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 )

61.49 -0.18 (-0.29%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
May 31, 2002 10.82 11.13 10.70 11.13 1,899,227 +0.65(+6.19%)
May 29, 2002 10.61 10.61 10.33 10.48 522,264 +0.03(+0.29%)
May 28, 2002 10.59 10.63 10.33 10.45 722,441 -0.20(-1.91%)
May 27, 2002 10.47 10.86 10.43 10.65 918,904 +0.00(+0.00%)
May 24, 2002 10.47 10.86 10.43 10.65 894,760 +0.11(+1.00%)
May 23, 2002 10.50 10.55 10.30 10.55 752,819 +0.10(+0.94%)
May 22, 2002 10.46 10.47 10.28 10.45 885,740 -0.02(-0.14%)
May 21, 2002 10.54 10.58 10.43 10.46 478,222 -0.08(-0.72%)
May 20, 2002 10.64 10.64 10.48 10.54 653,991 -0.10(-0.92%)
May 17, 2002 10.52 10.69 10.49 10.64 860,403 +0.12(+1.15%)
May 16, 2002 10.52 10.64 10.43 10.52 717,533 +0.04(+0.36%)
May 15, 2002 10.93 11.03 10.48 10.48 1,456,954 -0.58(-5.25%)
May 14, 2002 11.10 11.12 10.82 11.06 895,822 -0.05(-0.41%)
May 13, 2002 10.70 11.11 10.70 11.10 1,146,275 +0.41(+3.81%)
May 10, 2002 10.55 10.79 10.46 10.70 1,082,998 +0.14(+1.28%)
May 09, 2002 10.67 10.82 10.55 10.56 956,578 -0.17(-1.55%)
May 08, 2002 10.76 10.94 10.63 10.73 1,482,822 -0.07(-0.63%)
May 07, 2002 11.01 11.02 10.64 10.79 1,264,471 -0.21(-1.92%)
May 06, 2002 11.16 11.28 10.99 11.01 972,762 -0.08(-0.68%)
May 03, 2002 11.12 11.28 10.80 11.08 1,616,273 -0.05(-0.41%)
May 02, 2002 11.05 11.31 10.86 11.13 3,256,292 +0.05(+0.41%)
May 01, 2002 10.55 11.08 10.48 11.08 2,065,975 +0.51(+4.85%)
Apr 30, 2002 9.800 10.63 9.800 10.57 3,402,213 +0.77(+7.85%)
Apr 29, 2002 9.423 9.875 9.423 9.800 1,921,911 +0.60(+6.56%)
Apr 26, 2002 9.423 9.498 9.121 9.197 1,384,789 -0.24(-2.56%)
Apr 25, 2002 9.581 9.626 9.385 9.438 1,500,598 -0.07(-0.71%)
Apr 24, 2002 9.890 9.890 9.506 9.506 1,061,641 -0.31(-3.15%)
Apr 23, 2002 9.694 9.905 9.649 9.815 874,199 +0.09(+0.93%)
Apr 22, 2002 9.943 9.943 9.709 9.724 807,738 -0.22(-2.20%)
Apr 19, 2002 9.913 9.943 9.709 9.943 1,124,121 +0.02(+0.23%)
Apr 18, 2002 10.18 10.18 9.785 9.920 1,390,892 -0.29(-2.88%)
Apr 17, 2002 10.24 10.27 10.21 10.21 891,311 -0.04(-0.37%)
Apr 16, 2002 10.24 10.26 10.21 10.25 918,240 +0.02(+0.15%)
Apr 15, 2002 10.18 10.25 10.18 10.24 812,514 -0.02(-0.22%)
Apr 12, 2002 10.05 10.27 10.05 10.26 946,363 +0.10(+0.96%)
Apr 11, 2002 10.37 10.37 10.04 10.16 1,798,409 -0.35(-3.30%)
Apr 10, 2002 9.875 10.51 9.860 10.51 2,593,546 +0.69(+6.98%)
Apr 09, 2002 9.988 9.988 9.785 9.822 981,782 -0.17(-1.66%)
Apr 08, 2002 9.732 9.988 9.732 9.988 1,310,237 +0.26(+2.63%)
Apr 05, 2002 9.792 9.800 9.619 9.732 828,565 -0.06(-0.62%)
Apr 04, 2002 9.657 9.792 9.611 9.792 1,281,053 +0.14(+1.41%)
Apr 03, 2002 9.762 9.762 9.649 9.657 1,100,774 +0.01(+0.08%)
Apr 02, 2002 9.611 9.815 9.589 9.649 1,937,299 -0.23(-2.29%)
Apr 01, 2002 9.438 9.875 9.423 9.875 2,478,799 +0.47(+4.97%)
Mar 29, 2002 9.536 9.574 9.317 9.408 2,482,646 +0.00(+0.00%)
Mar 28, 2002 9.536 9.574 9.317 9.408 2,482,646 -0.09(-0.95%)
Mar 27, 2002 9.468 9.634 9.461 9.498 1,700,642 +0.06(+0.64%)
Mar 26, 2002 9.430 9.536 9.400 9.438 1,510,414 -0.05(-0.48%)
Mar 25, 2002 9.785 9.792 9.468 9.483 1,186,337 -0.29(-2.93%)
Mar 22, 2002 9.611 9.800 9.559 9.770 1,034,314 +0.11(+1.17%)
Mar 21, 2002 9.536 9.702 9.430 9.657 1,174,929 +0.20(+2.07%)
Mar 20, 2002 9.536 9.649 9.446 9.461 790,228 -0.09(-0.95%)
Mar 19, 2002 9.724 9.724 9.551 9.551 1,116,162 -0.13(-1.32%)
Mar 18, 2002 9.604 9.687 9.385 9.679 451,028 +0.08(+0.78%)
Mar 15, 2002 9.370 9.649 9.370 9.604 2,037,719 +0.16(+1.68%)
Mar 14, 2002 9.348 9.491 9.272 9.446 1,273,491 +0.08(+0.89%)
Mar 13, 2002 9.649 9.672 9.046 9.363 4,156,624 -0.25(-2.59%)
Mar 12, 2002 9.604 9.642 9.566 9.611 898,209 +0.01(+0.08%)
Mar 11, 2002 9.619 9.619 9.536 9.604 888,260 +0.00(+0.00%)
Mar 08, 2002 9.611 9.687 9.551 9.604 2,135,221 -0.01(-0.08%)
Mar 07, 2002 9.845 9.951 9.596 9.611 2,139,997 -0.23(-2.30%)
Mar 06, 2002 9.446 9.838 9.272 9.838 2,046,740 +0.32(+3.33%)
Mar 05, 2002 9.611 9.611 9.423 9.521 2,426,532 -0.09(-0.94%)
Mar 04, 2002 9.649 9.664 9.574 9.611 3,442,805 +0.09(+0.95%)
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.