.06 0 13.06 16-Sep-09 13.09 13.09 13.09 13.09 0 13.09 15-Sep-09 12.85 12.85 12.85 12.85 0 12.85 14-Sep-09 12.78 12.78 12.78 12.78 0 12.78 11-Sep-09 12.64 12.64 12.64 12.64 0 12.64 10-Sep-09 12.65 12.65 12.65 12.65 0 12.65 9-Sep-09 12.46 12.46 12.46 12.46 0 12.46 8-Sep-09 12.24 12.24 12.24 12.24 0 12.24 * 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