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:

Tyson Foods (NY: TSN )

59.19 +0.38 (+0.65%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.931 10.08 9.781 9.828 8,819,329 -0.42(-4.14%)
Oct 29, 2009 9.836 10.26 9.750 10.25 7,059,939 +0.50(+5.15%)
Oct 28, 2009 9.703 9.781 9.514 9.750 6,786,908 +0.06(+0.65%)
Oct 27, 2009 9.491 9.750 9.444 9.687 7,762,708 +0.23(+2.41%)
Oct 26, 2009 9.538 9.695 9.420 9.460 3,900,228 -0.02(-0.17%)
Oct 23, 2009 9.538 9.546 9.460 9.475 3,865,261 -0.21(-2.19%)
Oct 22, 2009 9.640 9.719 9.460 9.687 5,783,800 +0.09(+0.98%)
Oct 21, 2009 9.577 9.774 9.507 9.593 4,634,041 +0.05(+0.58%)
Oct 20, 2009 9.569 9.601 9.514 9.538 5,182,664 -0.11(-1.14%)
Oct 19, 2009 9.719 9.883 9.624 9.648 6,558,076 -0.09(-0.97%)
Oct 16, 2009 9.624 9.844 9.507 9.742 5,646,335 +0.07(+0.73%)
Oct 15, 2009 9.656 9.679 9.350 9.671 7,524,526 -0.05(-0.48%)
Oct 14, 2009 9.915 10.12 9.562 9.719 9,045,349 -0.24(-2.44%)
Oct 13, 2009 9.954 10.03 9.891 9.962 4,000,594 -0.02(-0.16%)
Oct 12, 2009 10.02 10.10 9.954 9.978 2,892,633 -0.03(-0.31%)
Oct 09, 2009 9.844 10.04 9.774 10.01 4,784,194 +0.20(+2.00%)
Oct 08, 2009 9.789 9.860 9.648 9.813 3,395,280 +0.07(+0.73%)
Oct 07, 2009 9.868 9.907 9.719 9.742 2,703,271 -0.11(-1.12%)
Oct 06, 2009 9.656 9.899 9.656 9.852 4,268,808 +0.16(+1.62%)
Oct 05, 2009 9.640 9.758 9.405 9.695 6,161,676 +0.02(+0.24%)
Oct 02, 2009 9.617 9.766 9.436 9.671 4,153,520 +0.00(+0.00%)
Oct 01, 2009 9.852 9.891 9.656 9.671 4,923,500 -0.24(-2.45%)
Sep 30, 2009 9.868 9.946 9.695 9.915 4,835,171 +0.01(+0.08%)
Sep 29, 2009 10.04 10.17 9.891 9.907 3,780,728 -0.14(-1.41%)
Sep 28, 2009 9.985 10.14 9.931 10.05 3,246,400 +0.09(+0.87%)
Sep 25, 2009 10.00 10.06 9.868 9.962 3,267,441 -0.04(-0.39%)
Sep 24, 2009 10.20 10.24 9.938 10.00 3,732,127 -0.18(-1.77%)
Sep 23, 2009 10.11 10.40 10.09 10.18 5,849,295 +0.08(+0.78%)
Sep 22, 2009 10.05 10.13 9.962 10.10 4,261,326 +0.09(+0.94%)
Sep 21, 2009 9.907 10.09 9.813 10.01 4,626,923 +0.04(+0.39%)
Sep 18, 2009 9.805 9.978 9.750 9.970 6,167,781 +0.25(+2.58%)
Sep 17, 2009 9.860 9.985 9.664 9.719 5,978,525 -0.30(-2.98%)
Sep 16, 2009 10.13 10.17 9.876 10.02 7,541,785 -0.08(-0.78%)
Sep 15, 2009 9.766 10.11 9.687 10.10 6,458,795 +0.32(+3.29%)
Sep 14, 2009 9.758 10.10 9.562 9.774 4,416,261 -0.24(-2.35%)
Sep 11, 2009 9.970 10.09 9.891 10.01 4,707,161 +0.05(+0.47%)
Sep 10, 2009 9.758 9.962 9.625 9.962 2,989,275 +0.17(+1.76%)
Sep 09, 2009 9.781 9.868 9.687 9.789 3,171,837 +0.01(+0.08%)
Sep 08, 2009 9.593 9.813 9.530 9.781 3,893,617 +0.18(+1.88%)
Sep 04, 2009 9.397 9.624 9.397 9.601 3,042,409 +0.20(+2.09%)
Sep 03, 2009 9.428 9.483 9.208 9.405 4,053,840 +0.00(+0.00%)
Sep 02, 2009 9.067 9.475 9.067 9.405 5,559,541 +0.30(+3.28%)
Sep 01, 2009 9.279 9.460 9.091 9.106 4,684,353 -0.31(-3.25%)
Aug 31, 2009 9.224 9.420 9.130 9.412 5,817,080 +0.16(+1.78%)
Aug 28, 2009 9.475 9.514 9.169 9.248 4,953,586 -0.22(-2.32%)
Aug 27, 2009 9.483 9.569 9.295 9.467 3,076,668 -0.03(-0.33%)
Aug 26, 2009 9.538 9.554 9.436 9.499 3,016,102 -0.08(-0.82%)
Aug 25, 2009 9.562 9.648 9.444 9.577 5,867,967 +0.08(+0.83%)
Aug 24, 2009 9.295 9.538 9.263 9.499 5,636,620 +0.22(+2.37%)
Aug 21, 2009 9.295 9.365 9.122 9.279 3,334,912 +0.13(+1.46%)
Aug 20, 2009 9.020 9.169 8.981 9.145 3,496,701 +0.12(+1.30%)
Aug 19, 2009 8.902 9.067 8.737 9.028 5,653,486 +0.02(+0.17%)
Aug 18, 2009 8.737 9.051 8.698 9.012 7,840,893 +0.36(+4.17%)
Aug 17, 2009 8.753 8.800 8.612 8.651 5,733,106 -0.27(-3.08%)
Aug 14, 2009 8.745 8.926 8.584 8.926 6,611,288 +0.23(+2.62%)
Aug 13, 2009 8.792 8.808 8.612 8.698 4,805,744 -0.05(-0.54%)
Aug 12, 2009 8.761 8.831 8.674 8.745 6,258,209 -0.03(-0.36%)
Aug 11, 2009 8.831 8.831 8.627 8.777 6,962,938 -0.02(-0.18%)
Aug 10, 2009 8.784 8.847 8.659 8.792 8,710,898 -0.04(-0.44%)
Aug 07, 2009 8.769 8.883 8.714 8.831 7,697,084 +0.11(+1.26%)
Aug 06, 2009 8.643 8.808 8.596 8.722 5,709,090 +0.13(+1.46%)
Aug 05, 2009 8.565 8.667 8.447 8.596 12,105,707 -0.31(-3.44%)
Aug 04, 2009 8.777 8.981 8.777 8.902 9,148,904 +0.20(+2.25%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.