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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 30, 2002 9.119 9.503 9.081 9.360 1,481,543 +0.24(+2.64%)
Aug 29, 2002 9.337 9.337 9.073 9.119 1,297,362 -0.15(-1.63%)
Aug 28, 2002 9.654 9.654 9.119 9.269 2,350,697 -0.49(-5.02%)
Aug 27, 2002 9.345 9.759 9.164 9.759 3,243,339 +0.43(+4.60%)
Aug 26, 2002 9.134 9.390 8.930 9.330 3,220,648 +0.27(+3.00%)
Aug 23, 2002 8.252 9.164 7.988 9.058 8,108,879 +1.04(+12.97%)
Aug 22, 2002 8.139 8.139 7.981 8.018 3,803,844 -0.07(-0.84%)
Aug 21, 2002 8.282 8.327 7.898 8.086 3,021,340 -0.13(-1.56%)
Aug 20, 2002 8.011 8.297 7.973 8.214 1,760,469 +0.63(+8.35%)
Aug 16, 2002 8.214 8.244 7.559 7.581 2,741,618 -0.66(-7.96%)
Aug 15, 2002 8.350 8.433 8.041 8.237 2,143,825 -0.08(-0.91%)
Aug 14, 2002 8.342 8.357 8.229 8.312 1,602,163 +0.05(+0.55%)
Aug 13, 2002 8.591 8.636 8.139 8.267 1,671,165 -0.37(-4.28%)
Aug 12, 2002 8.591 8.704 8.516 8.636 1,599,774 -0.60(-6.45%)
Aug 07, 2002 9.179 9.322 8.983 9.232 909,891 +0.08(+0.82%)
Aug 06, 2002 9.058 9.375 9.006 9.156 975,841 +0.11(+1.17%)
Aug 05, 2002 9.209 9.269 8.742 9.051 1,382,021 -0.23(-2.52%)
Aug 02, 2002 9.307 9.503 9.141 9.284 980,751 -0.07(-0.73%)
Aug 01, 2002 9.420 9.556 9.307 9.352 909,493 -0.18(-1.90%)
Jul 31, 2002 10.08 10.08 9.360 9.533 2,295,496 -0.57(-5.67%)
Jul 30, 2002 9.495 10.13 9.382 10.11 2,966,802 +0.48(+5.01%)
Jul 29, 2002 9.872 10.17 9.269 9.624 3,653,898 -0.32(-3.26%)
Jul 26, 2002 9.420 10.11 9.360 9.948 1,004,238 +0.47(+4.93%)
Jul 25, 2002 9.428 9.797 9.269 9.480 1,111,058 +0.08(+0.80%)
Jul 24, 2002 8.177 9.495 8.033 9.405 1,829,205 +0.69(+7.96%)
Jul 23, 2002 9.006 9.104 8.553 8.712 1,472,785 -0.29(-3.26%)
Jul 22, 2002 9.269 9.578 8.795 9.006 1,515,115 -0.46(-4.86%)
Jul 19, 2002 9.458 9.812 9.345 9.465 1,695,182 -0.33(-3.38%)
Jul 17, 2002 9.789 10.04 9.571 9.797 937,492 +0.11(+1.17%)
Jul 12, 2002 9.571 9.895 9.533 9.684 1,197,044 +0.08(+0.78%)
Jul 11, 2002 9.729 9.767 9.511 9.608 1,142,639 -0.17(-1.77%)
Jul 10, 2002 9.910 9.985 9.676 9.782 1,647,279 -0.04(-0.38%)
Jul 09, 2002 10.11 10.16 9.797 9.819 1,287,144 -0.33(-3.27%)
Jul 08, 2002 10.46 10.44 10.15 10.15 1,158,164 -0.31(-2.95%)
Jul 05, 2002 10.16 10.46 10.13 10.46 867,164 +0.30(+2.97%)
Jul 04, 2002 10.35 10.35 9.797 10.16 2,608,923 +0.00(+0.00%)
Jul 03, 2002 10.35 10.35 9.797 10.16 2,588,886 -0.23(-2.25%)
Jul 02, 2002 10.93 10.93 9.910 10.39 4,899,908 -1.05(-9.16%)
Jul 01, 2002 11.61 11.71 11.36 11.44 1,550,014 -0.25(-2.13%)
Jun 28, 2002 11.61 11.73 11.48 11.69 2,808,894 -0.03(-0.26%)
Jun 27, 2002 11.52 11.72 11.31 11.72 1,738,839 +0.39(+3.46%)
Jun 26, 2002 11.03 11.45 10.94 11.33 1,420,238 +0.08(+0.74%)
Jun 25, 2002 11.41 11.61 11.24 11.24 1,322,176 -0.06(-0.53%)
Jun 21, 2002 11.23 11.36 11.23 11.30 1,357,340 -0.06(-0.53%)
Jun 20, 2002 11.38 11.52 11.33 11.36 1,711,504 -0.02(-0.13%)
Jun 19, 2002 11.69 11.70 11.38 11.38 1,378,173 -0.35(-2.96%)
Jun 18, 2002 11.73 11.84 11.55 11.73 1,908,556 +0.01(+0.06%)
Jun 17, 2002 11.38 11.76 11.38 11.72 1,802,135 +0.42(+3.74%)
Jun 14, 2002 11.24 11.36 11.05 11.30 1,032,369 +0.14(+1.28%)
Jun 12, 2002 10.93 11.18 10.86 11.15 1,237,118 +0.22(+2.00%)
Jun 11, 2002 11.03 11.10 10.91 10.93 851,240 -0.07(-0.62%)
Jun 10, 2002 11.02 11.20 10.90 11.00 1,235,260 -0.09(-0.82%)
Jun 07, 2002 10.63 11.10 10.63 11.09 1,277,723 +0.29(+2.72%)
Jun 06, 2002 10.93 10.98 10.72 10.80 1,400,201 -0.20(-1.85%)
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.