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 )

60.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2009 9.865 9.943 9.692 9.912 4,836,627 +0.01(+0.08%)
Sep 29, 2009 10.04 10.16 9.888 9.904 3,781,866 -0.14(-1.41%)
Sep 28, 2009 9.982 10.14 9.928 10.05 3,247,377 +0.09(+0.87%)
Sep 25, 2009 9.998 10.06 9.865 9.959 3,268,425 -0.04(-0.39%)
Sep 24, 2009 10.19 10.23 9.935 9.998 3,733,250 -0.18(-1.77%)
Sep 23, 2009 10.11 10.40 10.08 10.18 5,851,056 +0.08(+0.78%)
Sep 22, 2009 10.05 10.12 9.959 10.10 4,262,609 +0.09(+0.94%)
Sep 21, 2009 9.904 10.08 9.810 10.01 4,628,316 +0.04(+0.39%)
Sep 18, 2009 9.802 9.975 9.747 9.967 6,169,638 +0.25(+2.58%)
Sep 17, 2009 9.857 9.982 9.661 9.716 5,980,324 -0.30(-2.98%)
Sep 16, 2009 10.12 10.16 9.873 10.01 7,544,055 -0.08(-0.78%)
Sep 15, 2009 9.763 10.11 9.684 10.09 6,460,739 +0.32(+3.29%)
Sep 14, 2009 9.755 10.10 9.559 9.771 4,417,590 -0.24(-2.35%)
Sep 11, 2009 9.967 10.09 9.888 10.01 4,708,577 +0.05(+0.47%)
Sep 10, 2009 9.755 9.959 9.622 9.959 2,990,175 +0.17(+1.76%)
Sep 09, 2009 9.778 9.865 9.684 9.786 3,172,792 +0.01(+0.08%)
Sep 08, 2009 9.590 9.810 9.527 9.778 3,894,789 +0.18(+1.88%)
Sep 04, 2009 9.394 9.621 9.394 9.598 3,043,324 +0.20(+2.09%)
Sep 03, 2009 9.425 9.480 9.206 9.402 4,055,060 +0.00(+0.00%)
Sep 02, 2009 9.064 9.472 9.064 9.402 5,561,214 +0.30(+3.28%)
Sep 01, 2009 9.276 9.457 9.088 9.104 4,685,763 -0.31(-3.25%)
Aug 31, 2009 9.221 9.417 9.127 9.410 5,818,830 +0.16(+1.78%)
Aug 28, 2009 9.472 9.512 9.166 9.245 4,955,077 -0.22(-2.32%)
Aug 27, 2009 9.480 9.567 9.292 9.464 3,077,594 -0.03(-0.33%)
Aug 26, 2009 9.535 9.551 9.433 9.496 3,017,010 -0.08(-0.82%)
Aug 25, 2009 9.559 9.645 9.441 9.574 5,869,734 +0.08(+0.83%)
Aug 24, 2009 9.292 9.535 9.260 9.496 5,638,317 +0.22(+2.37%)
Aug 21, 2009 9.292 9.362 9.119 9.276 3,335,916 +0.13(+1.46%)
Aug 20, 2009 9.017 9.166 8.978 9.143 3,497,754 +0.12(+1.30%)
Aug 19, 2009 8.899 9.064 8.735 9.025 5,655,188 +0.02(+0.17%)
Aug 18, 2009 8.735 9.049 8.695 9.009 7,843,253 +0.36(+4.17%)
Aug 17, 2009 8.750 8.797 8.609 8.648 5,734,832 -0.27(-3.08%)
Aug 14, 2009 8.742 8.923 8.582 8.923 6,613,278 +0.23(+2.62%)
Aug 13, 2009 8.790 8.805 8.609 8.695 4,807,190 -0.05(-0.54%)
Aug 12, 2009 8.758 8.829 8.672 8.742 6,260,093 -0.03(-0.36%)
Aug 11, 2009 8.829 8.829 8.625 8.774 6,965,033 -0.02(-0.18%)
Aug 10, 2009 8.782 8.845 8.656 8.790 8,713,520 -0.04(-0.44%)
Aug 07, 2009 8.766 8.880 8.711 8.829 7,699,401 +0.11(+1.26%)
Aug 06, 2009 8.640 8.805 8.593 8.719 5,710,808 +0.13(+1.46%)
Aug 05, 2009 8.562 8.664 8.444 8.593 12,109,350 -0.31(-3.44%)
Aug 04, 2009 8.774 8.978 8.774 8.899 9,151,658 +0.20(+2.25%)
Aug 03, 2009 9.417 9.457 8.523 8.703 22,350,998 -0.27(-2.97%)
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%)
May 01, 2009 8.272 8.374 8.116 8.287 4,578,423 +0.02(+0.19%)
Apr 30, 2009 8.130 8.378 8.099 8.272 5,258,981 +0.24(+2.93%)
Apr 29, 2009 8.028 8.177 7.950 8.036 5,245,766 +0.11(+1.39%)
Apr 28, 2009 7.809 8.083 7.730 7.926 7,938,067 +0.11(+1.41%)
Apr 27, 2009 7.816 8.130 7.636 7.816 11,740,794 -0.76(-8.87%)
Apr 24, 2009 8.719 9.182 8.531 8.578 10,547,331 -0.06(-0.73%)
Apr 23, 2009 8.499 8.668 8.397 8.640 4,066,263 +0.07(+0.82%)
Apr 22, 2009 8.468 8.695 8.468 8.570 5,384,911 +0.03(+0.37%)
Apr 21, 2009 8.264 8.538 8.256 8.538 4,775,249 +0.22(+2.64%)
Apr 20, 2009 8.633 8.648 8.287 8.319 4,693,020 -0.45(-5.10%)
Apr 17, 2009 8.633 8.852 8.523 8.766 4,413,598 +0.18(+2.10%)
Apr 16, 2009 8.499 8.633 8.397 8.586 3,800,599 +0.12(+1.39%)
Apr 15, 2009 8.334 8.538 8.327 8.468 4,482,968 +0.07(+0.84%)
Apr 14, 2009 8.750 8.813 8.350 8.397 5,857,675 -0.42(-4.72%)
Apr 13, 2009 8.476 8.899 8.476 8.813 4,255,880 +0.19(+2.18%)
Apr 09, 2009 8.436 8.633 8.287 8.625 5,839,412 +0.38(+4.57%)
Apr 08, 2009 8.146 8.342 8.138 8.248 5,385,697 +0.13(+1.55%)
Apr 07, 2009 7.942 8.248 7.832 8.123 4,591,642 +0.08(+0.98%)
Apr 06, 2009 8.201 8.256 7.973 8.044 3,976,473 -0.22(-2.66%)
Apr 03, 2009 7.887 8.272 7.816 8.264 4,519,115 +0.40(+5.09%)
Apr 02, 2009 7.769 8.044 7.699 7.864 4,954,795 +0.19(+2.45%)
Apr 01, 2009 7.259 7.707 7.189 7.675 4,301,741 +0.31(+4.15%)
Mar 31, 2009 7.283 7.526 7.173 7.369 5,039,847 +0.05(+0.64%)
Mar 30, 2009 7.503 7.628 7.189 7.322 3,527,891 -0.47(-6.04%)
Mar 26, 2009 7.809 7.926 7.534 7.793 5,672,641 +0.04(+0.51%)
Mar 25, 2009 7.879 7.966 7.495 7.754 5,660,600 +0.00(+0.00%)
Mar 24, 2009 7.667 7.879 7.573 7.754 4,576,359 +0.06(+0.82%)
Mar 23, 2009 7.459 7.691 7.432 7.691 7,562,552 +0.53(+7.46%)
Mar 20, 2009 7.346 7.448 7.063 7.157 5,566,487 -0.18(-2.46%)
Mar 19, 2009 7.581 7.581 7.244 7.338 4,880,430 -0.06(-0.85%)
Mar 18, 2009 7.440 7.581 7.283 7.401 9,380,193 -0.12(-1.57%)
Mar 17, 2009 7.416 7.683 7.220 7.518 5,177,162 +0.13(+1.70%)
Mar 16, 2009 7.416 7.612 7.369 7.393 5,049,513 +0.01(+0.11%)
Mar 13, 2009 7.377 7.463 7.236 7.385 0 +0.11(+1.51%)
Mar 12, 2009 6.953 7.298 6.930 7.275 8,490,168 +0.32(+4.63%)
Mar 11, 2009 7.008 7.063 6.765 6.953 8,314,783 +0.29(+4.36%)
Mar 10, 2009 6.467 6.671 6.318 6.663 4,666,243 +0.35(+5.47%)
Mar 09, 2009 6.184 6.435 6.098 6.318 5,250,275 +0.05(+0.88%)
Mar 06, 2009 6.074 6.325 5.972 6.263 0 +0.31(+5.14%)
Mar 05, 2009 6.215 6.318 5.894 5.957 6,149,705 -0.40(-6.30%)
Mar 04, 2009 6.388 6.435 6.066 6.357 9,953,143 -0.12(-1.82%)
Mar 02, 2009 6.474 6.671 6.341 6.474 8,415,396 -0.14(-2.14%)
Feb 27, 2009 6.247 6.835 6.200 6.616 0 +0.33(+5.24%)
Feb 26, 2009 6.215 6.459 6.106 6.286 8,313,543 +0.22(+3.62%)
Feb 25, 2009 6.404 6.412 6.019 6.066 9,909,293 -0.37(-5.73%)
Feb 24, 2009 6.043 6.498 5.964 6.435 6,039,212 +0.46(+7.75%)
Feb 23, 2009 6.129 6.278 5.964 5.972 5,435,724 -0.11(-1.81%)
Feb 20, 2009 6.286 6.427 5.902 6.082 7,341,406 -0.34(-5.26%)
Feb 19, 2009 6.584 6.631 6.372 6.420 6,357,882 +0.00(+0.00%)
Feb 18, 2009 6.498 6.506 6.247 6.420 4,825,039 -0.09(-1.45%)
Feb 17, 2009 6.765 6.781 6.498 6.514 5,275,708 -0.39(-5.68%)
Feb 13, 2009 7.079 7.173 6.749 6.906 5,630,616 -0.23(-3.19%)
Feb 12, 2009 7.110 7.142 6.828 7.134 8,253,239 +0.01(+0.11%)
Feb 11, 2009 7.244 7.346 7.039 7.126 6,405,376 -0.05(-0.76%)
Feb 10, 2009 7.322 7.585 7.126 7.181 8,085,775 -0.24(-3.17%)
Feb 09, 2009 7.581 7.801 7.369 7.416 6,598,781 -0.21(-2.78%)
Feb 06, 2009 7.510 7.691 7.369 7.628 5,872,407 +0.23(+3.08%)
Feb 05, 2009 7.087 7.463 7.063 7.401 6,529,858 +0.27(+3.85%)
Feb 04, 2009 7.298 7.338 7.087 7.126 5,075,384 -0.10(-1.41%)
Feb 03, 2009 7.079 7.283 6.855 7.228 6,544,555 +0.28(+4.07%)
Feb 02, 2009 6.914 7.016 6.796 6.945 7,691,087 +0.00(+0.00%)
Jan 30, 2009 7.165 7.267 6.875 6.945 0 -0.24(-3.28%)
Jan 29, 2009 7.212 7.401 7.102 7.181 3,774,762 -0.09(-1.19%)
Jan 28, 2009 7.455 7.463 7.165 7.267 6,169,792 +0.03(+0.43%)
Jan 27, 2009 7.024 7.322 6.898 7.236 6,815,285 +0.24(+3.48%)
Jan 26, 2009 6.796 7.589 6.796 6.992 10,944,478 +0.20(+2.89%)
Jan 23, 2009 6.396 6.828 6.333 6.796 7,189,288 +0.11(+1.64%)
Jan 22, 2009 6.459 6.820 6.388 6.686 8,364,687 +0.00(+0.00%)
Jan 21, 2009 6.498 6.733 6.423 6.686 9,122,209 +0.20(+3.02%)
Jan 20, 2009 6.788 6.961 6.388 6.490 7,090,267 -0.40(-5.81%)
Jan 16, 2009 6.686 6.945 6.582 6.890 0 +0.23(+3.42%)
Jan 15, 2009 6.569 6.733 6.341 6.663 8,557,990 +0.05(+0.83%)
Jan 14, 2009 6.655 6.820 6.420 6.608 6,070,584 -0.21(-3.11%)
Jan 13, 2009 6.600 6.883 6.565 6.820 7,071,009 +0.23(+3.45%)
Jan 12, 2009 6.694 6.694 6.474 6.592 6,827,142 -0.04(-0.59%)
Jan 09, 2009 6.412 6.812 6.278 6.631 9,645,223 +0.24(+3.81%)
Jan 08, 2009 6.459 6.474 6.200 6.388 14,468,409 -0.09(-1.45%)
Jan 07, 2009 6.828 6.890 6.420 6.482 10,075,257 -0.46(-6.56%)
Jan 06, 2009 7.055 7.087 6.733 6.937 10,254,207 +0.04(+0.57%)
Jan 05, 2009 7.298 7.314 6.357 6.898 17,242,194 -0.44(-5.99%)
Jan 02, 2009 6.914 7.346 6.914 7.338 0 +0.46(+6.74%)
Jan 01, 2009 6.718 7.110 6.694 6.875 0 +0.00(+0.00%)
Dec 31, 2008 6.718 7.110 6.694 6.875 4,615,127 +0.16(+2.46%)
Dec 30, 2008 6.200 6.718 6.200 6.710 3,948,474 +0.55(+8.92%)
Dec 29, 2008 6.420 6.529 6.137 6.161 4,665,884 -0.27(-4.27%)
Dec 26, 2008 6.357 6.553 6.341 6.435 2,791,711 +0.10(+1.61%)
Dec 24, 2008 6.239 6.396 6.184 6.333 1,409,350 +0.13(+2.15%)
Dec 23, 2008 6.435 6.459 6.153 6.200 3,463,263 -0.12(-1.86%)
Dec 22, 2008 6.365 6.467 6.153 6.318 5,501,138 -0.04(-0.62%)
Dec 19, 2008 6.043 6.435 5.878 6.357 9,635,597 +0.35(+5.88%)
Dec 18, 2008 6.247 6.357 5.902 6.004 5,349,141 -0.20(-3.29%)
Dec 17, 2008 6.082 6.372 5.894 6.208 10,196,437 +0.13(+2.20%)
Dec 16, 2008 5.454 6.082 5.368 6.074 7,113,202 +0.65(+12.01%)
Dec 15, 2008 5.611 5.745 5.337 5.423 4,964,381 -0.16(-2.81%)
Dec 12, 2008 5.297 5.611 5.140 5.580 5,565,003 +0.12(+2.16%)
Dec 11, 2008 5.619 5.839 5.423 5.462 6,089,936 -0.27(-4.79%)
Dec 10, 2008 5.894 5.964 5.556 5.737 6,390,388 -0.01(-0.14%)
Dec 09, 2008 5.760 6.066 5.690 5.745 7,402,728 -0.05(-0.81%)
Dec 08, 2008 5.807 6.129 5.721 5.792 8,660,625 +0.02(+0.41%)
Dec 05, 2008 5.344 5.768 5.101 5.768 9,919,014 +0.35(+6.52%)
Dec 04, 2008 5.148 5.564 4.897 5.415 12,553,435 +0.29(+5.67%)
Dec 03, 2008 5.015 5.140 4.567 5.125 11,133,846 +0.33(+6.87%)
Dec 02, 2008 4.756 4.826 4.089 4.795 12,586,301 +0.06(+1.33%)
Dec 01, 2008 5.282 5.289 4.693 4.732 10,717,998 -0.53(-10.13%)
Nov 28, 2008 5.643 5.682 5.148 5.266 6,315,686 -0.24(-4.42%)
Nov 26, 2008 4.897 5.548 4.709 5.509 14,522,572 +0.59(+11.96%)
Nov 25, 2008 4.732 4.983 4.701 4.921 12,218,260 +0.29(+6.27%)
Nov 24, 2008 4.112 4.724 4.026 4.630 10,991,670 +0.59(+14.56%)
Nov 21, 2008 3.618 4.434 3.532 4.042 9,399,195 +0.59(+17.05%)
Nov 20, 2008 3.995 3.995 3.453 3.453 9,549,609 -0.50(-12.70%)
Nov 19, 2008 3.885 4.089 3.736 3.955 15,803,660 +0.02(+0.60%)
Nov 18, 2008 3.916 3.955 3.775 3.932 8,756,144 +0.16(+4.38%)
Nov 17, 2008 3.798 3.932 3.751 3.767 10,847,443 -0.08(-2.04%)
Nov 14, 2008 4.002 4.002 3.798 3.845 0 -0.18(-4.48%)
Nov 13, 2008 3.893 4.042 3.532 4.026 20,256,472 +0.26(+6.88%)
Nov 12, 2008 4.010 4.128 3.728 3.767 18,281,114 -0.24(-6.07%)
Nov 11, 2008 4.819 4.819 3.783 4.010 25,391,828 -1.24(-23.62%)
Nov 10, 2008 6.239 6.247 4.740 5.250 18,930,556 -0.60(-10.32%)
Nov 07, 2008 6.208 6.208 5.650 5.854 8,767,557 -0.26(-4.24%)
Nov 06, 2008 6.773 6.820 6.082 6.113 6,637,833 -0.66(-9.73%)
Nov 05, 2008 6.867 6.977 6.639 6.773 7,435,546 -0.05(-0.80%)
Nov 04, 2008 7.032 7.652 6.796 6.828 6,507,185 +0.02(+0.35%)
Nov 03, 2008 6.851 6.930 6.561 6.804 6,883,833 -0.05(-0.80%)
Oct 31, 2008 6.474 7.142 6.333 6.859 9,977,774 +0.35(+5.30%)
Oct 30, 2008 6.372 6.647 6.208 6.514 9,208,049 +0.31(+5.06%)
Oct 29, 2008 6.153 6.302 5.811 6.200 14,184,981 -0.08(-1.25%)
Oct 28, 2008 6.412 6.498 4.481 6.278 35,602,500 +0.01(+0.13%)
Oct 27, 2008 7.557 7.683 6.270 6.270 13,670,351 -1.29(-17.12%)
Oct 24, 2008 7.557 7.958 7.455 7.565 7,860,968 -0.60(-7.40%)
Oct 23, 2008 7.942 8.225 7.612 8.170 9,451,217 +0.27(+3.48%)
Oct 22, 2008 8.327 8.507 7.683 7.895 7,429,602 -0.66(-7.71%)
Oct 21, 2008 8.797 9.072 8.515 8.554 4,714,043 -0.65(-7.08%)
Oct 20, 2008 8.656 9.221 8.531 9.206 7,250,788 +0.53(+6.15%)
Oct 17, 2008 7.636 9.049 7.636 8.672 7,022,500 +0.26(+3.08%)
Oct 16, 2008 8.295 8.491 7.856 8.413 9,560,657 +0.13(+1.52%)
Oct 15, 2008 9.088 9.088 8.272 8.287 5,658,309 -0.97(-10.51%)
Oct 14, 2008 9.543 9.559 8.892 9.260 8,699,903 +0.15(+1.64%)
Oct 13, 2008 8.750 9.135 8.342 9.111 4,831,545 +0.84(+10.15%)
Oct 10, 2008 8.248 8.766 7.707 8.272 12,032,361 -0.13(-1.59%)
Oct 09, 2008 8.994 9.480 8.405 8.405 8,662,397 -0.38(-4.37%)
Oct 08, 2008 8.484 9.104 8.272 8.790 7,735,419 +0.12(+1.36%)
Oct 07, 2008 9.323 9.535 8.640 8.672 7,247,919 -0.55(-5.96%)
Oct 06, 2008 8.923 9.394 8.601 9.221 9,611,411 +0.05(+0.60%)
Oct 03, 2008 9.818 10.03 9.080 9.166 0 -0.49(-5.04%)
Oct 02, 2008 10.07 10.10 9.606 9.653 5,389,939 -0.45(-4.43%)
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.