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 )

58.80 +0.22 (+0.38%)
Streaming Delayed Price Updated: 12:40 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 (%)
Feb 28, 2003 7.238 7.261 7.065 7.222 982,649 +0.06(+0.88%)
Feb 27, 2003 7.183 7.301 7.097 7.159 1,338,946 -0.02(-0.33%)
Feb 26, 2003 7.418 7.418 7.136 7.183 973,223 -0.24(-3.17%)
Feb 25, 2003 7.254 7.528 7.254 7.418 1,415,632 +0.09(+1.18%)
Feb 24, 2003 7.489 7.489 7.316 7.332 1,021,120 -0.24(-3.11%)
Feb 21, 2003 7.466 7.575 7.379 7.568 982,267 +0.18(+2.44%)
Feb 20, 2003 7.379 7.426 7.363 7.387 1,039,973 +0.01(+0.11%)
Feb 19, 2003 7.379 7.387 7.285 7.379 1,519,705 +0.04(+0.53%)
Feb 18, 2003 7.120 7.411 7.120 7.340 982,777 +0.27(+3.89%)
Feb 14, 2003 7.206 7.269 7.026 7.065 1,547,093 -0.06(-0.88%)
Feb 13, 2003 7.222 7.246 7.081 7.128 1,289,520 -0.12(-1.63%)
Feb 12, 2003 7.363 7.379 7.238 7.246 936,154 -0.08(-1.07%)
Feb 11, 2003 7.340 7.403 7.238 7.324 1,013,859 -0.05(-0.74%)
Feb 10, 2003 7.379 7.458 7.238 7.379 1,570,787 +0.08(+1.08%)
Feb 07, 2003 7.458 7.513 7.285 7.301 1,470,407 -0.14(-1.90%)
Feb 06, 2003 7.575 7.583 7.340 7.442 1,676,644 -0.09(-1.25%)
Feb 05, 2003 7.732 7.889 7.536 7.536 1,970,394 -0.20(-2.64%)
Feb 04, 2003 7.850 7.929 7.732 7.740 2,181,217 -0.11(-1.40%)
Feb 03, 2003 7.968 8.007 7.811 7.850 1,641,231 -0.24(-3.01%)
Jan 31, 2003 7.889 8.101 7.882 8.094 1,464,165 +0.18(+2.28%)
Jan 30, 2003 7.929 7.968 7.858 7.913 1,502,381 -0.02(-0.20%)
Jan 29, 2003 8.125 8.125 7.858 7.929 2,054,086 -0.20(-2.42%)
Jan 28, 2003 8.015 8.266 8.007 8.125 2,174,848 +0.09(+1.07%)
Jan 27, 2003 8.635 8.729 7.984 8.039 4,946,878 -0.98(-10.88%)
Jan 24, 2003 9.083 9.216 8.926 9.020 1,458,943 -0.09(-0.95%)
Jan 23, 2003 9.028 9.106 8.902 9.106 733,484 +0.16(+1.75%)
Jan 22, 2003 9.106 9.106 8.886 8.949 943,032 -0.14(-1.55%)
Jan 21, 2003 9.263 9.342 9.059 9.091 576,290 -0.15(-1.61%)
Jan 17, 2003 9.302 9.365 9.185 9.240 728,770 -0.06(-0.68%)
Jan 16, 2003 9.067 9.350 9.043 9.302 1,661,358 +0.19(+2.07%)
Jan 15, 2003 9.067 9.122 8.902 9.114 916,409 +0.00(+0.00%)
Jan 14, 2003 8.949 9.114 8.910 9.114 889,658 +0.20(+2.20%)
Jan 13, 2003 8.831 8.981 8.831 8.918 1,768,616 -0.04(-0.44%)
Jan 10, 2003 8.871 8.996 8.674 8.957 1,078,316 +0.04(+0.44%)
Jan 09, 2003 8.871 9.098 8.831 8.918 1,373,977 +0.01(+0.09%)
Jan 08, 2003 8.831 8.949 8.792 8.910 784,310 +0.08(+0.89%)
Jan 07, 2003 8.847 8.934 8.722 8.831 979,210 -0.09(-1.06%)
Jan 06, 2003 9.004 9.098 8.871 8.926 812,717 -0.10(-1.13%)
Jan 03, 2003 8.949 9.098 8.918 9.028 756,923 +0.00(+0.00%)
Jan 02, 2003 8.808 9.028 8.753 9.028 1,052,584 +0.22(+2.50%)
Dec 31, 2002 8.596 8.824 8.510 8.808 842,271 +0.17(+2.00%)
Dec 30, 2002 8.824 8.824 8.517 8.635 954,879 -0.16(-1.79%)
Dec 27, 2002 8.792 8.886 8.737 8.792 771,444 -0.08(-0.88%)
Dec 26, 2002 8.816 8.910 8.784 8.871 663,931 +0.06(+0.71%)
Dec 24, 2002 8.761 8.879 8.761 8.808 392,856 -0.02(-0.27%)
Dec 23, 2002 8.674 8.831 8.635 8.831 1,116,276 +0.05(+0.54%)
Dec 20, 2002 8.690 8.816 8.557 8.784 1,699,955 +0.09(+1.08%)
Dec 19, 2002 8.400 8.690 8.400 8.690 1,624,416 +0.21(+2.50%)
Dec 18, 2002 8.400 8.502 8.360 8.478 876,410 +0.06(+0.75%)
Dec 17, 2002 8.510 8.517 8.243 8.415 1,720,974 -0.10(-1.20%)
Dec 16, 2002 8.494 8.565 8.400 8.517 1,670,147 +0.02(+0.18%)
Dec 13, 2002 8.486 8.549 8.321 8.502 1,707,089 +0.05(+0.65%)
Dec 12, 2002 8.588 8.627 8.408 8.447 1,857,658 -0.13(-1.56%)
Dec 11, 2002 8.682 8.714 8.533 8.580 2,130,900 -0.09(-1.09%)
Dec 10, 2002 8.737 8.808 8.643 8.674 1,721,993 -0.06(-0.72%)
Dec 09, 2002 8.729 8.871 8.682 8.737 2,114,977 -0.10(-1.15%)
Dec 06, 2002 8.910 9.028 8.604 8.839 3,555,321 -0.54(-5.77%)
Dec 05, 2002 9.357 9.405 9.216 9.381 961,631 +0.10(+1.10%)
Dec 04, 2002 9.122 9.452 9.122 9.279 1,258,438 +0.13(+1.46%)
Dec 03, 2002 9.295 9.295 9.067 9.145 1,039,845 -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.