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 )

59.00 +0.19 (+0.32%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 15.94 16.45 15.94 16.45 2,781,329 +0.42(+2.60%)
Jun 29, 2004 16.01 16.05 15.90 16.03 1,717,917 -0.07(-0.44%)
Jun 28, 2004 16.22 16.39 16.06 16.10 1,473,082 -0.11(-0.68%)
Jun 25, 2004 16.05 16.40 16.05 16.21 1,450,408 -0.05(-0.34%)
Jun 24, 2004 15.86 16.47 15.86 16.27 1,514,100 +0.22(+1.37%)
Jun 23, 2004 15.92 16.16 15.92 16.05 2,152,555 -0.05(-0.34%)
Jun 22, 2004 15.70 16.13 15.70 16.10 1,588,366 +0.29(+1.84%)
Jun 21, 2004 15.46 15.94 15.45 15.81 1,813,711 +0.25(+1.61%)
Jun 18, 2004 15.94 15.98 15.56 15.56 2,912,663 -0.46(-2.84%)
Jun 17, 2004 16.03 16.13 15.94 16.01 1,611,423 -0.02(-0.10%)
Jun 16, 2004 16.01 16.11 15.83 16.03 883,161 -0.09(-0.54%)
Jun 15, 2004 15.74 16.18 15.74 16.12 1,920,969 +0.36(+2.29%)
Jun 14, 2004 16.01 16.08 15.70 15.76 1,603,907 -0.34(-2.10%)
Jun 10, 2004 16.15 16.19 16.04 16.09 1,926,064 +0.02(+0.15%)
Jun 09, 2004 15.98 16.22 15.98 16.07 2,776,616 -0.02(-0.15%)
Jun 08, 2004 16.21 16.33 16.09 16.09 1,859,314 -0.24(-1.49%)
Jun 07, 2004 15.88 16.38 15.88 16.34 2,555,347 +0.36(+2.26%)
Jun 04, 2004 16.14 16.25 15.94 15.98 1,742,757 -0.20(-1.21%)
Jun 03, 2004 15.94 16.30 15.94 16.17 2,798,526 +0.13(+0.83%)
Jun 02, 2004 16.01 16.20 16.00 16.04 2,314,335 +0.08(+0.49%)
Jun 01, 2004 15.92 16.06 15.83 15.96 1,734,732 -0.15(-0.93%)
May 28, 2004 15.90 16.18 15.82 16.11 4,926,496 +0.02(+0.15%)
May 27, 2004 15.50 16.19 15.50 16.09 3,979,896 +0.47(+3.02%)
May 26, 2004 15.31 15.66 15.31 15.61 1,945,045 +0.22(+1.43%)
May 25, 2004 14.95 15.45 14.94 15.39 1,775,622 +0.38(+2.56%)
May 24, 2004 14.95 15.14 14.85 15.01 1,731,929 +0.07(+0.47%)
May 21, 2004 14.82 15.00 14.79 14.94 2,637,383 +0.04(+0.26%)
May 20, 2004 14.64 14.95 14.64 14.90 1,886,830 +0.17(+1.17%)
May 19, 2004 15.03 15.12 14.70 14.73 3,008,329 -0.28(-1.88%)
May 18, 2004 14.95 15.10 14.77 15.01 2,142,364 -0.10(-0.67%)
May 17, 2004 15.06 15.40 15.01 15.11 2,007,463 -0.26(-1.69%)
May 14, 2004 15.11 15.40 15.09 15.37 1,708,108 +0.14(+0.93%)
May 13, 2004 15.46 15.55 15.16 15.23 1,929,504 -0.38(-2.41%)
May 12, 2004 15.39 15.62 15.31 15.61 2,387,836 +0.14(+0.91%)
May 11, 2004 15.07 15.50 15.01 15.46 2,050,647 +0.07(+0.46%)
May 10, 2004 15.39 15.68 15.34 15.39 3,720,795 -0.05(-0.31%)
May 07, 2004 14.92 15.50 14.92 15.44 3,390,995 +0.42(+2.82%)
May 06, 2004 14.68 15.10 14.66 15.02 1,590,149 +0.21(+1.43%)
May 05, 2004 14.88 14.92 14.77 14.81 1,317,163 -0.10(-0.68%)
May 04, 2004 14.95 15.07 14.84 14.91 1,680,593 -0.20(-1.35%)
May 03, 2004 14.70 15.11 14.70 15.11 1,891,670 +0.40(+2.72%)
Apr 30, 2004 14.62 14.88 14.60 14.71 1,972,305 +0.01(+0.05%)
Apr 29, 2004 14.81 15.06 14.70 14.70 2,074,341 -0.10(-0.69%)
Apr 28, 2004 14.62 14.92 14.57 14.81 2,737,636 +0.24(+1.67%)
Apr 27, 2004 14.55 14.69 14.50 14.56 2,262,744 -0.07(-0.48%)
Apr 26, 2004 15.08 15.14 14.25 14.63 4,189,955 -0.36(-2.41%)
Apr 23, 2004 14.95 15.39 14.92 14.99 2,398,918 -0.08(-0.52%)
Apr 22, 2004 14.92 15.17 14.81 15.07 2,592,416 +0.06(+0.42%)
Apr 21, 2004 14.70 15.01 14.67 15.01 1,350,538 +0.31(+2.14%)
Apr 20, 2004 14.74 14.78 14.68 14.70 2,100,200 -0.09(-0.64%)
Apr 19, 2004 14.78 14.82 14.67 14.79 1,793,456 -0.02(-0.11%)
Apr 16, 2004 14.52 14.83 14.52 14.81 1,496,139 +0.28(+1.95%)
Apr 15, 2004 14.44 14.67 14.43 14.52 2,279,431 +0.14(+0.98%)
Apr 14, 2004 14.23 14.44 14.19 14.38 1,149,142 +0.16(+1.16%)
Apr 13, 2004 14.30 14.47 14.19 14.22 1,196,147 -0.09(-0.60%)
Apr 12, 2004 14.37 14.44 14.27 14.30 865,964 -0.13(-0.92%)
Apr 08, 2004 14.45 14.52 14.38 14.44 1,217,930 -0.02(-0.11%)
Apr 07, 2004 14.52 14.53 14.41 14.45 1,550,915 -0.06(-0.43%)
Apr 06, 2004 14.26 14.55 14.20 14.52 2,720,311 +0.23(+1.59%)
Apr 05, 2004 14.29 14.30 14.18 14.29 1,206,210 +0.03(+0.22%)
Apr 02, 2004 14.32 14.38 14.22 14.26 1,442,000 -0.07(-0.49%)
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.