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 )

61.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2003 7.236 7.259 7.063 7.220 982,945 +0.06(+0.88%)
Feb 27, 2003 7.181 7.298 7.094 7.157 1,339,349 -0.02(-0.33%)
Feb 26, 2003 7.416 7.416 7.134 7.181 973,516 -0.24(-3.17%)
Feb 25, 2003 7.251 7.526 7.251 7.416 1,416,058 +0.09(+1.18%)
Feb 24, 2003 7.487 7.487 7.314 7.330 1,021,427 -0.24(-3.11%)
Feb 21, 2003 7.463 7.573 7.377 7.565 982,563 +0.18(+2.44%)
Feb 20, 2003 7.377 7.424 7.361 7.385 1,040,286 +0.01(+0.11%)
Feb 19, 2003 7.377 7.385 7.283 7.377 1,520,163 +0.04(+0.53%)
Feb 18, 2003 7.118 7.408 7.118 7.338 983,072 +0.27(+3.89%)
Feb 14, 2003 7.204 7.267 7.024 7.063 1,547,559 -0.06(-0.88%)
Feb 13, 2003 7.220 7.244 7.079 7.126 1,289,908 -0.12(-1.63%)
Feb 12, 2003 7.361 7.377 7.236 7.244 936,435 -0.08(-1.07%)
Feb 11, 2003 7.338 7.401 7.236 7.322 1,014,164 -0.05(-0.74%)
Feb 10, 2003 7.377 7.455 7.236 7.377 1,571,260 +0.08(+1.08%)
Feb 07, 2003 7.455 7.510 7.283 7.298 1,470,850 -0.14(-1.90%)
Feb 06, 2003 7.573 7.581 7.338 7.440 1,677,149 -0.09(-1.25%)
Feb 05, 2003 7.730 7.887 7.534 7.534 1,970,987 -0.20(-2.64%)
Feb 04, 2003 7.848 7.926 7.730 7.738 2,181,873 -0.11(-1.40%)
Feb 03, 2003 7.966 8.005 7.809 7.848 1,641,725 -0.24(-3.01%)
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%)
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.