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 )

60.14 -1.53 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 6.943 7.042 6.661 6.730 0 -0.23(-3.28%)
Jan 29, 2009 6.988 7.171 6.882 6.958 3,895,609 -0.08(-1.19%)
Jan 28, 2009 7.224 7.232 6.943 7.042 6,367,313 +0.03(+0.43%)
Jan 27, 2009 6.806 7.095 6.684 7.011 7,033,472 +0.24(+3.48%)
Jan 26, 2009 6.585 7.353 6.585 6.776 11,294,858 +0.19(+2.89%)
Jan 23, 2009 6.198 6.616 6.137 6.585 7,419,447 +0.11(+1.64%)
Jan 22, 2009 6.258 6.608 6.190 6.479 8,632,477 +0.00(+0.00%)
Jan 21, 2009 6.296 6.525 6.224 6.479 9,414,250 +0.19(+3.02%)
Jan 20, 2009 6.578 6.745 6.190 6.289 7,317,257 -0.39(-5.81%)
Jan 16, 2009 6.479 6.730 6.378 6.677 0 +0.22(+3.42%)
Jan 15, 2009 6.365 6.525 6.144 6.456 8,831,968 +0.05(+0.83%)
Jan 14, 2009 6.449 6.608 6.220 6.403 6,264,929 -0.21(-3.11%)
Jan 13, 2009 6.395 6.669 6.361 6.608 7,297,382 +0.22(+3.45%)
Jan 12, 2009 6.487 6.487 6.274 6.388 7,045,708 -0.04(-0.59%)
Jan 09, 2009 6.213 6.601 6.084 6.426 9,954,008 +0.24(+3.81%)
Jan 08, 2009 6.258 6.274 6.007 6.190 14,931,605 -0.09(-1.45%)
Jan 07, 2009 6.616 6.677 6.220 6.281 10,397,809 -0.44(-6.56%)
Jan 06, 2009 6.836 6.867 6.525 6.722 10,582,488 +0.04(+0.57%)
Jan 05, 2009 7.072 7.087 6.160 6.684 17,794,190 -0.43(-5.99%)
Jan 02, 2009 6.699 7.118 6.699 7.110 0 +0.45(+6.74%)
Jan 01, 2009 6.509 6.890 6.487 6.661 0 +0.00(+0.00%)
Dec 31, 2008 6.509 6.890 6.487 6.661 4,762,877 +0.16(+2.46%)
Dec 30, 2008 6.007 6.509 6.007 6.502 4,074,882 +0.53(+8.92%)
Dec 29, 2008 6.220 6.327 5.947 5.969 4,815,259 -0.27(-4.27%)
Dec 26, 2008 6.160 6.350 6.144 6.236 2,881,086 +0.10(+1.61%)
Dec 24, 2008 6.045 6.198 5.992 6.137 1,454,470 +0.13(+2.15%)
Dec 23, 2008 6.236 6.258 5.962 6.007 3,574,137 -0.11(-1.86%)
Dec 22, 2008 6.167 6.266 5.962 6.122 5,677,253 -0.04(-0.62%)
Dec 19, 2008 5.855 6.236 5.696 6.160 9,944,074 +0.34(+5.88%)
Dec 18, 2008 6.053 6.160 5.718 5.817 5,520,390 -0.20(-3.29%)
Dec 17, 2008 5.893 6.175 5.711 6.015 10,522,869 +0.13(+2.20%)
Dec 16, 2008 5.285 5.893 5.201 5.886 7,340,926 +0.63(+12.01%)
Dec 15, 2008 5.437 5.566 5.171 5.255 5,123,313 -0.15(-2.81%)
Dec 12, 2008 5.133 5.437 4.981 5.407 5,743,162 +0.11(+2.16%)
Dec 11, 2008 5.445 5.658 5.255 5.293 6,284,900 -0.27(-4.79%)
Dec 10, 2008 5.711 5.779 5.384 5.559 6,594,971 -0.01(-0.14%)
Dec 09, 2008 5.582 5.878 5.513 5.566 7,639,721 -0.05(-0.81%)
Dec 08, 2008 5.627 5.939 5.544 5.612 8,937,889 +0.02(+0.41%)
Dec 05, 2008 5.179 5.589 4.943 5.589 10,236,564 +0.34(+6.52%)
Dec 04, 2008 4.988 5.392 4.745 5.247 12,955,325 +0.28(+5.67%)
Dec 03, 2008 4.859 4.981 4.426 4.966 11,490,289 +0.32(+6.87%)
Dec 02, 2008 4.608 4.677 3.962 4.646 12,989,242 +0.06(+1.33%)
Dec 01, 2008 5.118 5.125 4.547 4.585 11,061,127 -0.52(-10.13%)
Nov 28, 2008 5.468 5.506 4.988 5.103 6,517,878 -0.24(-4.42%)
Nov 26, 2008 4.745 5.376 4.563 5.338 14,987,502 +0.60(+12.68%)
Nov 25, 2008 4.556 4.798 4.526 4.738 12,690,381 +0.28(+6.27%)
Nov 24, 2008 3.959 4.549 3.876 4.458 11,416,394 +0.57(+14.56%)
Nov 21, 2008 3.483 4.269 3.400 3.891 9,762,385 +0.57(+17.05%)
Nov 20, 2008 3.846 3.846 3.325 3.325 9,918,611 -0.48(-12.70%)
Nov 19, 2008 3.740 3.937 3.597 3.808 16,414,322 +0.02(+0.60%)
Nov 18, 2008 3.770 3.808 3.634 3.785 9,094,486 +0.16(+4.38%)
Nov 17, 2008 3.657 3.785 3.612 3.627 11,266,594 -0.08(-2.04%)
Nov 14, 2008 3.853 3.853 3.657 3.702 0 -0.17(-4.48%)
Nov 13, 2008 3.748 3.891 3.400 3.876 21,039,194 +0.25(+6.88%)
Nov 12, 2008 3.861 3.974 3.589 3.627 18,987,506 -0.23(-6.07%)
Nov 11, 2008 4.639 4.639 3.642 3.861 26,372,982 -1.19(-23.62%)
Nov 10, 2008 6.007 6.014 4.564 5.055 19,662,042 -0.58(-10.32%)
Nov 07, 2008 5.977 5.977 5.440 5.637 9,106,341 -0.25(-4.24%)
Nov 06, 2008 6.521 6.566 5.856 5.886 6,894,322 -0.63(-9.73%)
Nov 05, 2008 6.611 6.717 6.392 6.521 7,722,860 -0.05(-0.80%)
Nov 04, 2008 6.770 7.367 6.543 6.574 6,758,626 +0.02(+0.35%)
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.