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 )

58.87 +0.29 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Aug 31, 2009 9.221 9.417 9.127 9.410 5,818,830 +0.16(+1.78%)
Aug 28, 2009 9.472 9.512 9.166 9.245 4,955,077 -0.22(-2.32%)
Aug 27, 2009 9.480 9.567 9.292 9.464 3,077,594 -0.03(-0.33%)
Aug 26, 2009 9.535 9.551 9.433 9.496 3,017,010 -0.08(-0.82%)
Aug 25, 2009 9.559 9.645 9.441 9.574 5,869,734 +0.08(+0.83%)
Aug 24, 2009 9.292 9.535 9.260 9.496 5,638,317 +0.22(+2.37%)
Aug 21, 2009 9.292 9.362 9.119 9.276 3,335,916 +0.13(+1.46%)
Aug 20, 2009 9.017 9.166 8.978 9.143 3,497,754 +0.12(+1.30%)
Aug 19, 2009 8.899 9.064 8.735 9.025 5,655,188 +0.02(+0.17%)
Aug 18, 2009 8.735 9.049 8.695 9.009 7,843,253 +0.36(+4.17%)
Aug 17, 2009 8.750 8.797 8.609 8.648 5,734,832 -0.27(-3.08%)
Aug 14, 2009 8.742 8.923 8.582 8.923 6,613,278 +0.23(+2.62%)
Aug 13, 2009 8.790 8.805 8.609 8.695 4,807,190 -0.05(-0.54%)
Aug 12, 2009 8.758 8.829 8.672 8.742 6,260,093 -0.03(-0.36%)
Aug 11, 2009 8.829 8.829 8.625 8.774 6,965,033 -0.02(-0.18%)
Aug 10, 2009 8.782 8.845 8.656 8.790 8,713,520 -0.04(-0.44%)
Aug 07, 2009 8.766 8.880 8.711 8.829 7,699,401 +0.11(+1.26%)
Aug 06, 2009 8.640 8.805 8.593 8.719 5,710,808 +0.13(+1.46%)
Aug 05, 2009 8.562 8.664 8.444 8.593 12,109,350 -0.31(-3.44%)
Aug 04, 2009 8.774 8.978 8.774 8.899 9,151,658 +0.20(+2.25%)
Aug 03, 2009 9.417 9.457 8.523 8.703 22,350,998 -0.27(-2.97%)
Jul 31, 2009 8.797 9.041 8.711 8.970 11,349,875 +0.18(+2.05%)
Jul 30, 2009 8.876 8.970 8.750 8.790 7,134,901 -0.02(-0.27%)
Jul 29, 2009 9.001 9.088 8.695 8.813 7,343,004 -0.24(-2.60%)
Jul 28, 2009 9.080 9.221 8.954 9.049 6,446,263 -0.08(-0.86%)
Jul 27, 2009 9.270 9.284 9.080 9.127 5,036,287 -0.16(-1.77%)
Jul 24, 2009 9.198 9.323 9.127 9.292 2,502,307 +0.06(+0.68%)
Jul 23, 2009 9.041 9.378 8.978 9.229 4,932,522 +0.21(+2.35%)
Jul 22, 2009 8.994 9.198 8.954 9.017 6,246,215 +0.05(+0.52%)
Jul 21, 2009 9.041 9.182 8.868 8.970 8,086,584 -0.03(-0.35%)
Jul 20, 2009 9.417 9.574 8.648 9.001 17,267,212 -0.92(-9.26%)
Jul 17, 2009 10.36 10.46 9.841 9.920 6,721,930 -0.46(-4.46%)
Jul 16, 2009 10.29 10.45 10.27 10.38 5,123,156 +0.08(+0.76%)
Jul 15, 2009 10.01 10.32 10.09 10.30 5,024,892 +0.30(+2.98%)
Jul 14, 2009 9.928 10.17 9.888 10.01 6,045,128 +0.12(+1.19%)
Jul 13, 2009 9.818 9.975 9.810 9.888 4,008,950 +0.16(+1.61%)
Jul 10, 2009 9.512 9.739 9.271 9.731 3,508,197 +0.13(+1.31%)
Jul 09, 2009 9.786 9.810 9.559 9.606 4,683,451 -0.12(-1.21%)
Jul 08, 2009 9.959 9.975 9.598 9.723 3,874,252 -0.21(-2.13%)
Jul 07, 2009 10.01 10.23 9.920 9.935 4,650,695 -0.07(-0.71%)
Jul 06, 2009 9.833 10.04 9.833 10.01 5,631,566 +0.07(+0.71%)
Jul 02, 2009 9.982 10.16 9.849 9.935 5,693,790 -0.20(-1.94%)
Jul 01, 2009 9.653 10.26 9.574 10.13 4,822,546 +0.24(+2.38%)
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%)
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.