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 )

59.95 +1.08 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2003 11.21 11.35 11.09 11.09 1,715,248 -0.14(-1.26%)
Sep 29, 2003 11.17 11.34 11.10 11.23 1,987,552 +0.24(+2.21%)
Sep 26, 2003 11.26 11.36 10.98 10.99 2,165,181 -0.33(-2.91%)
Sep 25, 2003 11.30 11.39 11.28 11.32 3,727,139 +0.16(+1.41%)
Sep 24, 2003 11.18 11.38 11.03 11.16 3,502,746 -0.02(-0.21%)
Sep 23, 2003 10.44 11.38 11.11 11.18 5,620,144 +0.75(+7.14%)
Sep 22, 2003 10.41 10.58 10.37 10.44 1,013,909 -0.16(-1.48%)
Sep 19, 2003 10.34 10.55 10.33 10.59 2,550,637 +0.13(+1.28%)
Sep 18, 2003 10.05 10.45 10.05 10.46 1,273,853 +0.27(+2.62%)
Sep 17, 2003 10.23 10.32 10.17 10.19 1,332,595 -0.04(-0.38%)
Sep 16, 2003 10.20 10.33 10.08 10.23 1,806,484 -0.16(-1.58%)
Sep 15, 2003 10.34 10.42 10.18 10.40 1,773,353 +0.06(+0.61%)
Sep 12, 2003 10.32 10.51 10.14 10.34 2,430,732 +0.02(+0.15%)
Sep 11, 2003 10.20 10.32 10.09 10.32 1,304,817 +0.27(+2.65%)
Sep 10, 2003 9.967 10.28 9.967 10.05 1,162,740 -0.08(-0.77%)
Sep 09, 2003 10.05 10.40 9.888 10.13 2,291,585 +0.09(+0.86%)
Sep 08, 2003 9.716 10.12 9.692 10.05 1,841,525 +0.21(+2.15%)
Sep 05, 2003 9.598 10.20 9.598 9.833 3,560,979 +0.24(+2.45%)
Sep 04, 2003 9.009 9.598 9.001 9.598 3,557,793 +0.59(+6.53%)
Sep 03, 2003 8.758 9.025 8.758 9.009 1,775,392 +0.17(+1.95%)
Sep 02, 2003 8.750 8.884 8.750 8.837 1,073,288 +0.05(+0.54%)
Aug 29, 2003 8.735 8.876 8.711 8.790 631,128 +0.02(+0.18%)
Aug 28, 2003 8.491 8.774 8.452 8.774 1,283,919 +0.25(+2.95%)
Aug 27, 2003 8.358 8.570 8.358 8.523 936,945 +0.08(+0.93%)
Aug 26, 2003 8.531 8.554 8.334 8.444 1,322,529 -0.15(-1.74%)
Aug 25, 2003 8.460 8.648 8.460 8.593 878,585 +0.05(+0.64%)
Aug 22, 2003 8.907 8.962 8.515 8.538 1,197,271 -0.38(-4.23%)
Aug 21, 2003 8.711 8.939 8.680 8.915 1,695,752 +0.24(+2.81%)
Aug 20, 2003 8.860 8.860 8.554 8.672 1,732,450 -0.20(-2.21%)
Aug 19, 2003 8.837 8.923 8.797 8.868 652,663 -0.06(-0.70%)
Aug 18, 2003 8.876 9.009 8.876 8.931 478,602 -0.09(-0.96%)
Aug 15, 2003 8.750 9.017 8.680 9.017 746,957 +0.27(+3.14%)
Aug 14, 2003 8.727 8.782 8.680 8.742 851,699 -0.01(-0.09%)
Aug 13, 2003 8.703 8.821 8.680 8.750 716,375 +0.00(+0.00%)
Aug 12, 2003 8.727 8.813 8.672 8.750 774,990 +0.00(+0.00%)
Aug 11, 2003 8.774 8.868 8.672 8.750 583,217 -0.13(-1.41%)
Aug 08, 2003 8.593 8.892 8.593 8.876 765,560 +0.25(+2.91%)
Aug 07, 2003 8.672 8.719 8.601 8.625 1,151,017 -0.08(-0.90%)
Aug 06, 2003 8.703 8.790 8.656 8.703 638,009 -0.01(-0.09%)
Aug 05, 2003 8.711 8.868 8.688 8.711 699,555 -0.13(-1.42%)
Aug 04, 2003 8.829 8.907 8.750 8.837 715,228 +0.09(+0.99%)
Aug 01, 2003 8.876 9.001 8.750 8.750 873,233 -0.14(-1.59%)
Jul 31, 2003 8.907 9.017 8.845 8.892 789,771 -0.05(-0.53%)
Jul 30, 2003 8.868 8.954 8.766 8.939 871,832 +0.13(+1.42%)
Jul 29, 2003 8.907 8.986 8.633 8.813 1,587,570 -0.27(-3.02%)
Jul 28, 2003 9.009 9.119 8.907 9.088 1,004,352 +0.02(+0.26%)
Jul 25, 2003 8.947 9.088 8.915 9.064 1,861,148 +0.05(+0.61%)
Jul 24, 2003 9.025 9.096 8.852 9.009 1,368,274 -0.01(-0.09%)
Jul 23, 2003 8.923 9.025 8.907 9.017 1,433,770 +0.06(+0.70%)
Jul 22, 2003 8.766 8.986 8.758 8.954 1,674,855 +0.15(+1.69%)
Jul 21, 2003 8.837 8.876 8.782 8.805 1,217,150 -0.11(-1.23%)
Jul 18, 2003 8.868 9.001 8.797 8.915 1,232,313 +0.05(+0.53%)
Jul 17, 2003 9.056 9.174 8.797 8.868 1,127,443 -0.18(-1.99%)
Jul 16, 2003 9.088 9.182 9.049 9.049 964,469 -0.07(-0.77%)
Jul 15, 2003 9.111 9.158 8.947 9.119 1,443,964 +0.12(+1.31%)
Jul 14, 2003 9.190 9.237 8.954 9.001 1,445,110 -0.19(-2.05%)
Jul 11, 2003 9.182 9.292 9.072 9.190 1,781,891 -0.07(-0.76%)
Jul 10, 2003 9.567 9.567 8.790 9.260 5,473,607 +0.47(+5.36%)
Jul 09, 2003 8.672 8.892 8.633 8.790 1,196,507 +0.05(+0.54%)
Jul 08, 2003 8.546 8.790 8.515 8.742 1,581,199 +0.20(+2.30%)
Jul 07, 2003 8.633 8.750 8.468 8.546 1,207,593 -0.09(-1.00%)
Jul 03, 2003 8.593 8.711 8.593 8.633 1,062,457 -0.09(-1.08%)
Jul 02, 2003 8.515 8.727 8.476 8.727 1,426,252 +0.20(+2.39%)
Jul 01, 2003 8.319 8.538 8.162 8.523 2,409,325 +0.19(+2.26%)
Jun 30, 2003 8.397 8.429 8.217 8.334 1,467,282 -0.08(-0.93%)
Jun 27, 2003 8.334 8.452 8.334 8.413 1,237,028 -0.04(-0.46%)
Jun 26, 2003 8.240 8.499 8.240 8.452 1,218,806 +0.13(+1.60%)
Jun 25, 2003 8.311 8.460 8.295 8.319 8,093,053 -0.09(-1.12%)
Jun 24, 2003 8.476 8.546 8.413 8.413 983,710 -0.14(-1.65%)
Jun 23, 2003 8.515 8.633 8.452 8.554 1,348,906 +0.00(+0.00%)
Jun 20, 2003 8.499 8.570 8.476 8.554 1,395,160 +0.08(+0.93%)
Jun 19, 2003 8.358 8.499 8.334 8.476 1,569,476 +0.04(+0.47%)
Jun 18, 2003 8.499 8.499 8.279 8.436 1,049,078 -0.06(-0.74%)
Jun 17, 2003 8.554 8.586 8.444 8.499 1,349,925 -0.02(-0.18%)
Jun 16, 2003 8.327 8.570 8.327 8.515 1,959,902 +0.11(+1.31%)
Jun 13, 2003 8.295 8.444 8.279 8.405 2,067,574 +0.11(+1.32%)
Jun 12, 2003 8.154 8.342 8.154 8.295 1,808,650 +0.16(+2.03%)
Jun 11, 2003 7.966 8.154 7.903 8.130 1,564,761 +0.19(+2.37%)
Jun 10, 2003 7.714 7.950 7.714 7.942 1,234,224 +0.23(+2.95%)
Jun 09, 2003 7.887 7.911 7.699 7.714 1,087,050 -0.22(-2.77%)
Jun 06, 2003 7.989 8.138 7.911 7.934 1,418,988 -0.05(-0.59%)
Jun 05, 2003 7.942 8.036 7.691 7.981 2,294,006 +0.04(+0.49%)
Jun 04, 2003 7.628 7.981 7.628 7.942 2,341,153 +0.28(+3.69%)
Jun 03, 2003 7.620 7.667 7.589 7.659 1,071,887 +0.05(+0.62%)
Jun 02, 2003 7.416 7.691 7.377 7.612 3,233,755 +0.16(+2.11%)
May 30, 2003 7.298 7.455 7.220 7.455 1,765,963 +0.24(+3.26%)
May 29, 2003 7.236 7.291 7.212 7.220 1,147,067 -0.05(-0.65%)
May 28, 2003 7.275 7.330 7.189 7.267 944,718 -0.04(-0.54%)
May 27, 2003 7.291 7.338 7.236 7.306 1,194,978 +0.06(+0.87%)
May 23, 2003 7.063 7.244 7.024 7.244 2,138,677 +0.26(+3.71%)
May 22, 2003 6.985 7.157 6.985 6.985 2,157,281 -0.08(-1.11%)
May 21, 2003 7.071 7.118 6.867 7.063 3,276,824 -0.01(-0.11%)
May 20, 2003 7.440 7.510 6.796 7.071 5,889,645 -0.36(-4.86%)
May 19, 2003 7.181 7.589 7.149 7.432 3,529,633 +0.29(+4.07%)
May 16, 2003 7.338 7.455 7.142 7.142 1,670,268 -0.17(-2.36%)
May 15, 2003 7.455 7.479 7.298 7.314 1,454,667 -0.14(-1.89%)
May 14, 2003 7.518 7.557 7.424 7.455 1,555,841 -0.06(-0.84%)
May 13, 2003 7.393 7.557 7.393 7.518 1,204,025 -0.05(-0.73%)
May 12, 2003 7.605 7.612 7.416 7.573 1,089,216 -0.03(-0.41%)
May 09, 2003 7.518 7.620 7.416 7.605 1,411,853 +0.14(+1.89%)
May 08, 2003 7.455 7.534 7.385 7.463 1,056,086 -0.13(-1.76%)
May 07, 2003 7.612 7.793 7.510 7.597 1,067,427 -0.16(-2.12%)
May 06, 2003 7.707 7.809 7.581 7.762 737,527 +0.07(+0.92%)
May 05, 2003 7.683 7.746 7.652 7.691 654,447 +0.05(+0.62%)
May 02, 2003 7.534 7.652 7.534 7.644 733,067 +0.11(+1.46%)
May 01, 2003 7.573 7.605 7.416 7.534 815,638 -0.02(-0.31%)
Apr 30, 2003 7.526 7.612 7.432 7.557 1,374,773 +0.03(+0.42%)
Apr 29, 2003 7.597 7.652 7.487 7.526 1,214,474 +0.01(+0.10%)
Apr 28, 2003 7.338 7.565 7.322 7.518 1,786,223 +0.16(+2.24%)
Apr 25, 2003 7.393 7.534 7.251 7.353 1,818,716 -0.04(-0.53%)
Apr 24, 2003 7.236 7.455 7.220 7.393 1,218,424 +0.08(+1.07%)
Apr 23, 2003 7.220 7.353 7.087 7.314 1,653,193 +0.17(+2.42%)
Apr 22, 2003 7.008 7.196 6.883 7.142 1,037,865 +0.16(+2.36%)
Apr 21, 2003 7.040 7.142 6.969 6.977 841,760 -0.03(-0.45%)
Apr 17, 2003 6.843 7.024 6.843 7.008 1,823,941 +0.19(+2.76%)
Apr 16, 2003 6.718 6.867 6.663 6.820 2,037,248 +0.09(+1.40%)
Apr 15, 2003 6.733 6.890 6.671 6.726 1,243,781 -0.10(-1.49%)
Apr 14, 2003 6.757 6.867 6.757 6.828 1,047,421 +0.07(+1.05%)
Apr 11, 2003 6.726 6.930 6.679 6.757 1,037,737 +0.11(+1.65%)
Apr 10, 2003 6.631 6.710 6.514 6.647 1,022,829 +0.09(+1.32%)
Apr 09, 2003 6.490 6.655 6.482 6.561 1,015,820 +0.08(+1.21%)
Apr 08, 2003 6.671 6.820 6.443 6.482 1,329,792 -0.19(-2.82%)
Apr 07, 2003 6.867 6.875 6.671 6.671 2,521,330 +0.23(+3.53%)
Apr 04, 2003 6.435 6.443 6.318 6.443 1,312,590 +0.08(+1.23%)
Apr 03, 2003 6.357 6.467 6.349 6.365 1,201,349 +0.05(+0.75%)
Apr 02, 2003 6.286 6.404 6.286 6.318 914,646 +0.11(+1.77%)
Apr 01, 2003 6.090 6.310 6.082 6.208 1,370,313 +0.13(+2.06%)
Mar 31, 2003 6.200 6.318 6.082 6.082 1,130,756 -0.14(-2.27%)
Mar 28, 2003 6.294 6.467 6.215 6.223 1,663,259 -0.21(-3.29%)
Mar 27, 2003 6.357 6.514 6.200 6.435 2,427,928 +0.18(+2.89%)
Mar 26, 2003 6.357 6.396 6.153 6.255 2,921,567 -0.14(-2.21%)
Mar 25, 2003 6.365 6.514 6.278 6.396 1,701,104 +0.01(+0.12%)
Mar 24, 2003 6.592 6.686 6.357 6.388 2,024,505 -0.56(-8.02%)
Mar 21, 2003 6.788 6.945 6.624 6.945 2,815,041 +0.55(+8.59%)
Mar 20, 2003 6.278 6.553 6.247 6.396 1,645,038 +0.12(+1.88%)
Mar 19, 2003 6.176 6.396 6.137 6.278 1,281,371 +0.14(+2.30%)
Mar 18, 2003 6.074 6.263 6.004 6.137 1,644,146 +0.13(+2.22%)
Mar 17, 2003 5.807 6.074 5.807 6.004 2,074,073 +0.20(+3.38%)
Mar 14, 2003 5.980 6.082 5.800 5.807 1,841,525 -0.17(-2.89%)
Mar 13, 2003 5.886 6.121 5.737 5.980 2,752,986 +0.27(+4.67%)
Mar 12, 2003 5.729 5.964 5.690 5.713 2,591,031 -0.08(-1.36%)
Mar 11, 2003 5.847 5.917 5.729 5.792 2,028,455 +0.02(+0.41%)
Mar 10, 2003 5.909 5.941 5.713 5.768 1,206,319 -0.11(-1.87%)
Mar 07, 2003 6.066 6.184 5.690 5.878 3,687,001 -0.16(-2.73%)
Mar 06, 2003 6.694 6.694 5.807 6.043 8,179,446 -0.65(-9.73%)
Mar 05, 2003 6.937 6.945 6.576 6.694 2,244,693 -0.32(-4.59%)
Mar 04, 2003 7.126 7.220 6.914 7.016 1,126,424 -0.13(-1.87%)
Mar 03, 2003 7.142 7.283 7.071 7.149 937,582 -0.07(-0.98%)
Feb 28, 2003 7.236 7.259 7.063 7.220 982,945 +0.06(+0.88%)
Feb 27, 2003 7.181 7.298 7.094 7.157 1,339,349 -0.02(-0.33%)
Feb 26, 2003 7.416 7.416 7.134 7.181 973,516 -0.24(-3.17%)
Feb 25, 2003 7.251 7.526 7.251 7.416 1,416,058 +0.09(+1.18%)
Feb 24, 2003 7.487 7.487 7.314 7.330 1,021,427 -0.24(-3.11%)
Feb 21, 2003 7.463 7.573 7.377 7.565 982,563 +0.18(+2.44%)
Feb 20, 2003 7.377 7.424 7.361 7.385 1,040,286 +0.01(+0.11%)
Feb 19, 2003 7.377 7.385 7.283 7.377 1,520,163 +0.04(+0.53%)
Feb 18, 2003 7.118 7.408 7.118 7.338 983,072 +0.27(+3.89%)
Feb 14, 2003 7.204 7.267 7.024 7.063 1,547,559 -0.06(-0.88%)
Feb 13, 2003 7.220 7.244 7.079 7.126 1,289,908 -0.12(-1.63%)
Feb 12, 2003 7.361 7.377 7.236 7.244 936,435 -0.08(-1.07%)
Feb 11, 2003 7.338 7.401 7.236 7.322 1,014,164 -0.05(-0.74%)
Feb 10, 2003 7.377 7.455 7.236 7.377 1,571,260 +0.08(+1.08%)
Feb 07, 2003 7.455 7.510 7.283 7.298 1,470,850 -0.14(-1.90%)
Feb 06, 2003 7.573 7.581 7.338 7.440 1,677,149 -0.09(-1.25%)
Feb 05, 2003 7.730 7.887 7.534 7.534 1,970,987 -0.20(-2.64%)
Feb 04, 2003 7.848 7.926 7.730 7.738 2,181,873 -0.11(-1.40%)
Feb 03, 2003 7.966 8.005 7.809 7.848 1,641,725 -0.24(-3.01%)
Jan 31, 2003 7.887 8.099 7.879 8.091 1,464,606 +0.18(+2.28%)
Jan 30, 2003 7.926 7.966 7.856 7.911 1,502,833 -0.02(-0.20%)
Jan 29, 2003 8.123 8.123 7.856 7.926 2,054,705 -0.20(-2.42%)
Jan 28, 2003 8.013 8.264 8.005 8.123 2,175,502 +0.09(+1.07%)
Jan 27, 2003 8.633 8.727 7.981 8.036 4,948,367 -0.98(-10.88%)
Jan 24, 2003 9.080 9.213 8.923 9.017 1,459,382 -0.09(-0.95%)
Jan 23, 2003 9.025 9.104 8.899 9.104 733,704 +0.16(+1.75%)
Jan 22, 2003 9.104 9.104 8.884 8.947 943,316 -0.14(-1.55%)
Jan 21, 2003 9.260 9.339 9.056 9.088 576,464 -0.15(-1.61%)
Jan 17, 2003 9.300 9.362 9.182 9.237 728,990 -0.06(-0.68%)
Jan 16, 2003 9.064 9.347 9.041 9.300 1,661,858 +0.19(+2.07%)
Jan 15, 2003 9.064 9.119 8.899 9.111 916,685 +0.00(+0.00%)
Jan 14, 2003 8.947 9.111 8.907 9.111 889,926 +0.20(+2.20%)
Jan 13, 2003 8.829 8.978 8.829 8.915 1,769,148 -0.04(-0.44%)
Jan 10, 2003 8.868 8.994 8.672 8.954 1,078,640 +0.04(+0.44%)
Jan 09, 2003 8.868 9.096 8.829 8.915 1,374,390 +0.01(+0.09%)
Jan 08, 2003 8.829 8.947 8.790 8.907 784,546 +0.08(+0.89%)
Jan 07, 2003 8.845 8.931 8.719 8.829 979,505 -0.09(-1.06%)
Jan 06, 2003 9.001 9.096 8.868 8.923 812,962 -0.10(-1.13%)
Jan 03, 2003 8.947 9.096 8.915 9.025 757,150 +0.00(+0.00%)
Jan 02, 2003 8.805 9.025 8.750 9.025 1,052,901 +0.22(+2.50%)
Dec 31, 2002 8.593 8.821 8.507 8.805 842,524 +0.17(+2.00%)
Dec 30, 2002 8.821 8.821 8.515 8.633 955,167 -0.16(-1.79%)
Dec 27, 2002 8.790 8.884 8.735 8.790 771,677 -0.08(-0.88%)
Dec 26, 2002 8.813 8.907 8.782 8.868 664,131 +0.06(+0.71%)
Dec 24, 2002 8.758 8.876 8.758 8.805 392,974 -0.02(-0.27%)
Dec 23, 2002 8.672 8.829 8.633 8.829 1,116,612 +0.05(+0.54%)
Dec 20, 2002 8.688 8.813 8.554 8.782 1,700,467 +0.09(+1.08%)
Dec 19, 2002 8.397 8.688 8.397 8.688 1,624,905 +0.21(+2.50%)
Dec 18, 2002 8.397 8.499 8.358 8.476 876,674 +0.06(+0.75%)
Dec 17, 2002 8.507 8.515 8.240 8.413 1,721,492 -0.10(-1.20%)
Dec 16, 2002 8.491 8.562 8.397 8.515 1,670,650 +0.02(+0.18%)
Dec 13, 2002 8.484 8.546 8.319 8.499 1,707,603 +0.05(+0.65%)
Dec 12, 2002 8.586 8.625 8.405 8.444 1,858,218 -0.13(-1.56%)
Dec 11, 2002 8.680 8.711 8.531 8.578 2,131,541 -0.09(-1.09%)
Dec 10, 2002 8.735 8.805 8.640 8.672 1,722,511 -0.06(-0.72%)
Dec 09, 2002 8.727 8.868 8.680 8.735 2,115,613 -0.10(-1.15%)
Dec 06, 2002 8.907 9.025 8.601 8.837 3,556,392 -0.54(-5.77%)
Dec 05, 2002 9.355 9.402 9.213 9.378 961,920 +0.10(+1.10%)
Dec 04, 2002 9.119 9.449 9.119 9.276 1,258,817 +0.13(+1.46%)
Dec 03, 2002 9.292 9.292 9.064 9.143 1,040,158 -0.15(-1.60%)
Dec 02, 2002 9.284 9.417 9.111 9.292 934,779 +0.03(+0.34%)
Nov 29, 2002 9.300 9.378 9.253 9.260 645,527 -0.17(-1.83%)
Nov 27, 2002 9.433 9.496 9.315 9.433 1,143,371 +0.08(+0.84%)
Nov 26, 2002 9.386 9.441 9.151 9.355 1,623,503 -0.03(-0.33%)
Nov 25, 2002 9.417 9.457 9.260 9.386 1,346,357 -0.10(-1.08%)
Nov 22, 2002 9.433 9.559 9.417 9.488 1,532,650 -0.09(-0.90%)
Nov 21, 2002 9.661 9.731 9.559 9.574 1,288,762 -0.09(-0.89%)
Nov 20, 2002 9.574 9.723 9.574 9.661 787,477 -0.10(-1.04%)
Nov 19, 2002 9.904 9.967 9.653 9.763 933,377 -0.14(-1.43%)
Nov 18, 2002 10.02 10.18 9.888 9.904 1,624,395 -0.12(-1.17%)
Nov 15, 2002 9.771 10.12 9.567 10.02 1,834,134 +0.22(+2.24%)
Nov 14, 2002 9.496 9.802 9.449 9.802 1,477,986 +0.12(+1.22%)
Nov 13, 2002 9.041 9.771 9.041 9.684 3,053,706 +0.43(+4.67%)
Nov 12, 2002 8.876 9.433 8.876 9.253 3,489,876 +0.46(+5.17%)
Nov 11, 2002 8.538 8.860 8.484 8.797 3,215,916 +0.26(+3.03%)
Nov 08, 2002 8.915 9.001 8.507 8.538 1,083,610 -0.32(-3.63%)
Nov 07, 2002 8.436 8.907 8.436 8.860 1,475,819 +0.42(+5.02%)
Nov 06, 2002 8.538 8.554 8.436 8.436 1,376,811 -0.08(-0.92%)
Nov 05, 2002 8.460 8.633 8.444 8.515 2,034,444 +0.06(+0.74%)
Nov 04, 2002 8.554 8.664 8.397 8.452 949,942 -0.10(-1.19%)
Nov 01, 2002 8.625 8.672 8.531 8.554 1,345,210 -0.13(-1.54%)
Oct 31, 2002 8.648 8.750 8.468 8.688 165,650 +0.09(+1.10%)
Oct 30, 2002 8.664 8.727 8.436 8.593 1,054,812 +0.01(+0.09%)
Oct 29, 2002 8.758 8.790 8.397 8.586 723,893 -0.18(-2.06%)
Oct 28, 2002 8.907 8.986 8.672 8.766 628,707 -0.06(-0.71%)
Oct 25, 2002 8.750 8.837 8.609 8.829 712,170 +0.09(+1.08%)
Oct 24, 2002 8.970 8.970 8.735 8.735 1,183,765 -0.05(-0.54%)
Oct 23, 2002 8.907 8.947 8.711 8.782 1,215,238 +0.11(+1.27%)
Oct 22, 2002 9.009 9.025 8.617 8.672 114,681 -0.32(-3.58%)
Oct 21, 2002 8.837 9.025 8.805 8.994 666,170 +0.16(+1.78%)
Oct 18, 2002 8.774 8.923 8.711 8.837 956,441 +0.13(+1.44%)
Oct 17, 2002 8.711 8.790 8.601 8.711 1,245,820 +0.20(+2.40%)
Oct 16, 2002 8.429 8.554 8.429 8.507 880,879 +0.02(+0.18%)
Oct 15, 2002 8.476 8.570 8.327 8.491 1,419,753 +0.37(+4.54%)
Oct 14, 2002 7.848 8.193 7.809 8.123 1,303,925 +0.27(+3.50%)
Oct 11, 2002 7.848 8.240 7.809 7.848 4,703,841 +0.28(+3.73%)
Oct 10, 2002 7.848 7.966 7.275 7.565 4,708,556 -0.44(-5.49%)
Oct 09, 2002 8.209 8.279 7.981 8.005 1,639,431 -0.24(-2.86%)
Oct 08, 2002 8.083 8.311 8.005 8.240 1,421,537 +0.03(+0.38%)
Oct 07, 2002 8.256 8.374 8.075 8.209 1,714,101 -0.11(-1.32%)
Oct 04, 2002 8.750 8.750 8.232 8.319 1,784,694 -0.32(-3.72%)
Oct 03, 2002 8.892 9.025 8.640 8.640 2,188,627 -0.20(-2.31%)
Oct 02, 2002 9.260 9.355 8.845 8.845 1,614,584 -0.50(-5.37%)
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.