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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyson Foods (NY: TSN )

58.87 +0.29 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.640 9.640 9.373 9.436 5,617,001 -0.21(-2.20%)
Nov 27, 2009 9.609 9.703 9.522 9.648 3,345,468 -0.10(-1.05%)
Nov 25, 2009 9.766 9.805 9.609 9.750 5,950,886 -0.18(-1.82%)
Nov 24, 2009 10.06 10.11 9.671 9.931 8,100,701 -0.18(-1.79%)
Nov 23, 2009 10.09 10.38 9.970 10.11 6,344,896 -0.15(-1.45%)
Nov 20, 2009 10.22 10.35 10.04 10.26 6,564,576 +0.00(+0.00%)
Nov 19, 2009 10.37 10.52 10.11 10.26 3,939,970 -0.02(-0.15%)
Nov 18, 2009 10.19 10.40 10.19 10.28 3,831,051 +0.06(+0.61%)
Nov 17, 2009 10.22 10.27 10.12 10.21 3,518,428 -0.02(-0.15%)
Nov 16, 2009 10.17 10.32 10.15 10.23 4,012,605 +0.09(+0.93%)
Nov 13, 2009 10.16 10.20 10.08 10.13 6,418,631 -0.05(-0.46%)
Nov 12, 2009 10.22 10.45 10.17 10.18 4,203,655 -0.06(-0.54%)
Nov 11, 2009 9.954 10.47 9.954 10.24 6,080,744 -0.12(-1.14%)
Nov 10, 2009 10.22 10.51 10.21 10.35 5,534,743 +0.07(+0.69%)
Nov 09, 2009 10.17 10.32 10.11 10.28 4,879,308 +0.18(+1.79%)
Nov 06, 2009 9.931 10.17 9.852 10.10 4,622,848 +0.18(+1.82%)
Nov 05, 2009 9.876 10.04 9.844 9.923 5,407,400 +0.12(+1.20%)
Nov 04, 2009 9.907 10.02 9.766 9.805 7,759,921 -0.09(-0.87%)
Nov 03, 2009 9.915 10.02 9.797 9.891 6,348,127 -0.09(-0.87%)
Nov 02, 2009 9.876 10.03 9.789 9.978 6,310,544 +0.15(+1.52%)
Oct 30, 2009 9.931 10.08 9.781 9.828 8,819,329 -0.42(-4.14%)
Oct 29, 2009 9.836 10.26 9.750 10.25 7,059,939 +0.50(+5.15%)
Oct 28, 2009 9.703 9.781 9.514 9.750 6,786,908 +0.06(+0.65%)
Oct 27, 2009 9.491 9.750 9.444 9.687 7,762,708 +0.23(+2.41%)
Oct 26, 2009 9.538 9.695 9.420 9.460 3,900,228 -0.02(-0.17%)
Oct 23, 2009 9.538 9.546 9.460 9.475 3,865,261 -0.21(-2.19%)
Oct 22, 2009 9.640 9.719 9.460 9.687 5,783,800 +0.09(+0.98%)
Oct 21, 2009 9.577 9.774 9.507 9.593 4,634,041 +0.05(+0.58%)
Oct 20, 2009 9.569 9.601 9.514 9.538 5,182,664 -0.11(-1.14%)
Oct 19, 2009 9.719 9.883 9.624 9.648 6,558,076 -0.09(-0.97%)
Oct 16, 2009 9.624 9.844 9.507 9.742 5,646,335 +0.07(+0.73%)
Oct 15, 2009 9.656 9.679 9.350 9.671 7,524,526 -0.05(-0.48%)
Oct 14, 2009 9.915 10.12 9.562 9.719 9,045,349 -0.24(-2.44%)
Oct 13, 2009 9.954 10.03 9.891 9.962 4,000,594 -0.02(-0.16%)
Oct 12, 2009 10.02 10.10 9.954 9.978 2,892,633 -0.03(-0.31%)
Oct 09, 2009 9.844 10.04 9.774 10.01 4,784,194 +0.20(+2.00%)
Oct 08, 2009 9.789 9.860 9.648 9.813 3,395,280 +0.07(+0.73%)
Oct 07, 2009 9.868 9.907 9.719 9.742 2,703,271 -0.11(-1.12%)
Oct 06, 2009 9.656 9.899 9.656 9.852 4,268,808 +0.16(+1.62%)
Oct 05, 2009 9.640 9.758 9.405 9.695 6,161,676 +0.02(+0.24%)
Oct 02, 2009 9.617 9.766 9.436 9.671 4,153,520 +0.00(+0.00%)
Oct 01, 2009 9.852 9.891 9.656 9.671 4,923,500 -0.24(-2.45%)
Sep 30, 2009 9.868 9.946 9.695 9.915 4,835,171 +0.01(+0.08%)
Sep 29, 2009 10.04 10.17 9.891 9.907 3,780,728 -0.14(-1.41%)
Sep 28, 2009 9.985 10.14 9.931 10.05 3,246,400 +0.09(+0.87%)
Sep 25, 2009 10.00 10.06 9.868 9.962 3,267,441 -0.04(-0.39%)
Sep 24, 2009 10.20 10.24 9.938 10.00 3,732,127 -0.18(-1.77%)
Sep 23, 2009 10.11 10.40 10.09 10.18 5,849,295 +0.08(+0.78%)
Sep 22, 2009 10.05 10.13 9.962 10.10 4,261,326 +0.09(+0.94%)
Sep 21, 2009 9.907 10.09 9.813 10.01 4,626,923 +0.04(+0.39%)
Sep 18, 2009 9.805 9.978 9.750 9.970 6,167,781 +0.25(+2.58%)
Sep 17, 2009 9.860 9.985 9.664 9.719 5,978,525 -0.30(-2.98%)
Sep 16, 2009 10.13 10.17 9.876 10.02 7,541,785 -0.08(-0.78%)
Sep 15, 2009 9.766 10.11 9.687 10.10 6,458,795 +0.32(+3.29%)
Sep 14, 2009 9.758 10.10 9.562 9.774 4,416,261 -0.24(-2.35%)
Sep 11, 2009 9.970 10.09 9.891 10.01 4,707,161 +0.05(+0.47%)
Sep 10, 2009 9.758 9.962 9.625 9.962 2,989,275 +0.17(+1.76%)
Sep 09, 2009 9.781 9.868 9.687 9.789 3,171,837 +0.01(+0.08%)
Sep 08, 2009 9.593 9.813 9.530 9.781 3,893,617 +0.18(+1.88%)
Sep 04, 2009 9.397 9.624 9.397 9.601 3,042,409 +0.20(+2.09%)
Sep 03, 2009 9.428 9.483 9.208 9.405 4,053,840 +0.00(+0.00%)
Sep 02, 2009 9.067 9.475 9.067 9.405 5,559,541 +0.30(+3.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.