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 )

58.98 +0.17 (+0.30%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.