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 )

58.87 +0.06 (+0.10%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.887 8.099 7.879 8.091 1,464,606 +0.18(+2.28%)
Jan 30, 2003 7.926 7.966 7.856 7.911 1,502,833 -0.02(-0.20%)
Jan 29, 2003 8.123 8.123 7.856 7.926 2,054,705 -0.20(-2.42%)
Jan 28, 2003 8.013 8.264 8.005 8.123 2,175,502 +0.09(+1.07%)
Jan 27, 2003 8.633 8.727 7.981 8.036 4,948,367 -0.98(-10.88%)
Jan 24, 2003 9.080 9.213 8.923 9.017 1,459,382 -0.09(-0.95%)
Jan 23, 2003 9.025 9.104 8.899 9.104 733,704 +0.16(+1.75%)
Jan 22, 2003 9.104 9.104 8.884 8.947 943,316 -0.14(-1.55%)
Jan 21, 2003 9.260 9.339 9.056 9.088 576,464 -0.15(-1.61%)
Jan 17, 2003 9.300 9.362 9.182 9.237 728,990 -0.06(-0.68%)
Jan 16, 2003 9.064 9.347 9.041 9.300 1,661,858 +0.19(+2.07%)
Jan 15, 2003 9.064 9.119 8.899 9.111 916,685 +0.00(+0.00%)
Jan 14, 2003 8.947 9.111 8.907 9.111 889,926 +0.20(+2.20%)
Jan 13, 2003 8.829 8.978 8.829 8.915 1,769,148 -0.04(-0.44%)
Jan 10, 2003 8.868 8.994 8.672 8.954 1,078,640 +0.04(+0.44%)
Jan 09, 2003 8.868 9.096 8.829 8.915 1,374,390 +0.01(+0.09%)
Jan 08, 2003 8.829 8.947 8.790 8.907 784,546 +0.08(+0.89%)
Jan 07, 2003 8.845 8.931 8.719 8.829 979,505 -0.09(-1.06%)
Jan 06, 2003 9.001 9.096 8.868 8.923 812,962 -0.10(-1.13%)
Jan 03, 2003 8.947 9.096 8.915 9.025 757,150 +0.00(+0.00%)
Jan 02, 2003 8.805 9.025 8.750 9.025 1,052,901 +0.22(+2.50%)
Dec 31, 2002 8.593 8.821 8.507 8.805 842,524 +0.17(+2.00%)
Dec 30, 2002 8.821 8.821 8.515 8.633 955,167 -0.16(-1.79%)
Dec 27, 2002 8.790 8.884 8.735 8.790 771,677 -0.08(-0.88%)
Dec 26, 2002 8.813 8.907 8.782 8.868 664,131 +0.06(+0.71%)
Dec 24, 2002 8.758 8.876 8.758 8.805 392,974 -0.02(-0.27%)
Dec 23, 2002 8.672 8.829 8.633 8.829 1,116,612 +0.05(+0.54%)
Dec 20, 2002 8.688 8.813 8.554 8.782 1,700,467 +0.09(+1.08%)
Dec 19, 2002 8.397 8.688 8.397 8.688 1,624,905 +0.21(+2.50%)
Dec 18, 2002 8.397 8.499 8.358 8.476 876,674 +0.06(+0.75%)
Dec 17, 2002 8.507 8.515 8.240 8.413 1,721,492 -0.10(-1.20%)
Dec 16, 2002 8.491 8.562 8.397 8.515 1,670,650 +0.02(+0.18%)
Dec 13, 2002 8.484 8.546 8.319 8.499 1,707,603 +0.05(+0.65%)
Dec 12, 2002 8.586 8.625 8.405 8.444 1,858,218 -0.13(-1.56%)
Dec 11, 2002 8.680 8.711 8.531 8.578 2,131,541 -0.09(-1.09%)
Dec 10, 2002 8.735 8.805 8.640 8.672 1,722,511 -0.06(-0.72%)
Dec 09, 2002 8.727 8.868 8.680 8.735 2,115,613 -0.10(-1.15%)
Dec 06, 2002 8.907 9.025 8.601 8.837 3,556,392 -0.54(-5.77%)
Dec 05, 2002 9.355 9.402 9.213 9.378 961,920 +0.10(+1.10%)
Dec 04, 2002 9.119 9.449 9.119 9.276 1,258,817 +0.13(+1.46%)
Dec 03, 2002 9.292 9.292 9.064 9.143 1,040,158 -0.15(-1.60%)
Dec 02, 2002 9.284 9.417 9.111 9.292 934,779 +0.03(+0.34%)
Nov 29, 2002 9.300 9.378 9.253 9.260 645,527 -0.17(-1.83%)
Nov 27, 2002 9.433 9.496 9.315 9.433 1,143,371 +0.08(+0.84%)
Nov 26, 2002 9.386 9.441 9.151 9.355 1,623,503 -0.03(-0.33%)
Nov 25, 2002 9.417 9.457 9.260 9.386 1,346,357 -0.10(-1.08%)
Nov 22, 2002 9.433 9.559 9.417 9.488 1,532,650 -0.09(-0.90%)
Nov 21, 2002 9.661 9.731 9.559 9.574 1,288,762 -0.09(-0.89%)
Nov 20, 2002 9.574 9.723 9.574 9.661 787,477 -0.10(-1.04%)
Nov 19, 2002 9.904 9.967 9.653 9.763 933,377 -0.14(-1.43%)
Nov 18, 2002 10.02 10.18 9.888 9.904 1,624,395 -0.12(-1.17%)
Nov 15, 2002 9.771 10.12 9.567 10.02 1,834,134 +0.22(+2.24%)
Nov 14, 2002 9.496 9.802 9.449 9.802 1,477,986 +0.12(+1.22%)
Nov 13, 2002 9.041 9.771 9.041 9.684 3,053,706 +0.43(+4.67%)
Nov 12, 2002 8.876 9.433 8.876 9.253 3,489,876 +0.46(+5.17%)
Nov 11, 2002 8.538 8.860 8.484 8.797 3,215,916 +0.26(+3.03%)
Nov 08, 2002 8.915 9.001 8.507 8.538 1,083,610 -0.32(-3.63%)
Nov 07, 2002 8.436 8.907 8.436 8.860 1,475,819 +0.42(+5.02%)
Nov 06, 2002 8.538 8.554 8.436 8.436 1,376,811 -0.08(-0.92%)
Nov 05, 2002 8.460 8.633 8.444 8.515 2,034,444 +0.06(+0.74%)
Nov 04, 2002 8.554 8.664 8.397 8.452 949,942 -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.