Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tyson Foods (NY: TSN )

58.94 +0.12 (+0.21%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.889 8.101 7.882 8.094 1,464,165 +0.18(+2.28%)
Jan 30, 2003 7.929 7.968 7.858 7.913 1,502,381 -0.02(-0.20%)
Jan 29, 2003 8.125 8.125 7.858 7.929 2,054,086 -0.20(-2.42%)
Jan 28, 2003 8.015 8.266 8.007 8.125 2,174,848 +0.09(+1.07%)
Jan 27, 2003 8.635 8.729 7.984 8.039 4,946,878 -0.98(-10.88%)
Jan 24, 2003 9.083 9.216 8.926 9.020 1,458,943 -0.09(-0.95%)
Jan 23, 2003 9.028 9.106 8.902 9.106 733,484 +0.16(+1.75%)
Jan 22, 2003 9.106 9.106 8.886 8.949 943,032 -0.14(-1.55%)
Jan 21, 2003 9.263 9.342 9.059 9.091 576,290 -0.15(-1.61%)
Jan 17, 2003 9.302 9.365 9.185 9.240 728,770 -0.06(-0.68%)
Jan 16, 2003 9.067 9.350 9.043 9.302 1,661,358 +0.19(+2.07%)
Jan 15, 2003 9.067 9.122 8.902 9.114 916,409 +0.00(+0.00%)
Jan 14, 2003 8.949 9.114 8.910 9.114 889,658 +0.20(+2.20%)
Jan 13, 2003 8.831 8.981 8.831 8.918 1,768,616 -0.04(-0.44%)
Jan 10, 2003 8.871 8.996 8.674 8.957 1,078,316 +0.04(+0.44%)
Jan 09, 2003 8.871 9.098 8.831 8.918 1,373,977 +0.01(+0.09%)
Jan 08, 2003 8.831 8.949 8.792 8.910 784,310 +0.08(+0.89%)
Jan 07, 2003 8.847 8.934 8.722 8.831 979,210 -0.09(-1.06%)
Jan 06, 2003 9.004 9.098 8.871 8.926 812,717 -0.10(-1.13%)
Jan 03, 2003 8.949 9.098 8.918 9.028 756,923 +0.00(+0.00%)
Jan 02, 2003 8.808 9.028 8.753 9.028 1,052,584 +0.22(+2.50%)
Dec 31, 2002 8.596 8.824 8.510 8.808 842,271 +0.17(+2.00%)
Dec 30, 2002 8.824 8.824 8.517 8.635 954,879 -0.16(-1.79%)
Dec 27, 2002 8.792 8.886 8.737 8.792 771,444 -0.08(-0.88%)
Dec 26, 2002 8.816 8.910 8.784 8.871 663,931 +0.06(+0.71%)
Dec 24, 2002 8.761 8.879 8.761 8.808 392,856 -0.02(-0.27%)
Dec 23, 2002 8.674 8.831 8.635 8.831 1,116,276 +0.05(+0.54%)
Dec 20, 2002 8.690 8.816 8.557 8.784 1,699,955 +0.09(+1.08%)
Dec 19, 2002 8.400 8.690 8.400 8.690 1,624,416 +0.21(+2.50%)
Dec 18, 2002 8.400 8.502 8.360 8.478 876,410 +0.06(+0.75%)
Dec 17, 2002 8.510 8.517 8.243 8.415 1,720,974 -0.10(-1.20%)
Dec 16, 2002 8.494 8.565 8.400 8.517 1,670,147 +0.02(+0.18%)
Dec 13, 2002 8.486 8.549 8.321 8.502 1,707,089 +0.05(+0.65%)
Dec 12, 2002 8.588 8.627 8.408 8.447 1,857,658 -0.13(-1.56%)
Dec 11, 2002 8.682 8.714 8.533 8.580 2,130,900 -0.09(-1.09%)
Dec 10, 2002 8.737 8.808 8.643 8.674 1,721,993 -0.06(-0.72%)
Dec 09, 2002 8.729 8.871 8.682 8.737 2,114,977 -0.10(-1.15%)
Dec 06, 2002 8.910 9.028 8.604 8.839 3,555,321 -0.54(-5.77%)
Dec 05, 2002 9.357 9.405 9.216 9.381 961,631 +0.10(+1.10%)
Dec 04, 2002 9.122 9.452 9.122 9.279 1,258,438 +0.13(+1.46%)
Dec 03, 2002 9.295 9.295 9.067 9.145 1,039,845 -0.15(-1.60%)
Dec 02, 2002 9.287 9.420 9.114 9.295 934,498 +0.03(+0.34%)
Nov 29, 2002 9.302 9.381 9.255 9.263 645,333 -0.17(-1.83%)
Nov 27, 2002 9.436 9.499 9.318 9.436 1,143,027 +0.08(+0.84%)
Nov 26, 2002 9.389 9.444 9.153 9.357 1,623,015 -0.03(-0.33%)
Nov 25, 2002 9.420 9.460 9.263 9.389 1,345,952 -0.10(-1.08%)
Nov 22, 2002 9.436 9.562 9.420 9.491 1,532,189 -0.09(-0.90%)
Nov 21, 2002 9.664 9.734 9.562 9.577 1,288,374 -0.09(-0.89%)
Nov 20, 2002 9.577 9.726 9.577 9.664 787,240 -0.10(-1.04%)
Nov 19, 2002 9.907 9.970 9.656 9.766 933,096 -0.14(-1.43%)
Nov 18, 2002 10.02 10.18 9.891 9.907 1,623,907 -0.12(-1.17%)
Nov 15, 2002 9.774 10.12 9.569 10.02 1,833,583 +0.22(+2.24%)
Nov 14, 2002 9.499 9.805 9.452 9.805 1,477,541 +0.12(+1.22%)
Nov 13, 2002 9.043 9.774 9.043 9.687 3,052,787 +0.43(+4.66%)
Nov 12, 2002 8.879 9.436 8.879 9.255 3,488,826 +0.46(+5.17%)
Nov 11, 2002 8.541 8.863 8.486 8.800 3,214,948 +0.26(+3.03%)
Nov 08, 2002 8.918 9.004 8.510 8.541 1,083,284 -0.32(-3.63%)
Nov 07, 2002 8.439 8.910 8.439 8.863 1,475,375 +0.42(+5.02%)
Nov 06, 2002 8.541 8.557 8.439 8.439 1,376,397 -0.08(-0.92%)
Nov 05, 2002 8.463 8.635 8.447 8.517 2,033,832 +0.06(+0.74%)
Nov 04, 2002 8.557 8.667 8.400 8.455 949,656 -0.10(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.