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 )

58.87 +0.29 (+0.50%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2009 8.797 9.041 8.711 8.970 11,349,875 +0.18(+2.05%)
Jul 30, 2009 8.876 8.970 8.750 8.790 7,134,901 -0.02(-0.27%)
Jul 29, 2009 9.001 9.088 8.695 8.813 7,343,004 -0.24(-2.60%)
Jul 28, 2009 9.080 9.221 8.954 9.049 6,446,263 -0.08(-0.86%)
Jul 27, 2009 9.270 9.284 9.080 9.127 5,036,287 -0.16(-1.77%)
Jul 24, 2009 9.198 9.323 9.127 9.292 2,502,307 +0.06(+0.68%)
Jul 23, 2009 9.041 9.378 8.978 9.229 4,932,522 +0.21(+2.35%)
Jul 22, 2009 8.994 9.198 8.954 9.017 6,246,215 +0.05(+0.52%)
Jul 21, 2009 9.041 9.182 8.868 8.970 8,086,584 -0.03(-0.35%)
Jul 20, 2009 9.417 9.574 8.648 9.001 17,267,212 -0.92(-9.26%)
Jul 17, 2009 10.36 10.46 9.841 9.920 6,721,930 -0.46(-4.46%)
Jul 16, 2009 10.29 10.45 10.27 10.38 5,123,156 +0.08(+0.76%)
Jul 15, 2009 10.01 10.32 10.09 10.30 5,024,892 +0.30(+2.98%)
Jul 14, 2009 9.928 10.17 9.888 10.01 6,045,128 +0.12(+1.19%)
Jul 13, 2009 9.818 9.975 9.810 9.888 4,008,950 +0.16(+1.61%)
Jul 10, 2009 9.512 9.739 9.271 9.731 3,508,197 +0.13(+1.31%)
Jul 09, 2009 9.786 9.810 9.559 9.606 4,683,451 -0.12(-1.21%)
Jul 08, 2009 9.959 9.975 9.598 9.723 3,874,252 -0.21(-2.13%)
Jul 07, 2009 10.01 10.23 9.920 9.935 4,650,695 -0.07(-0.71%)
Jul 06, 2009 9.833 10.04 9.833 10.01 5,631,566 +0.07(+0.71%)
Jul 02, 2009 9.982 10.16 9.849 9.935 5,693,790 -0.20(-1.94%)
Jul 01, 2009 9.653 10.26 9.574 10.13 4,822,546 +0.24(+2.38%)
Jun 30, 2009 9.967 10.14 9.653 9.896 8,003,222 -0.13(-1.33%)
Jun 29, 2009 10.10 10.14 9.959 10.03 4,689,158 -0.05(-0.55%)
Jun 26, 2009 9.794 10.19 9.700 10.08 11,381,500 +0.24(+2.39%)
Jun 25, 2009 9.810 9.990 9.763 9.849 10,227,723 +0.13(+1.29%)
Jun 24, 2009 9.590 9.931 9.402 9.723 9,786,241 +0.31(+3.25%)
Jun 23, 2009 9.504 9.590 9.378 9.417 4,661,228 -0.08(-0.83%)
Jun 22, 2009 9.778 9.888 9.433 9.496 6,948,521 -0.35(-3.59%)
Jun 19, 2009 10.19 10.19 9.794 9.849 6,686,461 -0.36(-3.54%)
Jun 18, 2009 10.02 10.29 9.998 10.21 2,842,887 +0.16(+1.56%)
Jun 17, 2009 9.825 10.11 9.818 10.05 4,635,213 +0.17(+1.75%)
Jun 16, 2009 9.990 10.12 9.849 9.880 5,379,739 -0.06(-0.63%)
Jun 15, 2009 10.12 10.15 9.880 9.943 4,198,062 -0.30(-2.91%)
Jun 12, 2009 10.21 10.31 10.13 10.24 2,615,765 -0.01(-0.08%)
Jun 11, 2009 10.12 10.36 9.975 10.25 4,510,938 +0.20(+2.03%)
Jun 10, 2009 10.38 10.43 9.920 10.05 5,912,178 -0.34(-3.25%)
Jun 09, 2009 10.46 10.48 10.27 10.38 4,044,256 -0.05(-0.53%)
Jun 08, 2009 10.41 10.52 10.30 10.44 3,931,180 +0.02(+0.15%)
Jun 05, 2009 10.91 10.94 10.34 10.42 4,348,780 -0.28(-2.64%)
Jun 04, 2009 10.67 10.79 10.53 10.70 5,245,099 +0.15(+1.41%)
Jun 03, 2009 10.41 10.58 10.30 10.56 4,821,176 +0.07(+0.67%)
Jun 02, 2009 10.41 10.59 10.38 10.48 5,136,684 +0.07(+0.68%)
Jun 01, 2009 10.64 10.70 10.35 10.41 6,941,465 -0.04(-0.38%)
May 29, 2009 10.92 10.92 10.34 10.45 7,900,307 -0.44(-4.03%)
May 28, 2009 11.12 11.18 10.66 10.89 6,205,478 +0.15(+1.39%)
May 27, 2009 10.64 10.99 10.59 10.74 7,834,250 +0.13(+1.26%)
May 26, 2009 10.47 10.80 10.27 10.61 6,457,063 +0.11(+1.05%)
May 22, 2009 10.43 10.70 10.38 10.50 3,950,276 +0.07(+0.68%)
May 21, 2009 10.45 10.63 10.36 10.43 5,131,351 -0.09(-0.90%)
May 20, 2009 10.59 10.81 10.50 10.52 7,546,753 +0.20(+1.98%)
May 19, 2009 10.30 10.48 10.15 10.32 5,086,260 -0.01(-0.08%)
May 18, 2009 9.935 10.33 9.857 10.33 4,089,750 +0.47(+4.78%)
May 15, 2009 10.02 10.17 9.794 9.857 4,225,647 -0.20(-2.03%)
May 14, 2009 9.464 10.20 9.433 10.06 8,282,856 +0.60(+6.30%)
May 13, 2009 9.519 9.653 9.292 9.464 5,895,789 -0.11(-1.15%)
May 12, 2009 9.598 9.770 9.426 9.574 5,824,697 -0.12(-1.21%)
May 11, 2009 9.567 9.810 9.519 9.692 3,530,048 -0.02(-0.24%)
May 08, 2009 9.692 9.892 9.567 9.716 7,004,675 +0.16(+1.64%)
May 07, 2009 9.574 9.849 9.449 9.559 6,412,534 +0.00(+0.00%)
May 06, 2009 9.574 9.653 9.449 9.559 6,660,057 +0.02(+0.25%)
May 05, 2009 9.127 9.606 8.986 9.535 8,800,415 +0.35(+3.85%)
May 04, 2009 9.135 9.190 9.017 9.182 8,556,900 +0.89(+10.80%)
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.