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 )

61.03 +0.05 (+0.08%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 24, 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 (%)
Apr 30, 2002 10.21 11.07 10.21 11.01 3,267,049 +0.80(+7.85%)
Apr 29, 2002 9.813 10.28 9.813 10.21 1,845,557 +0.63(+6.56%)
Apr 26, 2002 9.813 9.891 9.499 9.577 1,329,774 -0.25(-2.56%)
Apr 25, 2002 9.978 10.02 9.774 9.828 1,440,981 -0.07(-0.71%)
Apr 24, 2002 10.30 10.30 9.899 9.899 1,019,464 -0.32(-3.15%)
Apr 23, 2002 10.10 10.32 10.05 10.22 839,468 +0.09(+0.93%)
Apr 22, 2002 10.35 10.35 10.11 10.13 775,648 -0.23(-2.20%)
Apr 19, 2002 10.32 10.35 10.11 10.35 1,079,462 +0.02(+0.23%)
Apr 18, 2002 10.60 10.60 10.19 10.33 1,335,634 -0.31(-2.88%)
Apr 17, 2002 10.67 10.69 10.63 10.64 855,901 -0.04(-0.37%)
Apr 16, 2002 10.66 10.68 10.63 10.68 881,760 +0.02(+0.15%)
Apr 15, 2002 10.61 10.68 10.60 10.66 780,234 -0.02(-0.22%)
Apr 12, 2002 10.46 10.69 10.46 10.68 908,766 +0.10(+0.96%)
Apr 11, 2002 10.79 10.80 10.46 10.58 1,726,961 -0.36(-3.30%)
Apr 10, 2002 10.28 10.94 10.27 10.94 2,490,508 +0.71(+6.98%)
Apr 09, 2002 10.40 10.40 10.19 10.23 942,778 -0.17(-1.66%)
Apr 08, 2002 10.13 10.40 10.13 10.40 1,258,184 +0.27(+2.63%)
Apr 05, 2002 10.20 10.21 10.02 10.13 795,648 -0.06(-0.62%)
Apr 04, 2002 10.06 10.20 10.01 10.20 1,230,159 +0.14(+1.41%)
Apr 03, 2002 10.17 10.17 10.05 10.06 1,057,042 +0.01(+0.08%)
Apr 02, 2002 10.01 10.22 9.985 10.05 1,860,333 -0.24(-2.29%)
Apr 01, 2002 9.828 10.28 9.813 10.28 2,380,320 +0.49(+4.97%)
Mar 29, 2002 9.931 9.970 9.703 9.797 2,384,014 +0.00(+0.00%)
Mar 28, 2002 9.931 9.970 9.703 9.797 2,384,014 -0.09(-0.95%)
Mar 27, 2002 9.860 10.03 9.852 9.891 1,633,078 +0.06(+0.64%)
Mar 26, 2002 9.821 9.931 9.789 9.828 1,450,408 -0.05(-0.48%)
Mar 25, 2002 10.19 10.20 9.860 9.876 1,139,206 -0.30(-2.93%)
Mar 22, 2002 10.01 10.21 9.954 10.17 993,222 +0.12(+1.17%)
Mar 21, 2002 9.931 10.10 9.821 10.06 1,128,251 +0.20(+2.07%)
Mar 20, 2002 9.931 10.05 9.836 9.852 758,833 -0.09(-0.95%)
Mar 19, 2002 10.13 10.13 9.946 9.946 1,071,819 -0.13(-1.32%)
Mar 18, 2002 10.00 10.09 9.774 10.08 433,109 +0.08(+0.78%)
Mar 15, 2002 9.758 10.05 9.758 10.00 1,956,764 +0.16(+1.68%)
Mar 14, 2002 9.734 9.883 9.656 9.836 1,222,898 +0.09(+0.89%)
Mar 13, 2002 10.05 10.07 9.420 9.750 3,991,489 -0.26(-2.59%)
Mar 12, 2002 10.00 10.04 9.962 10.01 862,525 +0.01(+0.08%)
Mar 11, 2002 10.02 10.02 9.931 10.00 852,971 +0.00(+0.00%)
Mar 08, 2002 10.01 10.09 9.946 10.00 2,050,392 -0.01(-0.08%)
Mar 07, 2002 10.25 10.36 9.993 10.01 2,054,978 -0.24(-2.30%)
Mar 06, 2002 9.836 10.24 9.656 10.24 1,965,426 +0.33(+3.33%)
Mar 05, 2002 10.01 10.01 9.813 9.915 2,330,130 -0.09(-0.94%)
Mar 04, 2002 10.05 10.06 9.970 10.01 3,306,029 +0.09(+0.95%)
Mar 01, 2002 10.24 10.24 9.734 9.915 3,902,701 -0.28(-2.77%)
Feb 28, 2002 10.13 10.21 10.06 10.20 1,578,048 +0.07(+0.70%)
Feb 27, 2002 10.11 10.23 9.985 10.13 3,650,733 +0.06(+0.62%)
Feb 26, 2002 10.20 10.21 10.06 10.06 850,296 -0.06(-0.62%)
Feb 25, 2002 10.12 10.19 10.06 10.13 1,458,051 +0.08(+0.78%)
Feb 22, 2002 10.10 10.17 10.01 10.05 1,414,230 -0.05(-0.54%)
Feb 21, 2002 10.05 10.21 10.05 10.10 1,186,848 +0.05(+0.55%)
Feb 20, 2002 10.01 10.13 9.970 10.05 1,406,587 +0.16(+1.59%)
Feb 19, 2002 9.931 10.03 9.891 9.891 1,048,380 -0.04(-0.40%)
Feb 18, 2002 9.883 10.01 9.828 9.931 735,649 +0.00(+0.00%)
Feb 15, 2002 9.883 10.01 9.828 9.931 734,630 +0.05(+0.48%)
Feb 14, 2002 9.821 10.02 9.821 9.883 780,489 +0.07(+0.72%)
Feb 13, 2002 9.907 10.02 9.774 9.813 1,196,911 +0.04(+0.40%)
Feb 12, 2002 9.970 10.24 9.774 9.774 1,443,019 -0.24(-2.35%)
Feb 11, 2002 9.860 10.03 9.852 10.01 1,134,620 +0.15(+1.51%)
Feb 08, 2002 9.774 9.978 9.774 9.860 1,262,769 +0.04(+0.40%)
Feb 07, 2002 9.766 9.931 9.711 9.821 685,714 +0.13(+1.38%)
Feb 06, 2002 9.993 10.01 9.687 9.687 843,417 -0.31(-3.06%)
Feb 05, 2002 10.05 10.16 9.931 9.993 1,731,292 -0.08(-0.78%)
Feb 04, 2002 9.970 10.10 9.860 10.07 1,798,934 +0.10(+1.02%)
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.