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 )

61.55 -0.27 (-0.43%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.468 5.506 4.988 5.103 6,517,878 -0.24(-4.42%)
Nov 26, 2008 4.745 5.376 4.563 5.338 14,987,502 +0.60(+12.68%)
Nov 25, 2008 4.556 4.798 4.526 4.738 12,690,381 +0.28(+6.27%)
Nov 24, 2008 3.959 4.549 3.876 4.458 11,416,394 +0.57(+14.56%)
Nov 21, 2008 3.483 4.269 3.400 3.891 9,762,385 +0.57(+17.05%)
Nov 20, 2008 3.846 3.846 3.325 3.325 9,918,611 -0.48(-12.70%)
Nov 19, 2008 3.740 3.937 3.597 3.808 16,414,322 +0.02(+0.60%)
Nov 18, 2008 3.770 3.808 3.634 3.785 9,094,486 +0.16(+4.38%)
Nov 17, 2008 3.657 3.785 3.612 3.627 11,266,594 -0.08(-2.04%)
Nov 14, 2008 3.853 3.853 3.657 3.702 0 -0.17(-4.48%)
Nov 13, 2008 3.748 3.891 3.400 3.876 21,039,194 +0.25(+6.88%)
Nov 12, 2008 3.861 3.974 3.589 3.627 18,987,506 -0.23(-6.07%)
Nov 11, 2008 4.639 4.639 3.642 3.861 26,372,982 -1.19(-23.62%)
Nov 10, 2008 6.007 6.014 4.564 5.055 19,662,042 -0.58(-10.32%)
Nov 07, 2008 5.977 5.977 5.440 5.637 9,106,341 -0.25(-4.24%)
Nov 06, 2008 6.521 6.566 5.856 5.886 6,894,322 -0.63(-9.73%)
Nov 05, 2008 6.611 6.717 6.392 6.521 7,722,860 -0.05(-0.80%)
Nov 04, 2008 6.770 7.367 6.543 6.574 6,758,626 +0.02(+0.35%)
Nov 03, 2008 6.596 6.672 6.317 6.551 7,149,828 -0.05(-0.80%)
Oct 31, 2008 6.234 6.876 6.098 6.604 10,363,321 +0.33(+5.30%)
Oct 30, 2008 6.135 6.400 5.977 6.271 9,563,853 +0.30(+5.06%)
Oct 29, 2008 5.924 6.067 5.595 5.969 14,733,096 -0.08(-1.25%)
Oct 28, 2008 6.173 6.256 4.314 6.045 36,978,200 +0.01(+0.13%)
Oct 27, 2008 7.276 7.397 6.037 6.037 14,198,581 -1.25(-17.12%)
Oct 24, 2008 7.276 7.662 7.178 7.284 8,164,720 -0.58(-7.40%)
Oct 23, 2008 7.647 7.919 7.329 7.866 9,816,417 +0.26(+3.48%)
Oct 22, 2008 8.017 8.191 7.397 7.601 7,716,686 -0.63(-7.71%)
Oct 21, 2008 8.470 8.735 8.198 8.236 4,896,196 -0.63(-7.08%)
Oct 20, 2008 8.334 8.878 8.213 8.863 7,530,963 +0.51(+6.15%)
Oct 17, 2008 7.352 8.712 7.352 8.349 7,293,853 +0.25(+3.08%)
Oct 16, 2008 7.987 8.175 7.563 8.100 9,930,086 +0.12(+1.52%)
Oct 15, 2008 8.750 8.750 7.964 7.979 5,876,949 -0.94(-10.51%)
Oct 14, 2008 9.188 9.203 8.561 8.916 9,036,072 +0.14(+1.64%)
Oct 13, 2008 8.425 8.795 8.032 8.772 5,018,238 +0.81(+10.15%)
Oct 10, 2008 7.941 8.440 7.420 7.964 12,497,298 -0.13(-1.59%)
Oct 09, 2008 8.659 9.127 8.092 8.092 8,997,117 -0.37(-4.37%)
Oct 08, 2008 8.168 8.765 7.964 8.463 8,034,319 +0.11(+1.36%)
Oct 07, 2008 8.976 9.180 8.319 8.349 7,527,982 -0.53(-5.96%)
Oct 06, 2008 8.591 9.044 8.281 8.878 9,982,801 +0.05(+0.60%)
Oct 03, 2008 9.452 9.656 8.742 8.825 0 -0.47(-5.04%)
Oct 02, 2008 9.694 9.724 9.248 9.294 5,598,209 -0.43(-4.43%)
Oct 01, 2008 8.901 9.883 8.833 9.724 7,884,210 +0.70(+7.79%)
Sep 30, 2008 8.780 9.052 8.500 9.022 8,037,099 +0.53(+6.23%)
Sep 29, 2008 9.581 9.604 8.289 8.493 10,899,407 -1.10(-11.43%)
Sep 26, 2008 9.679 9.928 9.536 9.588 0 -0.31(-3.13%)
Sep 25, 2008 8.735 10.07 8.735 9.898 14,275,185 +0.73(+7.91%)
Sep 24, 2008 9.709 9.717 8.961 9.173 16,213,784 -0.51(-5.30%)
Sep 23, 2008 9.853 9.981 9.672 9.687 6,687,901 -0.12(-1.23%)
Sep 22, 2008 9.785 10.16 9.747 9.808 6,575,287 -0.11(-1.14%)
Sep 19, 2008 10.29 10.64 9.672 9.921 0 +0.11(+1.16%)
Sep 18, 2008 9.649 9.838 9.366 9.808 8,926,763 +0.26(+2.77%)
Sep 17, 2008 9.664 9.845 9.452 9.543 9,893,628 -0.32(-3.29%)
Sep 16, 2008 9.679 9.951 9.445 9.868 8,353,597 +0.05(+0.46%)
Sep 15, 2008 10.19 10.20 9.528 9.823 8,246,845 -0.37(-3.63%)
Sep 12, 2008 9.974 10.24 9.959 10.19 7,467,935 +0.11(+1.13%)
Sep 11, 2008 9.709 10.19 9.641 10.08 14,947,050 +0.18(+1.83%)
Sep 10, 2008 9.558 9.959 9.354 9.898 46,380,844 +0.06(+0.61%)
Sep 09, 2008 10.32 10.34 9.762 9.838 12,930,651 -0.54(-5.24%)
Sep 08, 2008 10.95 10.96 10.33 10.38 8,150,823 -0.37(-3.44%)
Sep 05, 2008 10.36 10.76 10.31 10.75 0 +0.26(+2.52%)
Sep 04, 2008 10.92 10.96 10.46 10.49 6,730,807 -0.98(-8.56%)
Sep 03, 2008 11.24 11.56 11.19 11.47 6,728,173 +0.21(+1.88%)
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.