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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2003 6.948 6.971 6.782 6.933 1,023,611 +0.06(+0.88%)
Feb 27, 2003 6.895 7.009 6.813 6.873 1,394,760 -0.02(-0.33%)
Feb 26, 2003 7.122 7.122 6.850 6.895 1,013,792 -0.23(-3.17%)
Feb 25, 2003 6.963 7.227 6.963 7.122 1,474,643 +0.08(+1.18%)
Feb 24, 2003 7.189 7.189 7.024 7.039 1,063,685 -0.23(-3.11%)
Feb 21, 2003 7.167 7.272 7.084 7.265 1,023,213 +0.17(+2.44%)
Feb 20, 2003 7.084 7.129 7.069 7.091 1,083,324 +0.01(+0.11%)
Feb 19, 2003 7.084 7.091 6.993 7.084 1,583,055 +0.04(+0.53%)
Feb 18, 2003 6.835 7.114 6.835 7.046 1,023,744 +0.26(+3.89%)
Feb 14, 2003 6.918 6.978 6.745 6.782 1,611,584 -0.06(-0.88%)
Feb 13, 2003 6.933 6.956 6.798 6.843 1,343,274 -0.11(-1.63%)
Feb 12, 2003 7.069 7.084 6.948 6.956 975,178 -0.08(-1.07%)
Feb 11, 2003 7.046 7.106 6.948 7.031 1,056,122 -0.05(-0.74%)
Feb 10, 2003 7.084 7.159 6.948 7.084 1,636,266 +0.08(+1.08%)
Feb 07, 2003 7.159 7.212 6.993 7.009 1,531,702 -0.14(-1.90%)
Feb 06, 2003 7.272 7.280 7.046 7.144 1,746,536 -0.09(-1.25%)
Feb 05, 2003 7.423 7.574 7.235 7.235 2,052,531 -0.20(-2.64%)
Feb 04, 2003 7.536 7.611 7.423 7.431 2,272,142 -0.11(-1.40%)
Feb 03, 2003 7.649 7.687 7.498 7.536 1,709,646 -0.23(-3.01%)
Jan 31, 2003 7.574 7.777 7.566 7.770 1,525,200 +0.17(+2.28%)
Jan 30, 2003 7.611 7.649 7.544 7.596 1,565,008 -0.02(-0.20%)
Jan 29, 2003 7.800 7.800 7.544 7.611 2,139,712 -0.19(-2.42%)
Jan 28, 2003 7.694 7.935 7.687 7.800 2,265,507 +0.08(+1.07%)
Jan 27, 2003 8.290 8.380 7.664 7.717 5,153,090 -0.94(-10.88%)
Jan 24, 2003 8.719 8.847 8.569 8.659 1,519,759 -0.08(-0.95%)
Jan 23, 2003 8.666 8.742 8.546 8.742 764,059 +0.15(+1.75%)
Jan 22, 2003 8.742 8.742 8.531 8.591 982,343 -0.14(-1.55%)
Jan 21, 2003 8.893 8.968 8.697 8.727 600,313 -0.14(-1.61%)
Jan 17, 2003 8.930 8.991 8.817 8.870 759,150 -0.06(-0.68%)
Jan 16, 2003 8.704 8.975 8.682 8.930 1,730,612 +0.18(+2.07%)
Jan 15, 2003 8.704 8.757 8.546 8.749 954,610 +0.00(+0.00%)
Jan 14, 2003 8.591 8.749 8.553 8.749 926,744 +0.19(+2.20%)
Jan 13, 2003 8.478 8.621 8.478 8.561 1,842,342 -0.04(-0.44%)
Jan 10, 2003 8.516 8.636 8.327 8.599 1,123,266 +0.04(+0.44%)
Jan 09, 2003 8.516 8.734 8.478 8.561 1,431,251 +0.01(+0.09%)
Jan 08, 2003 8.478 8.591 8.440 8.553 817,005 +0.08(+0.89%)
Jan 07, 2003 8.493 8.576 8.373 8.478 1,020,029 -0.09(-1.06%)
Jan 06, 2003 8.644 8.734 8.516 8.569 846,596 -0.10(-1.13%)
Jan 03, 2003 8.591 8.734 8.561 8.666 788,475 +0.00(+0.00%)
Jan 02, 2003 8.455 8.666 8.403 8.666 1,096,461 +0.21(+2.50%)
Dec 31, 2002 8.252 8.471 8.169 8.455 877,381 +0.17(+2.00%)
Dec 30, 2002 8.471 8.471 8.177 8.290 994,684 -0.15(-1.79%)
Dec 27, 2002 8.440 8.531 8.388 8.440 803,602 -0.08(-0.88%)
Dec 26, 2002 8.463 8.553 8.433 8.516 691,608 +0.06(+0.71%)
Dec 24, 2002 8.410 8.523 8.410 8.455 409,232 -0.02(-0.27%)
Dec 23, 2002 8.327 8.478 8.290 8.478 1,162,809 +0.05(+0.54%)
Dec 20, 2002 8.342 8.463 8.214 8.433 1,770,819 +0.09(+1.08%)
Dec 19, 2002 8.064 8.342 8.064 8.342 1,692,130 +0.20(+2.50%)
Dec 18, 2002 8.064 8.162 8.026 8.139 912,943 +0.06(+0.75%)
Dec 17, 2002 8.169 8.177 7.913 8.079 1,792,713 -0.10(-1.20%)
Dec 16, 2002 8.154 8.222 8.064 8.177 1,739,768 +0.02(+0.18%)
Dec 13, 2002 8.146 8.207 7.988 8.162 1,778,250 +0.05(+0.65%)
Dec 12, 2002 8.244 8.282 8.071 8.109 1,935,096 -0.13(-1.56%)
Dec 11, 2002 8.335 8.365 8.192 8.237 2,219,727 -0.09(-1.09%)
Dec 10, 2002 8.388 8.455 8.297 8.327 1,793,775 -0.06(-0.72%)
Dec 09, 2002 8.380 8.516 8.335 8.388 2,203,140 -0.10(-1.15%)
Dec 06, 2002 8.553 8.666 8.260 8.486 3,703,526 -0.52(-5.77%)
Dec 05, 2002 8.983 9.028 8.847 9.006 1,001,717 +0.10(+1.10%)
Dec 04, 2002 8.757 9.073 8.757 8.908 1,310,897 +0.13(+1.46%)
Dec 03, 2002 8.923 8.923 8.704 8.780 1,083,192 -0.14(-1.60%)
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.