Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 10:27PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

SA International Small Company (SAISX)

On Dec 4: 14.93   0.13 (0.86%)

MORE ON SAISX

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* 4-Dec-09 14.93 14.93 14.93 14.93 0 14.93 3-Dec-09 15.06 15.06 15.06 15.06 0 15.06 2-Dec-09 15.07 15.07 15.07 15.07 0 15.07 1-Dec-09 15.04 15.04 15.04 15.04 0 15.04 30-Nov-09 14.65 14.65 14.65 14.65 0 14.65 27-Nov-09 14.61 14.61 14.61 14.61 0 14.61 25-Nov-09 14.98 14.98 14.98 14.98 0 14.98 24-Nov-09 14.81 14.81 14.81 14.81 0 14.81 23-Nov-09 14.93 14.93 14.93 14.93 0 14.93 20-Nov-09 14.72 14.72 14.72 14.72 0 14.72 19-Nov-09 14.80 14.80 14.80 14.80 0 14.80 18-Nov-09 15.04 15.04 15.04 15.04 0 15.04 17-Nov-09 15.05 15.05 15.05 15.05 0 15.05 16-Nov-09 15.22 15.22 15.22 15.22 0 15.22 13-Nov-09 15.03 15.03 15.03 15.03 0 15.03 12-Nov-09 14.87 14.87 14.87 14.87 0 14.87 11-Nov-09 15.04 15.04 15.04 15.04 0 15.04 10-Nov-09 15.03 15.03 15.03 15.03 0 15.03 9-Nov-09 15.10 15.10 15.10 15.10 0 15.10 6-Nov-09 14.81 14.81 14.81 14.81 0 14.81 5-Nov-09 14.79 14.79 14.79 14.79 0 14.79 4-Nov-09 14.70 14.70 14.70 14.70 0 14.70 3-Nov-09 14.47 14.47 14.47 14.47 0 14.47 2-Nov-09 14.51 14.51 14.51 14.51 0 14.51 30-Oct-09 14.47 14.47 14.47 14.47 0 14.47 29-Oct-09 14.71 14.71 14.71 14.71 0 14.71 28-Oct-09 14.39 14.39 14.39 14.39 0 14.39 27-Oct-09 14.75 14.75 14.75 14.75 0 14.75 26-Oct-09 14.93 14.93 14.93 14.93 0 14.93 23-Oct-09 15.13 15.13 15.13 15.13 0 15.13 22-Oct-09 15.31 15.31 15.31 15.31 0 15.31 21-Oct-09 15.30 15.30 15.30 15.30 0 15.30 20-Oct-09 15.32 15.32 15.32 15.32 0 15.32 19-Oct-09 15.40 15.40 15.40 15.40 0 15.40 16-Oct-09 15.21 15.21 15.21 15.21 0 15.21 15-Oct-09 15.35 15.35 15.35 15.35 0 15.35 14-Oct-09 15.33 15.33 15.33 15.33 0 15.33 13-Oct-09 15.07 15.07 15.07 15.07 0 15.07 12-Oct-09 15.07 15.07 15.07 15.07 0 15.07 9-Oct-09 14.97 14.97 14.97 14.97 0 14.97 8-Oct-09 14.98 14.98 14.98 14.98 0 14.98 7-Oct-09 14.76 14.76 14.76 14.76 0 14.76 6-Oct-09 14.65 14.65 14.65 14.65 0 14.65 5-Oct-09 14.39 14.39 14.39 14.39 0 14.39 2-Oct-09 14.22 14.22 14.22 14.22 0 14.22 1-Oct-09 14.40 14.40 14.40 14.40 0 14.40 30-Sep-09 14.75 14.75 14.75 14.75 0 14.75 29-Sep-09 14.63 14.63 14.63 14.63 0 14.63 28-Sep-09 14.69 14.69 14.69 14.69 0 14.69 25-Sep-09 14.57 14.57 14.57 14.57 0 14.57 24-Sep-09 14.62 14.62 14.62 14.62 0 14.62 23-Sep-09 14.80 14.80 14.80 14.80 0 14.80 22-Sep-09 14.89 14.89 14.89 14.89 0 14.89 21-Sep-09 14.70 14.70 14.70 14.70 0 14.70 18-Sep-09 14.83 14.83 14.83 14.83 0 14.83 17-Sep-09 14.85 14.85 14.85 14.85 0 14.85 16-Sep-09 14.93 14.93 14.93 14.93 0 14.93 15-Sep-09 14.71 14.71 14.71 14.71 0 14.71 14-Sep-09 14.64 14.64 14.64 14.64 0 14.64 11-Sep-09 14.70 14.70 14.70 14.70 0 14.70 10-Sep-09 14.67 14.67 14.67 14.67 0 14.67 9-Sep-09 14.50 14.50 14.50 14.50 0 14.50 8-Sep-09 14.38 14.38 14.38 14.38 0 14.38 4-Sep-09 14.03 14.03 14.03 14.03 0 14.03 3-Sep-09 13.85 13.85 13.85 13.85 0 13.85 2-Sep-09 13.72 13.72 13.72 13.72 0 13.72 * 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