Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 24, 2009, 12:28PM ET - U.S. Markets close early today in 32 mins. for Christmas Eve. Dow  0.40% Nasdaq  0.56%

HighMark Small Cap Advantage Retail C (HSCAX)

On Dec 23: 13.43   0.16 (1.21%)

MORE ON HSCAX

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* 23-Dec-09 13.43 13.43 13.43 13.43 0 13.43 22-Dec-09 13.27 13.27 13.27 13.27 0 13.27 21-Dec-09 13.15 13.15 13.15 13.15 0 13.15 18-Dec-09 12.98 12.98 12.98 12.98 0 12.98 17-Dec-09 12.87 12.87 12.87 12.87 0 12.87 16-Dec-09 13.03 13.03 13.03 13.03 0 13.03 15-Dec-09 12.92 12.92 12.92 12.92 0 12.92 14-Dec-09 13.01 13.01 13.01 13.01 0 13.01 11-Dec-09 12.80 12.80 12.80 12.80 0 12.80 10-Dec-09 12.68 12.68 12.68 12.68 0 12.68 9-Dec-09 12.73 12.73 12.73 12.73 0 12.73 8-Dec-09 12.75 12.75 12.75 12.75 0 12.75 7-Dec-09 12.87 12.87 12.87 12.87 0 12.87 4-Dec-09 12.83 12.83 12.83 12.83 0 12.83 3-Dec-09 12.52 12.52 12.52 12.52 0 12.52 2-Dec-09 12.69 12.69 12.69 12.69 0 12.69 1-Dec-09 12.57 12.57 12.57 12.57 0 12.57 30-Nov-09 12.38 12.38 12.38 12.38 0 12.38 27-Nov-09 12.29 12.29 12.29 12.29 0 12.29 25-Nov-09 12.63 12.63 12.63 12.63 0 12.63 24-Nov-09 12.63 12.63 12.63 12.63 0 12.63 23-Nov-09 12.66 12.66 12.66 12.66 0 12.66 20-Nov-09 12.43 12.43 12.43 12.43 0 12.43 19-Nov-09 12.45 12.45 12.45 12.45 0 12.45 18-Nov-09 12.76 12.76 12.76 12.76 0 12.76 17-Nov-09 12.77 12.77 12.77 12.77 0 12.77 16-Nov-09 12.78 12.78 12.78 12.78 0 12.78 13-Nov-09 12.45 12.45 12.45 12.45 0 12.45 12-Nov-09 12.35 12.35 12.35 12.35 0 12.35 11-Nov-09 12.58 12.58 12.58 12.58 0 12.58 10-Nov-09 12.47 12.47 12.47 12.47 0 12.47 9-Nov-09 12.57 12.57 12.57 12.57 0 12.57 6-Nov-09 12.31 12.31 12.31 12.31 0 12.31 5-Nov-09 12.34 12.34 12.34 12.34 0 12.34 4-Nov-09 11.95 11.95 11.95 11.95 0 11.95 3-Nov-09 12.08 12.08 12.08 12.08 0 12.08 2-Nov-09 11.86 11.86 11.86 11.86 0 11.86 30-Oct-09 11.88 11.88 11.88 11.88 0 11.88 29-Oct-09 12.24 12.24 12.24 12.24 0 12.24 28-Oct-09 11.95 11.95 11.95 11.95 0 11.95 27-Oct-09 12.38 12.38 12.38 12.38 0 12.38 26-Oct-09 12.52 12.52 12.52 12.52 0 12.52 23-Oct-09 12.66 12.66 12.66 12.66 0 12.66 22-Oct-09 12.93 12.93 12.93 12.93 0 12.93 21-Oct-09 12.73 12.73 12.73 12.73 0 12.73 20-Oct-09 12.94 12.94 12.94 12.94 0 12.94 19-Oct-09 13.11 13.11 13.11 13.11 0 13.11 16-Oct-09 12.95 12.95 12.95 12.95 0 12.95 15-Oct-09 13.08 13.08 13.08 13.08 0 13.08 14-Oct-09 13.07 13.07 13.07 13.07 0 13.07 13-Oct-09 12.82 12.82 12.82 12.82 0 12.82 12-Oct-09 12.88 12.88 12.88 12.88 0 12.88 9-Oct-09 12.88 12.88 12.88 12.88 0 12.88 8-Oct-09 12.72 12.72 12.72 12.72 0 12.72 7-Oct-09 12.62 12.62 12.62 12.62 0 12.62 6-Oct-09 12.62 12.62 12.62 12.62 0 12.62 5-Oct-09 12.38 12.38 12.38 12.38 0 12.38 2-Oct-09 12.17 12.17 12.17 12.17 0 12.17 1-Oct-09 12.23 12.23 12.23 12.23 0 12.23 30-Sep-09 12.61 12.61 12.61 12.61 0 12.61 29-Sep-09 12.78 12.78 12.78 12.78 0 12.78 28-Sep-09 12.82 12.82 12.82 12.82 0 12.82 25-Sep-09 12.52 12.52 12.52 12.52 0 12.52 24-Sep-09 12.56 12.56 12.56 12.56 0 12.56 23-Sep-09 12.78 12.78 12.78 12.78 0 12.78 22-Sep-09 12.91 12.91 12.91 12.91 0 12.91 * 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