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 )

61.67 -0.14 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Nov 30, 2009 9.473 9.473 9.211 9.273 5,715,874 -0.21(-2.20%)
Nov 27, 2009 9.442 9.535 9.358 9.481 3,404,357 -0.07(-0.73%)
Nov 25, 2009 9.566 9.604 9.412 9.550 6,075,203 -0.18(-1.82%)
Nov 24, 2009 9.858 9.904 9.474 9.727 8,269,928 -0.18(-1.79%)
Nov 23, 2009 9.881 10.17 9.766 9.904 6,477,444 -0.15(-1.45%)
Nov 20, 2009 10.01 10.13 9.835 10.05 6,701,713 +0.00(+0.00%)
Nov 19, 2009 10.16 10.30 9.904 10.05 4,022,278 -0.02(-0.15%)
Nov 18, 2009 9.981 10.19 9.981 10.07 3,911,083 +0.06(+0.61%)
Nov 17, 2009 10.01 10.06 9.912 10.00 3,591,930 -0.02(-0.15%)
Nov 16, 2009 9.958 10.11 9.943 10.02 4,096,430 +0.09(+0.93%)
Nov 13, 2009 9.950 9.989 9.873 9.927 6,552,719 -0.05(-0.46%)
Nov 12, 2009 10.01 10.23 9.958 9.973 4,291,471 -0.05(-0.54%)
Nov 11, 2009 9.750 10.26 9.750 10.03 6,207,774 -0.12(-1.14%)
Nov 10, 2009 10.01 10.30 10.00 10.14 5,650,366 +0.07(+0.69%)
Nov 09, 2009 9.966 10.10 9.904 10.07 4,981,239 +0.18(+1.79%)
Nov 06, 2009 9.727 9.966 9.650 9.896 4,719,422 +0.18(+1.82%)
Nov 05, 2009 9.673 9.835 9.643 9.720 5,520,363 +0.12(+1.20%)
Nov 04, 2009 9.704 9.820 9.566 9.604 7,922,029 -0.08(-0.87%)
Nov 03, 2009 9.712 9.820 9.597 9.689 6,480,742 -0.08(-0.87%)
Nov 02, 2009 9.673 9.823 9.589 9.773 6,442,375 +0.15(+1.52%)
Oct 30, 2009 9.727 9.873 9.581 9.627 9,003,569 -0.42(-4.13%)
Oct 29, 2009 9.635 10.05 9.550 10.04 7,207,425 +0.49(+5.15%)
Oct 28, 2009 9.504 9.581 9.320 9.550 6,928,690 +0.06(+0.65%)
Oct 27, 2009 9.297 9.550 9.251 9.489 7,924,875 +0.22(+2.41%)
Oct 26, 2009 9.343 9.497 9.227 9.266 3,981,706 -0.02(-0.17%)
Oct 23, 2009 9.343 9.351 9.266 9.281 3,946,008 -0.21(-2.19%)
Oct 22, 2009 9.443 9.520 9.266 9.489 5,904,626 +0.09(+0.98%)
Oct 21, 2009 9.381 9.574 9.312 9.397 4,730,849 +0.05(+0.58%)
Oct 20, 2009 9.374 9.404 9.320 9.343 5,290,932 -0.11(-1.14%)
Oct 19, 2009 9.520 9.681 9.427 9.450 6,695,077 -0.09(-0.97%)
Oct 16, 2009 9.427 9.643 9.312 9.543 5,764,290 +0.07(+0.73%)
Oct 15, 2009 9.458 9.481 9.158 9.474 7,681,717 -0.05(-0.48%)
Oct 14, 2009 9.712 9.912 9.366 9.520 9,234,311 -0.24(-2.44%)
Oct 13, 2009 9.750 9.827 9.689 9.758 4,084,168 -0.02(-0.16%)
Oct 12, 2009 9.820 9.896 9.750 9.773 2,953,061 -0.03(-0.31%)
Oct 09, 2009 9.643 9.835 9.574 9.804 4,884,138 +0.19(+2.00%)
Oct 08, 2009 9.589 9.658 9.450 9.612 3,466,209 +0.07(+0.73%)
Oct 07, 2009 9.666 9.704 9.520 9.543 2,759,744 -0.11(-1.12%)
Oct 06, 2009 9.458 9.697 9.458 9.650 4,357,985 +0.15(+1.62%)
Oct 05, 2009 9.443 9.558 9.212 9.497 6,290,396 +0.02(+0.24%)
Oct 02, 2009 9.420 9.566 9.243 9.474 4,240,289 +0.00(+0.00%)
Oct 01, 2009 9.650 9.688 9.458 9.474 5,026,354 -0.24(-2.45%)
Sep 30, 2009 9.666 9.743 9.497 9.712 4,936,180 +0.01(+0.08%)
Sep 29, 2009 9.835 9.958 9.689 9.704 3,859,710 -0.14(-1.41%)
Sep 28, 2009 9.781 9.935 9.727 9.843 3,314,218 +0.08(+0.87%)
Sep 25, 2009 9.796 9.858 9.666 9.758 3,335,699 -0.04(-0.39%)
Sep 24, 2009 9.989 10.03 9.735 9.796 3,810,093 -0.18(-1.77%)
Sep 23, 2009 9.904 10.19 9.881 9.973 5,971,490 +0.08(+0.78%)
Sep 22, 2009 9.843 9.920 9.758 9.896 4,350,347 +0.09(+0.94%)
Sep 21, 2009 9.704 9.881 9.612 9.804 4,723,582 +0.04(+0.39%)
Sep 18, 2009 9.604 9.773 9.550 9.766 6,296,629 +0.25(+2.58%)
Sep 17, 2009 9.658 9.781 9.466 9.520 6,103,419 -0.29(-2.98%)
Sep 16, 2009 9.920 9.958 9.673 9.812 7,699,337 -0.08(-0.78%)
Sep 15, 2009 9.566 9.904 9.489 9.889 6,593,723 +0.32(+3.29%)
Sep 14, 2009 9.558 9.896 9.366 9.574 4,508,519 -0.23(-2.35%)
Sep 11, 2009 9.766 9.885 9.689 9.804 4,805,495 +0.05(+0.47%)
Sep 10, 2009 9.558 9.758 9.428 9.758 3,051,722 +0.17(+1.76%)
Sep 09, 2009 9.581 9.666 9.489 9.589 3,238,098 +0.01(+0.08%)
Sep 08, 2009 9.397 9.612 9.335 9.581 3,974,957 +0.18(+1.88%)
Sep 04, 2009 9.204 9.427 9.204 9.404 3,105,966 +0.19(+2.09%)
Sep 03, 2009 9.235 9.289 9.020 9.212 4,138,526 +0.00(+0.00%)
Sep 02, 2009 8.881 9.281 8.881 9.212 5,675,682 +0.29(+3.28%)
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.