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 6.950 6.973 6.785 6.935 1,023,303 +0.06(+0.88%)
Feb 27, 2003 6.898 7.011 6.815 6.875 1,394,341 -0.02(-0.33%)
Feb 26, 2003 7.124 7.124 6.852 6.898 1,013,487 -0.23(-3.17%)
Feb 25, 2003 6.965 7.229 6.965 7.124 1,474,199 +0.08(+1.18%)
Feb 24, 2003 7.192 7.192 7.026 7.041 1,063,365 -0.23(-3.11%)
Feb 21, 2003 7.169 7.274 7.086 7.267 1,022,905 +0.17(+2.44%)
Feb 20, 2003 7.086 7.131 7.071 7.094 1,082,998 +0.01(+0.11%)
Feb 19, 2003 7.086 7.094 6.996 7.086 1,582,579 +0.04(+0.53%)
Feb 18, 2003 6.837 7.116 6.837 7.048 1,023,436 +0.26(+3.89%)
Feb 14, 2003 6.920 6.980 6.747 6.785 1,611,099 -0.06(-0.88%)
Feb 13, 2003 6.935 6.958 6.800 6.845 1,342,870 -0.11(-1.63%)
Feb 12, 2003 7.071 7.086 6.950 6.958 974,884 -0.08(-1.07%)
Feb 11, 2003 7.048 7.109 6.950 7.033 1,055,804 -0.05(-0.74%)
Feb 10, 2003 7.086 7.161 6.950 7.086 1,635,773 +0.08(+1.08%)
Feb 07, 2003 7.161 7.214 6.996 7.011 1,531,241 -0.14(-1.90%)
Feb 06, 2003 7.274 7.282 7.048 7.146 1,746,010 -0.09(-1.25%)
Feb 05, 2003 7.425 7.576 7.237 7.237 2,051,913 -0.20(-2.64%)
Feb 04, 2003 7.538 7.614 7.425 7.433 2,271,458 -0.11(-1.40%)
Feb 03, 2003 7.651 7.689 7.501 7.538 1,709,132 -0.23(-3.01%)
Jan 31, 2003 7.576 7.780 7.568 7.772 1,524,741 +0.17(+2.28%)
Jan 30, 2003 7.614 7.651 7.546 7.599 1,564,537 -0.02(-0.20%)
Jan 29, 2003 7.802 7.802 7.546 7.614 2,139,068 -0.19(-2.42%)
Jan 28, 2003 7.697 7.938 7.689 7.802 2,264,825 +0.08(+1.07%)
Jan 27, 2003 8.292 8.383 7.666 7.719 5,151,540 -0.94(-10.88%)
Jan 24, 2003 8.722 8.850 8.571 8.662 1,519,302 -0.08(-0.95%)
Jan 23, 2003 8.669 8.744 8.548 8.744 763,829 +0.15(+1.75%)
Jan 22, 2003 8.744 8.744 8.533 8.594 982,048 -0.14(-1.55%)
Jan 21, 2003 8.895 8.971 8.699 8.729 600,133 -0.14(-1.61%)
Jan 17, 2003 8.933 8.993 8.820 8.873 758,921 -0.06(-0.68%)
Jan 16, 2003 8.707 8.978 8.684 8.933 1,730,091 +0.18(+2.07%)
Jan 15, 2003 8.707 8.760 8.548 8.752 954,323 +0.00(+0.00%)
Jan 14, 2003 8.594 8.752 8.556 8.752 926,465 +0.19(+2.20%)
Jan 13, 2003 8.481 8.624 8.481 8.564 1,841,787 -0.04(-0.44%)
Jan 10, 2003 8.518 8.639 8.330 8.601 1,122,928 +0.04(+0.44%)
Jan 09, 2003 8.518 8.737 8.481 8.564 1,430,821 +0.01(+0.09%)
Jan 08, 2003 8.481 8.594 8.443 8.556 816,759 +0.08(+0.89%)
Jan 07, 2003 8.496 8.579 8.375 8.481 1,019,722 -0.09(-1.06%)
Jan 06, 2003 8.646 8.737 8.518 8.571 846,341 -0.10(-1.13%)
Jan 03, 2003 8.594 8.737 8.564 8.669 788,238 +0.00(+0.00%)
Jan 02, 2003 8.458 8.669 8.405 8.669 1,096,131 +0.21(+2.50%)
Dec 31, 2002 8.254 8.473 8.172 8.458 877,117 +0.17(+2.00%)
Dec 30, 2002 8.473 8.473 8.179 8.292 994,384 -0.15(-1.79%)
Dec 27, 2002 8.443 8.533 8.390 8.443 803,361 -0.08(-0.88%)
Dec 26, 2002 8.466 8.556 8.435 8.518 691,400 +0.06(+0.71%)
Dec 24, 2002 8.413 8.526 8.413 8.458 409,109 -0.02(-0.27%)
Dec 23, 2002 8.330 8.481 8.292 8.481 1,162,459 +0.05(+0.54%)
Dec 20, 2002 8.345 8.466 8.217 8.435 1,770,286 +0.09(+1.08%)
Dec 19, 2002 8.066 8.345 8.066 8.345 1,691,621 +0.20(+2.50%)
Dec 18, 2002 8.066 8.164 8.028 8.141 912,669 +0.06(+0.75%)
Dec 17, 2002 8.172 8.179 7.915 8.081 1,792,174 -0.10(-1.20%)
Dec 16, 2002 8.156 8.224 8.066 8.179 1,739,245 +0.02(+0.18%)
Dec 13, 2002 8.149 8.209 7.991 8.164 1,777,715 +0.05(+0.65%)
Dec 12, 2002 8.247 8.285 8.074 8.111 1,934,513 -0.13(-1.56%)
Dec 11, 2002 8.337 8.368 8.194 8.239 2,219,059 -0.09(-1.09%)
Dec 10, 2002 8.390 8.458 8.300 8.330 1,793,235 -0.06(-0.72%)
Dec 09, 2002 8.383 8.518 8.337 8.390 2,202,477 -0.10(-1.15%)
Dec 06, 2002 8.556 8.669 8.262 8.488 3,702,412 -0.52(-5.77%)
Dec 05, 2002 8.986 9.031 8.850 9.008 1,001,415 +0.10(+1.10%)
Dec 04, 2002 8.760 9.076 8.760 8.910 1,310,502 +0.13(+1.46%)
Dec 03, 2002 8.925 8.925 8.707 8.782 1,082,866 -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.