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: 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 (%)
Apr 30, 2002 9.797 10.63 9.797 10.57 3,403,237 +0.77(+7.85%)
Apr 29, 2002 9.420 9.872 9.420 9.797 1,922,490 +0.60(+6.56%)
Apr 26, 2002 9.420 9.495 9.119 9.194 1,385,206 -0.24(-2.56%)
Apr 25, 2002 9.578 9.624 9.382 9.435 1,501,049 -0.07(-0.71%)
Apr 24, 2002 9.887 9.887 9.503 9.503 1,061,960 -0.31(-3.15%)
Apr 23, 2002 9.691 9.902 9.646 9.812 874,462 +0.09(+0.93%)
Apr 22, 2002 9.940 9.940 9.706 9.722 807,981 -0.22(-2.20%)
Apr 19, 2002 9.910 9.940 9.706 9.940 1,124,460 +0.02(+0.23%)
Apr 18, 2002 10.17 10.17 9.782 9.917 1,391,310 -0.29(-2.88%)
Apr 17, 2002 10.24 10.26 10.20 10.21 891,579 -0.04(-0.37%)
Apr 16, 2002 10.23 10.26 10.20 10.25 918,517 +0.02(+0.15%)
Apr 15, 2002 10.18 10.25 10.17 10.23 812,758 -0.02(-0.22%)
Apr 12, 2002 10.05 10.26 10.05 10.26 946,648 +0.10(+0.96%)
Apr 11, 2002 10.36 10.37 10.04 10.16 1,798,950 -0.35(-3.30%)
Apr 10, 2002 9.872 10.51 9.857 10.51 2,594,326 +0.69(+6.98%)
Apr 09, 2002 9.985 9.985 9.782 9.819 982,078 -0.17(-1.66%)
Apr 08, 2002 9.729 9.985 9.729 9.985 1,310,631 +0.26(+2.63%)
Apr 05, 2002 9.789 9.797 9.616 9.729 828,815 -0.06(-0.62%)
Apr 04, 2002 9.654 9.789 9.608 9.789 1,281,438 +0.14(+1.41%)
Apr 03, 2002 9.759 9.759 9.646 9.654 1,101,105 +0.01(+0.08%)
Apr 02, 2002 9.608 9.812 9.586 9.646 1,937,882 -0.23(-2.29%)
Apr 01, 2002 9.435 9.872 9.420 9.872 2,479,545 +0.47(+4.97%)
Mar 29, 2002 9.533 9.571 9.315 9.405 2,483,393 +0.00(+0.00%)
Mar 28, 2002 9.533 9.571 9.315 9.405 2,483,393 -0.09(-0.95%)
Mar 27, 2002 9.465 9.631 9.458 9.495 1,701,154 +0.06(+0.64%)
Mar 26, 2002 9.428 9.533 9.397 9.435 1,510,869 -0.05(-0.48%)
Mar 25, 2002 9.782 9.789 9.465 9.480 1,186,694 -0.29(-2.93%)
Mar 22, 2002 9.608 9.797 9.556 9.767 1,034,625 +0.11(+1.17%)
Mar 21, 2002 9.533 9.699 9.428 9.654 1,175,282 +0.20(+2.07%)
Mar 20, 2002 9.533 9.646 9.443 9.458 790,466 -0.09(-0.95%)
Mar 19, 2002 9.722 9.722 9.548 9.548 1,116,498 -0.13(-1.32%)
Mar 18, 2002 9.601 9.684 9.382 9.676 451,164 +0.08(+0.78%)
Mar 15, 2002 9.367 9.646 9.367 9.601 2,038,333 +0.16(+1.68%)
Mar 14, 2002 9.345 9.488 9.269 9.443 1,273,875 +0.08(+0.89%)
Mar 13, 2002 9.646 9.669 9.043 9.360 4,157,875 -0.25(-2.59%)
Mar 12, 2002 9.601 9.639 9.563 9.608 898,480 +0.01(+0.08%)
Mar 11, 2002 9.616 9.616 9.533 9.601 888,527 +0.00(+0.00%)
Mar 08, 2002 9.608 9.684 9.548 9.601 2,135,864 -0.01(-0.08%)
Mar 07, 2002 9.842 9.948 9.593 9.608 2,140,641 -0.23(-2.30%)
Mar 06, 2002 9.443 9.835 9.269 9.835 2,047,356 +0.32(+3.33%)
Mar 05, 2002 9.608 9.608 9.420 9.518 2,427,263 -0.09(-0.94%)
Mar 04, 2002 9.646 9.661 9.571 9.608 3,443,842 +0.09(+0.95%)
Mar 01, 2002 9.835 9.835 9.345 9.518 4,065,386 -0.27(-2.77%)
Feb 28, 2002 9.722 9.797 9.654 9.789 1,643,829 +0.07(+0.70%)
Feb 27, 2002 9.706 9.819 9.586 9.722 3,802,915 +0.06(+0.62%)
Feb 26, 2002 9.789 9.797 9.661 9.661 885,741 -0.06(-0.62%)
Feb 25, 2002 9.714 9.782 9.661 9.722 1,518,830 +0.08(+0.78%)
Feb 22, 2002 9.699 9.759 9.608 9.646 1,473,183 -0.05(-0.54%)
Feb 21, 2002 9.646 9.804 9.646 9.699 1,236,322 +0.05(+0.55%)
Feb 20, 2002 9.608 9.729 9.571 9.646 1,465,221 +0.15(+1.59%)
Feb 19, 2002 9.533 9.631 9.495 9.495 1,092,082 -0.04(-0.40%)
Feb 18, 2002 9.488 9.608 9.435 9.533 766,315 +0.00(+0.00%)
Feb 15, 2002 9.488 9.608 9.435 9.533 765,254 +0.05(+0.48%)
Feb 14, 2002 9.428 9.624 9.428 9.488 813,024 +0.07(+0.72%)
Feb 13, 2002 9.511 9.616 9.382 9.420 1,246,805 +0.04(+0.40%)
Feb 12, 2002 9.571 9.835 9.382 9.382 1,503,172 -0.23(-2.35%)
Feb 11, 2002 9.465 9.631 9.458 9.608 1,181,917 +0.14(+1.51%)
Feb 08, 2002 9.382 9.578 9.382 9.465 1,315,408 +0.04(+0.40%)
Feb 07, 2002 9.375 9.533 9.322 9.428 714,298 +0.13(+1.38%)
Feb 06, 2002 9.593 9.608 9.300 9.300 878,575 -0.29(-3.06%)
Feb 05, 2002 9.646 9.752 9.533 9.593 1,803,462 -0.08(-0.78%)
Feb 04, 2002 9.571 9.699 9.465 9.669 1,873,923 +0.10(+1.02%)
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.