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:

Tyson Foods (NY: TSN )

81.72 USD +0.30 (+0.37%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 71.97 72.34 71.40 71.46 1,692,791 -0.46(-0.64%)
Jul 29, 2021 72.16 72.60 71.83 71.92 1,238,391 +0.31(+0.43%)
Jul 28, 2021 71.89 71.95 70.73 71.61 1,102,594 -0.16(-0.22%)
Jul 27, 2021 71.09 71.99 70.91 71.77 2,789,146 +0.52(+0.73%)
Jul 26, 2021 71.06 71.68 70.98 71.25 1,699,792 -0.07(-0.10%)
Jul 23, 2021 70.88 71.54 70.55 71.32 1,278,213 +0.60(+0.85%)
Jul 22, 2021 71.20 71.21 69.88 70.72 1,436,008 -0.75(-1.05%)
Jul 21, 2021 71.76 71.89 71.28 71.47 1,374,103 +0.13(+0.18%)
Jul 20, 2021 71.00 72.18 70.82 71.34 1,756,401 +0.42(+0.59%)
Jul 19, 2021 71.00 71.35 70.09 70.92 1,750,253 -0.48(-0.67%)
Jul 16, 2021 72.09 72.24 71.29 71.40 1,475,289 -0.37(-0.52%)
Jul 15, 2021 70.75 71.85 70.66 71.77 1,478,309 +0.60(+0.84%)
Jul 14, 2021 71.86 72.00 70.68 71.17 2,256,869 -0.60(-0.84%)
Jul 13, 2021 72.67 73.16 71.61 71.77 1,518,407 -0.78(-1.08%)
Jul 12, 2021 73.33 73.50 72.11 72.55 1,624,221 -1.00(-1.36%)
Jul 09, 2021 72.98 73.77 72.98 73.55 1,430,959 +0.91(+1.25%)
Jul 08, 2021 72.76 73.07 72.31 72.64 1,364,114 -0.75(-1.02%)
Jul 07, 2021 72.83 73.81 72.60 73.39 1,530,995 +0.36(+0.49%)
Jul 06, 2021 73.02 73.30 72.64 73.03 1,910,708 -0.59(-0.80%)
Jul 02, 2021 73.88 73.96 73.33 73.62 1,047,431 -0.22(-0.30%)
Jul 01, 2021 73.93 74.46 73.65 73.84 1,297,974 +0.08(+0.11%)
Jun 30, 2021 73.40 73.85 73.11 73.76 1,423,672 +0.44(+0.60%)
Jun 29, 2021 73.83 74.21 73.17 73.32 1,279,156 -0.28(-0.38%)
Jun 28, 2021 74.56 74.79 73.33 73.60 1,337,791 -0.90(-1.21%)
Jun 25, 2021 74.30 74.56 73.63 74.50 1,653,564 +0.22(+0.30%)
Jun 24, 2021 73.67 74.46 73.26 74.28 1,873,826 +0.45(+0.61%)
Jun 23, 2021 74.39 74.50 73.82 73.83 1,067,780 -0.38(-0.51%)
Jun 22, 2021 73.91 74.84 73.69 74.21 2,016,977 +0.64(+0.87%)
Jun 21, 2021 73.00 73.62 72.72 73.57 1,591,972 +0.81(+1.11%)
Jun 18, 2021 73.38 73.41 72.19 72.76 3,018,221 -1.12(-1.52%)
Jun 17, 2021 74.64 74.64 73.47 73.88 2,285,590 -0.76(-1.02%)
Jun 16, 2021 75.69 75.80 74.46 74.64 1,940,899 -1.08(-1.43%)
Jun 15, 2021 77.50 77.76 75.65 75.72 1,643,883 -1.63(-2.11%)
Jun 14, 2021 77.15 77.50 76.49 77.35 1,204,046 -0.02(-0.03%)
Jun 11, 2021 77.14 77.40 76.61 77.37 1,307,072 +0.43(+0.56%)
Jun 10, 2021 77.58 77.65 76.92 76.94 1,189,180 -0.46(-0.59%)
Jun 09, 2021 77.98 78.00 77.31 77.40 1,415,498 -0.92(-1.17%)
Jun 08, 2021 78.23 78.49 77.52 78.32 1,869,482 -0.01(-0.01%)
Jun 07, 2021 78.57 78.97 77.65 78.33 1,401,429 -0.32(-0.41%)
Jun 04, 2021 79.26 79.52 78.33 78.65 1,461,017 -0.52(-0.66%)
Jun 03, 2021 79.98 80.18 78.25 79.17 2,136,219 -1.10(-1.37%)
Jun 02, 2021 80.50 80.99 79.67 80.27 1,901,198 +0.17(+0.21%)
Jun 01, 2021 79.76 80.31 79.30 80.10 2,192,754 +0.60(+0.75%)
May 28, 2021 79.44 80.10 79.30 79.50 1,454,748 -0.01(-0.01%)
May 27, 2021 80.08 81.31 79.35 79.51 2,281,812 -0.09(-0.11%)
May 26, 2021 80.27 80.37 79.22 79.60 1,741,933 -0.61(-0.76%)
May 25, 2021 80.55 80.71 79.91 80.21 1,207,918 -0.35(-0.43%)
May 24, 2021 80.83 81.17 80.54 80.56 899,591 -0.13(-0.16%)
May 21, 2021 80.77 81.49 80.20 80.69 1,714,930 +0.11(+0.14%)
May 20, 2021 79.89 81.25 79.74 80.58 2,600,877 +0.94(+1.18%)
May 19, 2021 79.88 79.97 78.43 79.64 2,207,055 -0.22(-0.28%)
May 18, 2021 80.47 81.02 79.82 79.86 1,076,960 -0.75(-0.93%)
May 17, 2021 80.67 80.99 80.03 80.61 1,296,148 +0.27(+0.34%)
May 14, 2021 81.02 81.79 80.28 80.34 1,391,197 -0.22(-0.27%)
May 13, 2021 79.05 80.84 78.85 80.56 1,954,464 +1.40(+1.77%)
May 12, 2021 79.62 80.71 78.81 79.16 2,824,281 -0.28(-0.35%)
May 11, 2021 78.30 79.45 77.43 79.44 2,751,758 +0.62(+0.79%)
May 10, 2021 76.35 79.38 76.00 78.82 3,637,419 +0.00(+0.00%)
May 07, 2021 77.77 78.93 77.68 78.82 3,070,234 +0.43(+0.55%)
May 06, 2021 78.25 78.64 77.92 78.39 1,973,700 +0.52(+0.67%)
May 05, 2021 77.75 78.12 76.91 77.87 2,748,604 +0.09(+0.12%)
May 04, 2021 78.32 78.82 77.06 77.78 2,797,301 -0.72(-0.92%)
May 03, 2021 77.76 79.05 77.74 78.50 2,105,202 +1.05(+1.36%)
Apr 30, 2021 77.49 77.70 76.89 77.45 1,847,300 +0.15(+0.19%)
Apr 29, 2021 77.53 77.94 76.88 77.30 1,774,892 -0.03(-0.04%)
Apr 28, 2021 77.10 77.66 76.98 77.33 1,229,386 +0.64(+0.83%)
Apr 27, 2021 77.79 77.85 76.37 76.69 2,474,944 -1.26(-1.62%)
Apr 26, 2021 78.87 78.87 77.85 77.95 1,156,416 -0.75(-0.95%)
Apr 23, 2021 78.78 79.26 78.52 78.70 1,319,500 -0.34(-0.43%)
Apr 22, 2021 79.41 79.77 78.56 79.04 1,742,566 -0.54(-0.68%)
Apr 21, 2021 78.70 79.69 78.40 79.58 1,064,304 +1.05(+1.34%)
Apr 20, 2021 78.68 79.28 78.14 78.53 1,486,551 -0.02(-0.03%)
Apr 19, 2021 79.13 79.27 77.95 78.55 1,067,422 -0.37(-0.47%)
Apr 16, 2021 78.68 79.15 78.38 78.92 1,264,900 +0.62(+0.79%)
Apr 15, 2021 78.48 78.90 78.06 78.30 1,390,898 +0.04(+0.05%)
Apr 14, 2021 77.41 78.50 77.39 78.26 1,726,541 +1.29(+1.68%)
Apr 13, 2021 77.29 77.54 76.70 76.97 1,415,146 -0.59(-0.76%)
Apr 12, 2021 76.76 77.73 76.70 77.56 1,431,266 +1.00(+1.31%)
Apr 09, 2021 76.54 76.92 75.97 76.56 1,547,200 +0.23(+0.30%)
Apr 08, 2021 75.31 76.37 74.87 76.33 1,349,149 +0.61(+0.81%)
Apr 07, 2021 76.17 76.73 75.29 75.72 1,755,436 -0.17(-0.22%)
Apr 06, 2021 74.63 76.22 74.53 75.89 1,856,656 +1.27(+1.70%)
Apr 05, 2021 75.00 75.46 74.13 74.62 1,832,295 -0.25(-0.33%)
Apr 01, 2021 74.18 75.20 73.31 74.87 1,985,800 +0.57(+0.77%)
Mar 31, 2021 75.68 76.04 74.28 74.30 2,346,429 -1.65(-2.17%)
Mar 30, 2021 76.49 76.87 75.74 75.95 1,439,379 -0.45(-0.59%)
Mar 29, 2021 75.99 76.75 75.67 76.40 1,439,924 +0.42(+0.55%)
Mar 26, 2021 75.30 76.13 74.36 75.98 1,671,800 +0.63(+0.84%)
Mar 25, 2021 73.92 75.43 72.87 75.35 2,099,706 +1.78(+2.42%)
Mar 24, 2021 73.11 74.38 72.71 73.57 1,736,801 +0.16(+0.22%)
Mar 23, 2021 75.62 75.63 73.07 73.41 2,266,798 -2.06(-2.73%)
Mar 22, 2021 76.36 76.43 74.87 75.47 1,976,657 -1.28(-1.67%)
Mar 19, 2021 76.47 77.27 76.21 76.75 5,884,400 -0.18(-0.23%)
Mar 18, 2021 76.43 78.14 76.37 76.93 1,793,089 +0.55(+0.72%)
Mar 17, 2021 76.76 76.80 75.85 76.38 1,681,999 +0.12(+0.16%)
Mar 16, 2021 75.86 76.99 75.50 76.26 2,025,569 -0.32(-0.42%)
Mar 15, 2021 75.60 76.82 75.48 76.58 2,337,014 +1.07(+1.42%)
Mar 12, 2021 74.50 75.99 74.38 75.51 1,506,200 +1.53(+2.07%)
Mar 11, 2021 73.00 75.11 73.00 73.98 2,469,369 -0.07(-0.09%)
Mar 10, 2021 72.87 74.52 72.22 74.05 2,146,523 +1.66(+2.29%)
Mar 09, 2021 73.48 73.97 72.11 72.39 3,763,488 -1.30(-1.76%)
Mar 08, 2021 73.47 74.38 72.77 73.69 2,849,979 +0.98(+1.35%)
Mar 05, 2021 72.26 73.79 71.51 72.71 3,362,900 +0.52(+0.72%)
Mar 04, 2021 70.28 72.95 69.77 72.19 4,585,105 +2.23(+3.19%)
Mar 03, 2021 69.00 70.61 68.69 69.96 2,573,086 +1.28(+1.86%)
Mar 02, 2021 68.86 69.25 68.25 68.68 1,811,010 +0.14(+0.20%)
Mar 01, 2021 68.28 69.19 68.28 68.54 1,614,345 +0.87(+1.29%)
Feb 26, 2021 68.19 68.53 67.32 67.67 2,087,800 -0.64(-0.94%)
Feb 25, 2021 68.85 69.51 67.43 68.31 1,666,971 -0.56(-0.81%)
Feb 24, 2021 68.35 69.38 68.29 68.87 1,378,526 +0.68(+1.00%)
Feb 23, 2021 68.59 69.05 67.92 68.19 2,031,076 -0.17(-0.25%)
Feb 22, 2021 67.83 68.99 67.53 68.36 1,831,842 +0.84(+1.24%)
Feb 19, 2021 67.78 68.20 67.23 67.52 1,673,200 -0.11(-0.16%)
Feb 18, 2021 67.26 68.38 67.10 67.63 1,907,741 +0.41(+0.61%)
Feb 17, 2021 65.60 67.65 65.38 67.22 2,261,254 +1.55(+2.36%)
Feb 16, 2021 66.00 66.04 64.80 65.67 2,594,313 +0.11(+0.17%)
Feb 12, 2021 65.09 66.41 64.76 65.56 2,705,100 +0.22(+0.34%)
Feb 11, 2021 65.00 66.38 63.22 65.34 6,041,955 -3.94(-5.69%)
Feb 10, 2021 69.88 70.57 68.64 69.28 3,330,462 -0.22(-0.32%)
Feb 09, 2021 68.03 69.85 68.03 69.50 2,514,972 +1.55(+2.28%)
Feb 08, 2021 68.00 69.14 67.57 67.95 2,477,662 +1.77(+2.67%)
Feb 05, 2021 66.44 67.16 66.02 66.18 1,667,600 -0.04(-0.06%)
Feb 04, 2021 65.51 66.44 65.36 66.22 1,324,892 +0.75(+1.15%)
Feb 03, 2021 64.45 65.90 64.09 65.47 1,597,237 +1.25(+1.95%)
Feb 02, 2021 64.50 64.76 63.05 64.22 2,028,326 +0.03(+0.05%)
Feb 01, 2021 64.56 64.85 62.59 64.19 1,917,948 -0.12(-0.19%)
Jan 29, 2021 64.75 64.78 63.15 64.31 3,402,100 -0.65(-1.00%)
Jan 28, 2021 64.55 65.42 64.54 64.96 1,391,161 +0.18(+0.28%)
Jan 27, 2021 65.79 66.64 64.35 64.78 2,226,900 -1.79(-2.69%)
Jan 26, 2021 66.65 67.10 65.34 66.57 1,609,058 -0.03(-0.05%)
Jan 25, 2021 66.32 67.25 65.95 66.60 1,755,765 +0.08(+0.12%)
Jan 22, 2021 65.88 67.07 65.50 66.52 1,910,900 +0.62(+0.94%)
Jan 21, 2021 66.39 67.46 65.74 65.90 2,040,282 -0.35(-0.53%)
Jan 20, 2021 64.60 66.57 64.25 66.25 2,786,537 +2.35(+3.68%)
Jan 19, 2021 65.23 65.33 63.51 63.90 2,638,586 -0.85(-1.31%)
Jan 15, 2021 64.73 65.15 63.85 64.75 1,653,600 -0.01(-0.02%)
Jan 14, 2021 64.46 65.22 64.01 64.76 1,719,101 +0.67(+1.05%)
Jan 13, 2021 63.70 64.75 63.35 64.09 2,496,400 +0.08(+0.12%)
Jan 12, 2021 65.02 65.81 63.63 64.01 3,260,983 -0.76(-1.17%)
Jan 11, 2021 64.00 65.00 63.80 64.77 2,021,787 +0.74(+1.16%)
Jan 08, 2021 65.00 65.01 63.51 64.03 2,672,400 -0.58(-0.90%)
Jan 07, 2021 65.46 65.57 63.84 64.61 2,968,459 -0.75(-1.15%)
Jan 06, 2021 63.70 65.80 63.69 65.36 1,941,486 +1.91(+3.01%)
Jan 05, 2021 63.20 64.11 62.89 63.45 2,293,205 -0.05(-0.08%)
Jan 04, 2021 64.55 64.65 62.66 63.50 2,175,146 -0.94(-1.46%)
Dec 31, 2020 64.44 64.44 64.44 1,173,444 +0.85(+1.34%)
Dec 30, 2020 63.61 63.97 63.50 63.59 1,173,444 +0.09(+0.14%)
Dec 29, 2020 64.60 64.82 63.13 63.50 1,452,618 -0.88(-1.37%)
Dec 28, 2020 64.97 65.24 64.06 64.38 1,593,921 -0.41(-0.63%)
Dec 24, 2020 64.80 64.95 64.21 64.79 1,074,200 +0.24(+0.37%)
Dec 23, 2020 62.97 64.76 62.83 64.55 2,314,848 +2.07(+3.31%)
Dec 22, 2020 63.85 63.85 62.47 62.48 2,601,990 -1.37(-2.15%)
Dec 21, 2020 64.16 64.16 63.15 63.85 2,145,404 -1.10(-1.69%)
Dec 18, 2020 65.00 66.29 64.35 64.95 4,709,900 -0.05(-0.08%)
Dec 17, 2020 65.75 65.81 64.58 65.00 3,314,388 -0.24(-0.37%)
Dec 16, 2020 67.48 68.00 65.21 65.24 4,095,248 -3.01(-4.41%)
Dec 15, 2020 70.03 70.14 68.01 68.25 2,226,611 -1.53(-2.19%)
Dec 14, 2020 69.66 70.48 69.50 69.78 3,152,802 +0.49(+0.71%)
Dec 11, 2020 69.16 69.78 69.05 69.29 1,776,400 -0.12(-0.17%)
Dec 10, 2020 68.80 69.72 68.80 69.41 1,638,526 +0.25(+0.36%)
Dec 09, 2020 68.80 69.25 68.21 69.16 1,986,191 +0.75(+1.10%)
Dec 08, 2020 68.30 68.83 68.00 68.41 2,186,310 -0.29(-0.42%)
Dec 07, 2020 69.63 69.78 68.00 68.70 2,849,230 -1.40(-2.00%)
Dec 04, 2020 69.12 70.21 68.51 70.10 2,808,700 +0.97(+1.40%)
Dec 03, 2020 67.61 69.17 66.70 69.13 3,534,635 +3.03(+4.58%)
Dec 02, 2020 66.75 67.58 66.02 66.10 3,891,292 -0.66(-0.99%)
Dec 01, 2020 65.48 67.19 65.39 66.76 3,449,300 +1.56(+2.39%)
Nov 30, 2020 64.55 65.20 64.05 65.20 5,084,849 +0.20(+0.31%)
Nov 27, 2020 65.15 65.56 64.50 65.00 1,329,200 +0.01(+0.02%)
Nov 25, 2020 64.82 66.06 64.25 64.99 2,997,800 +0.19(+0.29%)
Nov 24, 2020 64.11 64.83 63.42 64.80 2,949,889 +1.67(+2.65%)
Nov 23, 2020 61.00 63.45 60.86 63.13 2,763,499 +2.39(+3.93%)
Nov 20, 2020 61.95 62.24 60.52 60.74 2,866,000 -1.60(-2.57%)
Nov 19, 2020 62.72 63.00 60.84 62.34 3,569,335 -1.11(-1.75%)
Nov 18, 2020 63.93 64.80 63.45 63.45 1,681,584 -0.33(-0.52%)
Nov 17, 2020 63.49 64.61 62.85 63.78 2,328,198 -0.96(-1.48%)
Nov 16, 2020 63.85 65.02 62.06 64.74 4,744,947 +2.39(+3.83%)
Nov 13, 2020 61.04 62.53 61.04 62.35 1,844,400 +1.52(+2.50%)
Nov 12, 2020 61.14 61.69 60.10 60.83 3,045,844 -0.28(-0.46%)
Nov 11, 2020 61.00 61.40 60.76 61.11 2,619,168 +0.65(+1.08%)
Nov 10, 2020 61.27 61.27 60.35 60.46 2,033,742 +0.11(+0.18%)
Nov 09, 2020 60.63 62.07 59.53 60.35 3,377,234 +3.02(+5.27%)
Nov 06, 2020 57.81 58.47 56.91 57.33 1,528,900 -0.38(-0.66%)
Nov 05, 2020 56.99 58.55 56.86 57.71 1,612,370 +1.17(+2.07%)
Nov 04, 2020 56.38 57.50 55.82 56.54 2,727,471 +0.05(+0.09%)
Nov 03, 2020 58.04 58.35 56.48 56.49 2,465,517 -1.14(-1.98%)
Nov 02, 2020 57.85 58.37 57.11 57.63 1,638,525 +0.40(+0.70%)
Oct 30, 2020 56.85 57.25 56.37 57.23 2,488,700 -0.01(-0.02%)
Oct 29, 2020 56.72 58.00 56.27 57.24 2,140,642 +0.48(+0.85%)
Oct 28, 2020 57.06 57.55 56.61 56.76 1,991,222 -0.91(-1.58%)
Oct 27, 2020 57.74 58.88 57.65 57.67 1,843,002 +0.21(+0.37%)
Oct 26, 2020 59.49 59.49 57.06 57.46 2,211,592 -2.59(-4.31%)
Oct 23, 2020 59.82 60.19 59.15 60.05 1,320,300 +0.61(+1.03%)
Oct 22, 2020 58.92 59.57 58.33 59.44 2,101,917 +0.27(+0.46%)
Oct 21, 2020 57.62 59.81 57.15 59.17 3,386,062 +1.31(+2.26%)
Oct 20, 2020 58.86 58.87 57.84 57.86 1,630,226 -0.45(-0.77%)
Oct 19, 2020 59.77 59.91 58.10 58.31 1,711,443 -1.40(-2.34%)
Oct 16, 2020 60.57 61.33 59.64 59.71 1,687,400 -0.78(-1.29%)
Oct 15, 2020 58.38 60.52 58.31 60.49 1,675,018 +1.21(+2.04%)
Oct 14, 2020 58.96 59.85 58.95 59.28 1,404,285 +0.32(+0.54%)
Oct 13, 2020 58.89 59.24 58.22 58.96 1,756,674 -0.01(-0.02%)
Oct 12, 2020 58.14 59.61 57.19 58.97 2,019,908 +0.99(+1.71%)
Oct 09, 2020 59.21 59.48 57.92 57.98 2,455,500 -1.01(-1.71%)
Oct 08, 2020 59.00 59.53 58.69 58.99 2,093,517 +0.22(+0.37%)
Oct 07, 2020 59.10 59.25 58.15 58.77 1,750,248 +0.16(+0.27%)
Oct 06, 2020 59.23 59.89 58.18 58.61 1,999,606 -0.39(-0.66%)
Oct 05, 2020 59.99 60.30 58.72 59.00 3,921,152 -0.31(-0.52%)
Oct 02, 2020 58.68 60.54 58.59 59.31 2,321,300 +0.09(+0.15%)
Oct 01, 2020 59.41 59.82 58.84 59.22 1,314,051 -0.26(-0.44%)
Sep 30, 2020 58.99 60.09 58.99 59.48 1,563,742 +0.52(+0.88%)
Sep 29, 2020 59.75 59.97 58.59 58.96 1,156,410 -0.80(-1.34%)
Sep 28, 2020 60.05 60.82 59.59 59.76 2,406,069 +0.58(+0.98%)
Sep 25, 2020 56.56 59.20 56.56 59.18 2,640,400 +2.28(+4.01%)
Sep 24, 2020 56.91 57.50 56.27 56.90 7,799,532 -0.19(-0.33%)
Sep 23, 2020 59.89 60.16 56.89 57.09 2,803,465 -2.30(-3.87%)
Sep 22, 2020 59.76 60.40 59.03 59.39 2,842,113 -0.46(-0.77%)
Sep 21, 2020 61.11 61.55 59.41 59.85 3,029,841 -2.18(-3.51%)
Sep 18, 2020 63.66 64.01 61.82 62.03 3,826,900 -1.72(-2.70%)
Sep 17, 2020 64.81 64.99 63.38 63.75 2,916,021 -1.46(-2.24%)
Sep 16, 2020 65.39 66.49 65.09 65.21 2,847,631 -0.04(-0.06%)
Sep 15, 2020 65.31 65.69 64.80 65.25 2,965,779 -0.06(-0.09%)
Sep 14, 2020 63.92 65.44 63.92 65.31 2,195,752 +1.59(+2.50%)
Sep 11, 2020 63.61 64.16 62.92 63.72 5,104,800 +0.27(+0.43%)
Sep 10, 2020 62.06 64.68 61.81 63.45 4,495,255 +2.21(+3.61%)
Sep 09, 2020 61.82 62.17 60.53 61.24 4,607,138 -0.33(-0.54%)
Sep 08, 2020 62.36 62.45 61.03 61.57 2,825,425 -0.85(-1.36%)
Sep 04, 2020 61.88 62.68 61.40 62.42 3,191,000 +0.78(+1.27%)
Sep 03, 2020 63.93 64.66 61.21 61.64 3,187,829 -1.75(-2.76%)
Sep 02, 2020 62.16 63.58 61.65 63.39 4,824,385 +0.75(+1.20%)
Sep 01, 2020 62.87 62.87 61.52 62.64 1,730,843 -0.16(-0.25%)
Aug 31, 2020 63.31 63.46 62.54 62.80 2,048,779 -1.11(-1.74%)
Aug 28, 2020 64.06 64.40 63.15 63.91 1,753,400 -0.05(-0.08%)
Aug 27, 2020 63.72 64.79 63.53 63.96 2,123,636 +0.51(+0.80%)
Aug 26, 2020 63.67 63.84 62.92 63.45 1,767,192 -0.09(-0.14%)
Aug 25, 2020 64.14 64.14 62.84 63.54 1,666,844 -0.01(-0.02%)
Aug 24, 2020 63.05 63.92 62.60 63.55 2,522,072 +0.63(+1.00%)
Aug 21, 2020 62.90 63.30 62.61 62.92 1,586,300 +0.02(+0.03%)
Aug 20, 2020 63.14 63.55 62.72 62.90 1,712,362 -0.58(-0.91%)
Aug 19, 2020 63.56 63.96 63.22 63.48 1,038,159 -0.19(-0.30%)
Aug 18, 2020 63.69 64.09 62.79 63.67 1,388,105 -0.01(-0.02%)
Aug 17, 2020 63.80 64.06 63.08 63.68 1,528,091 -0.26(-0.41%)
Aug 14, 2020 64.30 64.97 63.91 63.94 2,907,900 -0.66(-1.02%)
Aug 13, 2020 65.26 65.58 64.59 64.60 1,871,516 -1.11(-1.69%)
Aug 12, 2020 66.38 66.52 65.29 65.71 1,462,935 +0.50(+0.77%)
Aug 11, 2020 65.33 66.11 65.01 65.21 2,494,117 +0.65(+1.01%)
Aug 10, 2020 63.34 65.03 63.12 64.56 2,644,800 +1.76(+2.80%)
Aug 07, 2020 62.20 63.40 62.08 62.80 2,653,900 +0.34(+0.54%)
Aug 06, 2020 62.55 63.21 62.11 62.46 3,140,427 -0.47(-0.75%)
Aug 05, 2020 64.45 64.83 62.70 62.93 4,045,904 -2.19(-3.36%)
Aug 04, 2020 63.10 65.13 62.52 65.12 5,641,107 +2.69(+4.31%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.