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 )

60.14 -1.53 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 8.252 8.471 8.169 8.455 877,381 +0.17(+2.00%)
Dec 30, 2002 8.471 8.471 8.177 8.290 994,684 -0.15(-1.79%)
Dec 27, 2002 8.440 8.531 8.388 8.440 803,602 -0.08(-0.88%)
Dec 26, 2002 8.463 8.553 8.433 8.516 691,608 +0.06(+0.71%)
Dec 24, 2002 8.410 8.523 8.410 8.455 409,232 -0.02(-0.27%)
Dec 23, 2002 8.327 8.478 8.290 8.478 1,162,809 +0.05(+0.54%)
Dec 20, 2002 8.342 8.463 8.214 8.433 1,770,819 +0.09(+1.08%)
Dec 19, 2002 8.064 8.342 8.064 8.342 1,692,130 +0.20(+2.50%)
Dec 18, 2002 8.064 8.162 8.026 8.139 912,943 +0.06(+0.75%)
Dec 17, 2002 8.169 8.177 7.913 8.079 1,792,713 -0.10(-1.20%)
Dec 16, 2002 8.154 8.222 8.064 8.177 1,739,768 +0.02(+0.18%)
Dec 13, 2002 8.146 8.207 7.988 8.162 1,778,250 +0.05(+0.65%)
Dec 12, 2002 8.244 8.282 8.071 8.109 1,935,096 -0.13(-1.56%)
Dec 11, 2002 8.335 8.365 8.192 8.237 2,219,727 -0.09(-1.09%)
Dec 10, 2002 8.388 8.455 8.297 8.327 1,793,775 -0.06(-0.72%)
Dec 09, 2002 8.380 8.516 8.335 8.388 2,203,140 -0.10(-1.15%)
Dec 06, 2002 8.553 8.666 8.260 8.486 3,703,526 -0.52(-5.77%)
Dec 05, 2002 8.983 9.028 8.847 9.006 1,001,717 +0.10(+1.10%)
Dec 04, 2002 8.757 9.073 8.757 8.908 1,310,897 +0.13(+1.46%)
Dec 03, 2002 8.923 8.923 8.704 8.780 1,083,192 -0.14(-1.60%)
Dec 02, 2002 8.915 9.043 8.749 8.923 973,452 +0.03(+0.34%)
Nov 29, 2002 8.930 9.006 8.885 8.893 672,234 -0.17(-1.83%)
Nov 27, 2002 9.058 9.119 8.945 9.058 1,190,675 +0.08(+0.84%)
Nov 26, 2002 9.013 9.066 8.787 8.983 1,690,671 -0.03(-0.33%)
Nov 25, 2002 9.043 9.081 8.893 9.013 1,402,058 -0.10(-1.08%)
Nov 22, 2002 9.058 9.179 9.043 9.111 1,596,059 -0.08(-0.90%)
Nov 21, 2002 9.277 9.345 9.179 9.194 1,342,080 -0.08(-0.89%)
Nov 20, 2002 9.194 9.337 9.194 9.277 820,057 -0.10(-1.05%)
Nov 19, 2002 9.511 9.571 9.269 9.375 971,993 -0.14(-1.43%)
Nov 18, 2002 9.624 9.774 9.495 9.511 1,691,600 -0.11(-1.17%)
Nov 15, 2002 9.382 9.714 9.186 9.624 1,910,016 +0.21(+2.24%)
Nov 14, 2002 9.119 9.413 9.073 9.413 1,539,133 +0.11(+1.22%)
Nov 13, 2002 8.682 9.382 8.682 9.300 3,180,043 +0.41(+4.67%)
Nov 12, 2002 8.523 9.058 8.523 8.885 3,634,259 +0.44(+5.17%)
Nov 11, 2002 8.199 8.508 8.146 8.448 3,348,964 +0.25(+3.03%)
Nov 08, 2002 8.561 8.644 8.169 8.199 1,128,441 -0.31(-3.63%)
Nov 07, 2002 8.101 8.553 8.101 8.508 1,536,877 +0.41(+5.02%)
Nov 06, 2002 8.199 8.214 8.101 8.101 1,433,773 -0.08(-0.92%)
Nov 05, 2002 8.124 8.290 8.109 8.177 2,118,613 +0.06(+0.74%)
Nov 04, 2002 8.214 8.320 8.064 8.116 989,243 -0.10(-1.19%)
Nov 01, 2002 8.282 8.327 8.192 8.214 1,400,864 -0.13(-1.54%)
Oct 31, 2002 8.305 8.403 8.131 8.342 172,503 +0.09(+1.10%)
Oct 30, 2002 8.320 8.380 8.101 8.252 1,098,452 +0.01(+0.09%)
Oct 29, 2002 8.410 8.440 8.064 8.244 753,842 -0.17(-2.06%)
Oct 28, 2002 8.553 8.629 8.327 8.418 654,718 -0.06(-0.71%)
Oct 25, 2002 8.403 8.486 8.267 8.478 741,634 +0.09(+1.08%)
Oct 24, 2002 8.614 8.614 8.388 8.388 1,232,739 -0.05(-0.54%)
Oct 23, 2002 8.553 8.591 8.365 8.433 1,265,515 +0.11(+1.27%)
Oct 22, 2002 8.651 8.666 8.275 8.327 119,425 -0.31(-3.58%)
Oct 21, 2002 8.486 8.666 8.455 8.636 693,731 +0.15(+1.78%)
Oct 18, 2002 8.425 8.569 8.365 8.486 996,011 +0.12(+1.44%)
Oct 17, 2002 8.365 8.440 8.260 8.365 1,297,362 +0.20(+2.40%)
Oct 16, 2002 8.094 8.214 8.094 8.169 917,322 +0.02(+0.18%)
Oct 15, 2002 8.139 8.229 7.996 8.154 1,478,491 +0.35(+4.54%)
Oct 14, 2002 7.536 7.868 7.498 7.800 1,357,871 +0.26(+3.50%)
Oct 11, 2002 7.536 7.913 7.498 7.536 4,898,448 +0.27(+3.73%)
Oct 10, 2002 7.536 7.649 6.986 7.265 4,903,358 -0.42(-5.49%)
Oct 09, 2002 7.883 7.951 7.664 7.687 1,707,258 -0.23(-2.86%)
Oct 08, 2002 7.762 7.981 7.687 7.913 1,480,349 +0.03(+0.38%)
Oct 07, 2002 7.928 8.041 7.755 7.883 1,785,017 -0.11(-1.32%)
Oct 04, 2002 8.403 8.403 7.905 7.988 1,858,530 -0.31(-3.72%)
Oct 03, 2002 8.538 8.666 8.297 8.297 2,279,175 -0.20(-2.31%)
Oct 02, 2002 8.893 8.983 8.493 8.493 1,681,382 -0.48(-5.37%)
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.