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: 7:00 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 (%)
Sep 30, 2002 9.080 9.198 8.962 9.127 1,624,523 -0.20(-2.10%)
Sep 27, 2002 9.449 9.488 9.300 9.323 1,227,216 -0.20(-2.14%)
Sep 26, 2002 9.551 9.551 9.417 9.527 1,100,939 -0.02(-0.25%)
Sep 25, 2002 9.574 9.614 9.433 9.551 1,466,645 +0.15(+1.59%)
Sep 24, 2002 9.402 9.433 9.229 9.402 1,477,348 -0.08(-0.83%)
Sep 23, 2002 9.606 9.606 9.315 9.480 1,152,673 -0.08(-0.82%)
Sep 20, 2002 9.260 9.731 9.198 9.559 2,172,572 +0.37(+4.01%)
Sep 19, 2002 9.598 9.614 9.143 9.190 1,284,684 -0.49(-5.03%)
Sep 18, 2002 9.747 9.763 9.457 9.676 1,034,934 -0.07(-0.72%)
Sep 17, 2002 9.731 9.841 9.590 9.747 1,897,591 +0.00(+0.00%)
Sep 16, 2002 9.535 9.771 9.417 9.747 1,336,418 +0.21(+2.22%)
Sep 13, 2002 9.033 9.535 9.025 9.535 1,965,763 +0.49(+5.47%)
Sep 12, 2002 9.221 9.260 9.025 9.041 835,261 -0.26(-2.78%)
Sep 11, 2002 9.276 9.410 9.237 9.300 858,070 +0.08(+0.85%)
Sep 10, 2002 9.104 9.253 8.970 9.221 975,427 +0.12(+1.29%)
Sep 09, 2002 9.182 9.260 9.001 9.104 985,493 -0.08(-0.85%)
Sep 06, 2002 9.049 9.182 8.868 9.182 1,648,478 +0.21(+2.36%)
Sep 05, 2002 9.496 9.496 8.923 8.970 3,133,345 -0.60(-6.23%)
Sep 04, 2002 9.457 9.598 9.339 9.567 2,031,768 -0.17(-1.77%)
Sep 03, 2002 9.723 9.888 9.402 9.739 1,384,839 -0.01(-0.08%)
Aug 30, 2002 9.496 9.896 9.457 9.747 1,422,684 +0.25(+2.64%)
Aug 29, 2002 9.723 9.723 9.449 9.496 1,245,820 -0.16(-1.63%)
Aug 28, 2002 10.05 10.05 9.496 9.653 2,257,308 -0.51(-5.02%)
Aug 27, 2002 9.731 10.16 9.543 10.16 3,114,487 +0.45(+4.60%)
Aug 26, 2002 9.512 9.778 9.300 9.716 3,092,697 +0.28(+2.99%)
Aug 23, 2002 8.593 9.543 8.319 9.433 7,786,727 +1.08(+12.97%)
Aug 22, 2002 8.476 8.476 8.311 8.350 3,652,724 -0.07(-0.84%)
Aug 21, 2002 8.625 8.672 8.225 8.421 2,901,307 -0.13(-1.56%)
Aug 20, 2002 8.342 8.640 8.303 8.554 1,690,528 +0.66(+8.35%)
Aug 16, 2002 8.554 8.586 7.871 7.895 2,632,698 -0.68(-7.96%)
Aug 15, 2002 8.695 8.782 8.374 8.578 2,058,655 -0.08(-0.91%)
Aug 14, 2002 8.688 8.703 8.570 8.656 1,538,512 +0.05(+0.55%)
Aug 13, 2002 8.947 8.994 8.476 8.609 1,604,772 -0.38(-4.28%)
Aug 12, 2002 8.947 9.064 8.868 8.994 1,536,218 -0.62(-6.45%)
Aug 07, 2002 9.559 9.708 9.355 9.614 873,743 +0.08(+0.82%)
Aug 06, 2002 9.433 9.763 9.378 9.535 937,072 +0.11(+1.17%)
Aug 05, 2002 9.590 9.653 9.104 9.425 1,327,116 -0.24(-2.52%)
Aug 02, 2002 9.692 9.896 9.519 9.669 941,787 -0.07(-0.73%)
Aug 01, 2002 9.810 9.951 9.692 9.739 873,361 -0.19(-1.90%)
Jul 31, 2002 10.50 10.50 9.747 9.928 2,204,300 -0.60(-5.67%)
Jul 30, 2002 9.888 10.55 9.771 10.52 2,848,936 +0.50(+5.01%)
Jul 29, 2002 10.28 10.59 9.653 10.02 3,508,735 -0.34(-3.26%)
Jul 26, 2002 9.810 10.52 9.747 10.36 964,341 +0.49(+4.93%)
Jul 25, 2002 9.818 10.20 9.653 9.873 1,066,917 +0.08(+0.80%)
Jul 24, 2002 8.515 9.888 8.366 9.794 1,756,534 +0.72(+7.96%)
Jul 23, 2002 9.378 9.480 8.907 9.072 1,414,274 -0.31(-3.26%)
Jul 22, 2002 9.653 9.975 9.158 9.378 1,454,922 -0.48(-4.86%)
Jul 19, 2002 9.849 10.22 9.731 9.857 1,627,836 -0.35(-3.38%)
Jul 17, 2002 10.19 10.45 9.967 10.20 900,247 +0.12(+1.17%)
Jul 12, 2002 9.967 10.30 9.928 10.08 1,149,488 +0.08(+0.78%)
Jul 11, 2002 10.13 10.17 9.904 10.01 1,097,244 -0.18(-1.77%)
Jul 10, 2002 10.32 10.40 10.08 10.19 1,581,836 -0.04(-0.38%)
Jul 09, 2002 10.52 10.58 10.20 10.23 1,236,008 -0.35(-3.27%)
Jul 08, 2002 10.89 10.87 10.57 10.57 1,112,153 -0.32(-2.95%)
Jul 05, 2002 10.58 10.89 10.55 10.89 832,713 +0.31(+2.97%)
Jul 04, 2002 10.78 10.78 10.20 10.58 2,505,275 +0.00(+0.00%)
Jul 03, 2002 10.78 10.78 10.20 10.58 2,486,034 -0.24(-2.25%)
Jul 02, 2002 11.38 11.38 10.32 10.82 4,705,243 -1.09(-9.16%)
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.