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 )

61.81 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 31, 2008 6.511 6.892 6.489 6.663 4,761,445 +0.16(+2.46%)
Dec 30, 2008 6.009 6.511 6.009 6.504 4,073,656 +0.53(+8.92%)
Dec 29, 2008 6.222 6.329 5.948 5.971 4,813,811 -0.27(-4.27%)
Dec 26, 2008 6.161 6.352 6.146 6.237 2,880,220 +0.10(+1.61%)
Dec 24, 2008 6.047 6.199 5.994 6.139 1,454,032 +0.13(+2.15%)
Dec 23, 2008 6.237 6.260 5.964 6.009 3,573,062 -0.11(-1.86%)
Dec 22, 2008 6.169 6.268 5.964 6.123 5,675,546 -0.04(-0.62%)
Dec 19, 2008 5.857 6.237 5.697 6.161 9,941,084 +0.34(+5.88%)
Dec 18, 2008 6.055 6.161 5.720 5.819 5,518,730 -0.20(-3.29%)
Dec 17, 2008 5.895 6.177 5.713 6.017 10,519,705 +0.13(+2.20%)
Dec 16, 2008 5.287 5.895 5.203 5.888 7,338,719 +0.63(+12.01%)
Dec 15, 2008 5.439 5.568 5.173 5.256 5,121,772 -0.15(-2.81%)
Dec 12, 2008 5.135 5.439 4.982 5.408 5,741,436 +0.11(+2.16%)
Dec 11, 2008 5.446 5.659 5.256 5.294 6,283,011 -0.27(-4.79%)
Dec 10, 2008 5.713 5.781 5.386 5.560 6,592,988 -0.01(-0.14%)
Dec 09, 2008 5.583 5.880 5.515 5.568 7,637,425 -0.05(-0.81%)
Dec 08, 2008 5.629 5.941 5.545 5.614 8,935,201 +0.02(+0.41%)
Dec 05, 2008 5.180 5.591 4.944 5.591 10,233,487 +0.34(+6.52%)
Dec 04, 2008 4.990 5.393 4.747 5.249 12,951,430 +0.28(+5.67%)
Dec 03, 2008 4.861 4.982 4.427 4.967 11,486,834 +0.32(+6.87%)
Dec 02, 2008 4.610 4.678 3.963 4.648 12,985,337 +0.06(+1.33%)
Dec 01, 2008 5.119 5.127 4.549 4.587 11,057,802 -0.52(-10.13%)
Nov 28, 2008 5.469 5.507 4.990 5.104 6,515,918 -0.24(-4.42%)
Nov 26, 2008 4.747 5.378 4.564 5.340 14,982,995 +0.60(+12.68%)
Nov 25, 2008 4.558 4.799 4.527 4.739 12,686,562 +0.28(+6.27%)
Nov 24, 2008 3.960 4.550 3.877 4.459 11,412,958 +0.57(+14.56%)
Nov 21, 2008 3.484 4.270 3.401 3.892 9,759,447 +0.57(+17.05%)
Nov 20, 2008 3.847 3.847 3.326 3.326 9,915,627 -0.48(-12.70%)
Nov 19, 2008 3.741 3.938 3.598 3.809 16,409,383 +0.02(+0.60%)
Nov 18, 2008 3.772 3.809 3.635 3.787 9,091,749 +0.16(+4.37%)
Nov 17, 2008 3.658 3.787 3.613 3.628 11,263,203 -0.08(-2.04%)
Nov 14, 2008 3.855 3.855 3.658 3.703 0 -0.17(-4.48%)
Nov 13, 2008 3.749 3.892 3.401 3.877 21,032,862 +0.25(+6.88%)
Nov 12, 2008 3.862 3.976 3.590 3.628 18,981,792 -0.23(-6.07%)
Nov 11, 2008 4.641 4.641 3.643 3.862 26,365,046 -1.19(-23.62%)
Nov 10, 2008 6.009 6.016 4.565 5.056 19,656,126 -0.58(-10.32%)
Nov 07, 2008 5.979 5.979 5.442 5.638 9,103,600 -0.25(-4.24%)
Nov 06, 2008 6.523 6.568 5.858 5.888 6,892,247 -0.63(-9.73%)
Nov 05, 2008 6.613 6.719 6.394 6.523 7,720,536 -0.05(-0.80%)
Nov 04, 2008 6.772 7.369 6.545 6.576 6,756,593 +0.02(+0.35%)
Nov 03, 2008 6.598 6.674 6.319 6.553 7,147,676 -0.05(-0.80%)
Oct 31, 2008 6.235 6.878 6.099 6.606 10,360,202 +0.33(+5.30%)
Oct 30, 2008 6.137 6.402 5.979 6.273 9,560,975 +0.30(+5.06%)
Oct 29, 2008 5.926 6.069 5.597 5.971 14,728,663 -0.08(-1.25%)
Oct 28, 2008 6.175 6.258 4.316 6.047 36,967,072 +0.01(+0.13%)
Oct 27, 2008 7.279 7.399 6.039 6.039 14,194,308 -1.25(-17.12%)
Oct 24, 2008 7.279 7.664 7.180 7.286 8,162,263 -0.58(-7.40%)
Oct 23, 2008 7.649 7.921 7.331 7.868 9,813,463 +0.26(+3.48%)
Oct 22, 2008 8.019 8.193 7.399 7.604 7,714,364 -0.63(-7.71%)
Oct 21, 2008 8.473 8.737 8.201 8.238 4,894,722 -0.63(-7.08%)
Oct 20, 2008 8.337 8.881 8.216 8.866 7,528,697 +0.51(+6.15%)
Oct 17, 2008 7.354 8.715 7.354 8.352 7,291,658 +0.25(+3.08%)
Oct 16, 2008 7.989 8.178 7.566 8.102 9,927,098 +0.12(+1.52%)
Oct 15, 2008 8.752 8.752 7.966 7.981 5,875,180 -0.94(-10.51%)
Oct 14, 2008 9.191 9.206 8.563 8.919 9,033,353 +0.14(+1.64%)
Oct 13, 2008 8.427 8.798 8.034 8.775 5,016,728 +0.81(+10.15%)
Oct 10, 2008 7.944 8.443 7.422 7.966 12,493,537 -0.13(-1.59%)
Oct 09, 2008 8.662 9.130 8.095 8.095 8,994,409 -0.37(-4.38%)
Oct 08, 2008 8.170 8.767 7.966 8.465 8,031,902 +0.11(+1.36%)
Oct 07, 2008 8.979 9.183 8.322 8.352 7,525,717 -0.53(-5.96%)
Oct 06, 2008 8.594 9.047 8.284 8.881 9,979,797 +0.05(+0.60%)
Oct 03, 2008 9.455 9.659 8.745 8.828 0 -0.47(-5.04%)
Oct 02, 2008 9.697 9.727 9.251 9.297 5,596,525 -0.43(-4.43%)
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.