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 )

58.88 +0.07 (+0.12%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.836 9.632 9.632 9.632 2,259,559 -0.18(-1.84%)
Dec 30, 2009 9.852 9.876 9.766 9.813 1,812,791 -0.05(-0.56%)
Dec 29, 2009 9.899 9.978 9.836 9.868 1,699,805 -0.04(-0.40%)
Dec 28, 2009 9.797 9.923 9.734 9.907 2,390,764 +0.14(+1.45%)
Dec 24, 2009 9.648 9.774 9.624 9.766 1,707,711 +0.08(+0.81%)
Dec 23, 2009 9.758 9.766 9.640 9.687 2,971,813 +0.00(+0.00%)
Dec 22, 2009 9.617 9.734 9.617 9.687 2,814,164 +0.05(+0.49%)
Dec 21, 2009 9.546 9.719 9.546 9.640 2,603,970 +0.08(+0.82%)
Dec 18, 2009 9.569 9.640 9.467 9.562 4,508,892 -0.02(-0.16%)
Dec 17, 2009 9.781 9.787 9.577 9.577 3,973,304 -0.21(-2.17%)
Dec 16, 2009 9.844 9.899 9.766 9.789 2,527,022 -0.05(-0.48%)
Dec 15, 2009 9.978 9.993 9.789 9.836 2,916,249 -0.14(-1.42%)
Dec 14, 2009 10.02 10.08 9.938 9.978 3,090,893 +0.05(+0.55%)
Dec 11, 2009 9.978 10.10 9.915 9.923 4,568,793 +0.02(+0.24%)
Dec 10, 2009 9.907 9.985 9.844 9.899 5,558,615 +0.05(+0.56%)
Dec 09, 2009 9.915 9.962 9.758 9.844 5,462,006 -0.03(-0.32%)
Dec 08, 2009 10.00 10.04 9.836 9.876 5,596,606 -0.10(-1.02%)
Dec 07, 2009 9.860 10.03 9.828 9.978 7,106,975 +0.09(+0.87%)
Dec 04, 2009 9.844 9.993 9.703 9.891 8,842,883 +0.12(+1.20%)
Dec 03, 2009 9.522 9.836 9.522 9.774 9,061,638 +0.20(+2.13%)
Dec 02, 2009 9.632 9.750 9.514 9.569 7,536,032 -0.03(-0.33%)
Dec 01, 2009 9.522 9.656 9.452 9.601 5,178,797 +0.16(+1.75%)
Nov 30, 2009 9.640 9.640 9.373 9.436 5,617,001 -0.21(-2.20%)
Nov 27, 2009 9.609 9.703 9.522 9.648 3,345,468 -0.10(-1.05%)
Nov 25, 2009 9.766 9.805 9.609 9.750 5,950,886 -0.18(-1.82%)
Nov 24, 2009 10.06 10.11 9.671 9.931 8,100,701 -0.18(-1.79%)
Nov 23, 2009 10.09 10.38 9.970 10.11 6,344,896 -0.15(-1.45%)
Nov 20, 2009 10.22 10.35 10.04 10.26 6,564,576 +0.00(+0.00%)
Nov 19, 2009 10.37 10.52 10.11 10.26 3,939,970 -0.02(-0.15%)
Nov 18, 2009 10.19 10.40 10.19 10.28 3,831,051 +0.06(+0.61%)
Nov 17, 2009 10.22 10.27 10.12 10.21 3,518,428 -0.02(-0.15%)
Nov 16, 2009 10.17 10.32 10.15 10.23 4,012,605 +0.09(+0.93%)
Nov 13, 2009 10.16 10.20 10.08 10.13 6,418,631 -0.05(-0.46%)
Nov 12, 2009 10.22 10.45 10.17 10.18 4,203,655 -0.06(-0.54%)
Nov 11, 2009 9.954 10.47 9.954 10.24 6,080,744 -0.12(-1.14%)
Nov 10, 2009 10.22 10.51 10.21 10.35 5,534,743 +0.07(+0.69%)
Nov 09, 2009 10.17 10.32 10.11 10.28 4,879,308 +0.18(+1.79%)
Nov 06, 2009 9.931 10.17 9.852 10.10 4,622,848 +0.18(+1.82%)
Nov 05, 2009 9.876 10.04 9.844 9.923 5,407,400 +0.12(+1.20%)
Nov 04, 2009 9.907 10.02 9.766 9.805 7,759,921 -0.09(-0.87%)
Nov 03, 2009 9.915 10.02 9.797 9.891 6,348,127 -0.09(-0.87%)
Nov 02, 2009 9.876 10.03 9.789 9.978 6,310,544 +0.15(+1.52%)
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%)
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.