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 )

58.83 +0.02 (+0.03%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.637 9.637 9.370 9.433 5,618,691 -0.21(-2.20%)
Nov 27, 2009 9.606 9.700 9.519 9.645 3,346,475 -0.10(-1.05%)
Nov 25, 2009 9.763 9.802 9.606 9.747 5,952,677 -0.18(-1.82%)
Nov 24, 2009 10.06 10.11 9.669 9.928 8,103,139 -0.18(-1.79%)
Nov 23, 2009 10.08 10.37 9.967 10.11 6,346,806 -0.15(-1.45%)
Nov 20, 2009 10.22 10.34 10.04 10.26 6,566,552 +0.00(+0.00%)
Nov 19, 2009 10.37 10.52 10.11 10.26 3,941,156 -0.02(-0.15%)
Nov 18, 2009 10.19 10.40 10.19 10.27 3,832,204 +0.06(+0.62%)
Nov 17, 2009 10.22 10.27 10.12 10.21 3,519,487 -0.02(-0.15%)
Nov 16, 2009 10.16 10.32 10.15 10.23 4,013,813 +0.09(+0.93%)
Nov 13, 2009 10.16 10.19 10.08 10.13 6,420,563 -0.05(-0.46%)
Nov 12, 2009 10.22 10.45 10.16 10.18 4,204,920 -0.05(-0.54%)
Nov 11, 2009 9.951 10.47 9.951 10.23 6,082,574 -0.12(-1.14%)
Nov 10, 2009 10.22 10.51 10.21 10.35 5,536,409 +0.07(+0.69%)
Nov 09, 2009 10.17 10.31 10.11 10.28 4,880,776 +0.18(+1.79%)
Nov 06, 2009 9.928 10.17 9.849 10.10 4,624,239 +0.18(+1.82%)
Nov 05, 2009 9.873 10.04 9.841 9.920 5,409,027 +0.12(+1.20%)
Nov 04, 2009 9.904 10.02 9.763 9.802 7,762,257 -0.09(-0.87%)
Nov 03, 2009 9.912 10.02 9.794 9.888 6,350,038 -0.09(-0.87%)
Nov 02, 2009 9.873 10.03 9.786 9.975 6,312,444 +0.15(+1.52%)
Oct 30, 2009 9.928 10.08 9.778 9.825 8,821,984 -0.42(-4.13%)
Oct 29, 2009 9.833 10.26 9.747 10.25 7,062,064 +0.50(+5.15%)
Oct 28, 2009 9.700 9.778 9.512 9.747 6,788,951 +0.06(+0.65%)
Oct 27, 2009 9.488 9.747 9.441 9.684 7,765,045 +0.23(+2.41%)
Oct 26, 2009 9.535 9.692 9.417 9.457 3,901,402 -0.02(-0.17%)
Oct 23, 2009 9.535 9.543 9.457 9.472 3,866,425 -0.21(-2.19%)
Oct 22, 2009 9.637 9.716 9.457 9.684 5,785,541 +0.09(+0.98%)
Oct 21, 2009 9.574 9.771 9.504 9.590 4,635,436 +0.05(+0.58%)
Oct 20, 2009 9.567 9.598 9.512 9.535 5,184,224 -0.11(-1.14%)
Oct 19, 2009 9.716 9.880 9.621 9.645 6,560,050 -0.09(-0.97%)
Oct 16, 2009 9.621 9.841 9.504 9.739 5,648,034 +0.07(+0.73%)
Oct 15, 2009 9.653 9.676 9.347 9.669 7,526,791 -0.05(-0.48%)
Oct 14, 2009 9.912 10.12 9.559 9.716 9,048,072 -0.24(-2.44%)
Oct 13, 2009 9.951 10.03 9.888 9.959 4,001,798 -0.02(-0.16%)
Oct 12, 2009 10.02 10.10 9.951 9.975 2,893,504 -0.03(-0.31%)
Oct 09, 2009 9.841 10.04 9.771 10.01 4,785,634 +0.20(+2.00%)
Oct 08, 2009 9.786 9.857 9.645 9.810 3,396,302 +0.07(+0.73%)
Oct 07, 2009 9.865 9.904 9.716 9.739 2,704,085 -0.11(-1.12%)
Oct 06, 2009 9.653 9.896 9.653 9.849 4,270,092 +0.16(+1.62%)
Oct 05, 2009 9.637 9.755 9.402 9.692 6,163,530 +0.02(+0.24%)
Oct 02, 2009 9.614 9.763 9.433 9.669 4,154,770 +0.00(+0.00%)
Oct 01, 2009 9.849 9.888 9.653 9.669 4,924,982 -0.24(-2.45%)
Sep 30, 2009 9.865 9.943 9.692 9.912 4,836,627 +0.01(+0.08%)
Sep 29, 2009 10.04 10.16 9.888 9.904 3,781,866 -0.14(-1.41%)
Sep 28, 2009 9.982 10.14 9.928 10.05 3,247,377 +0.09(+0.87%)
Sep 25, 2009 9.998 10.06 9.865 9.959 3,268,425 -0.04(-0.39%)
Sep 24, 2009 10.19 10.23 9.935 9.998 3,733,250 -0.18(-1.77%)
Sep 23, 2009 10.11 10.40 10.08 10.18 5,851,056 +0.08(+0.78%)
Sep 22, 2009 10.05 10.12 9.959 10.10 4,262,609 +0.09(+0.94%)
Sep 21, 2009 9.904 10.08 9.810 10.01 4,628,316 +0.04(+0.39%)
Sep 18, 2009 9.802 9.975 9.747 9.967 6,169,638 +0.25(+2.58%)
Sep 17, 2009 9.857 9.982 9.661 9.716 5,980,324 -0.30(-2.98%)
Sep 16, 2009 10.12 10.16 9.873 10.01 7,544,055 -0.08(-0.78%)
Sep 15, 2009 9.763 10.11 9.684 10.09 6,460,739 +0.32(+3.29%)
Sep 14, 2009 9.755 10.10 9.559 9.771 4,417,590 -0.24(-2.35%)
Sep 11, 2009 9.967 10.09 9.888 10.01 4,708,577 +0.05(+0.47%)
Sep 10, 2009 9.755 9.959 9.622 9.959 2,990,175 +0.17(+1.76%)
Sep 09, 2009 9.778 9.865 9.684 9.786 3,172,792 +0.01(+0.08%)
Sep 08, 2009 9.590 9.810 9.527 9.778 3,894,789 +0.18(+1.88%)
Sep 04, 2009 9.394 9.621 9.394 9.598 3,043,324 +0.20(+2.09%)
Sep 03, 2009 9.425 9.480 9.206 9.402 4,055,060 +0.00(+0.00%)
Sep 02, 2009 9.064 9.472 9.064 9.402 5,561,214 +0.30(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.