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 )

61.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2003 11.21 11.35 11.09 11.09 1,714,732 -0.14(-1.26%)
Sep 29, 2003 11.17 11.34 11.11 11.23 1,986,954 +0.24(+2.21%)
Sep 26, 2003 11.27 11.37 10.98 10.99 2,164,529 -0.33(-2.91%)
Sep 25, 2003 11.30 11.39 11.28 11.32 3,726,018 +0.16(+1.41%)
Sep 24, 2003 11.19 11.38 11.04 11.16 3,501,692 -0.02(-0.21%)
Sep 23, 2003 10.44 11.38 11.12 11.19 5,618,453 +0.75(+7.14%)
Sep 22, 2003 10.42 10.58 10.38 10.44 1,013,604 -0.16(-1.48%)
Sep 19, 2003 10.35 10.55 10.33 10.60 2,549,870 +0.13(+1.28%)
Sep 18, 2003 10.06 10.46 10.06 10.46 1,273,470 +0.27(+2.62%)
Sep 17, 2003 10.24 10.32 10.17 10.20 1,332,194 -0.04(-0.38%)
Sep 16, 2003 10.21 10.33 10.08 10.24 1,805,940 -0.16(-1.58%)
Sep 15, 2003 10.35 10.43 10.18 10.40 1,772,820 +0.06(+0.61%)
Sep 12, 2003 10.32 10.51 10.14 10.34 2,430,000 +0.02(+0.15%)
Sep 11, 2003 10.21 10.32 10.10 10.32 1,304,424 +0.27(+2.65%)
Sep 10, 2003 9.970 10.28 9.970 10.06 1,162,390 -0.08(-0.77%)
Sep 09, 2003 10.06 10.40 9.891 10.13 2,290,896 +0.09(+0.86%)
Sep 08, 2003 9.719 10.12 9.695 10.05 1,840,971 +0.21(+2.16%)
Sep 05, 2003 9.601 10.21 9.601 9.836 3,559,907 +0.24(+2.45%)
Sep 04, 2003 9.012 9.601 9.004 9.601 3,556,723 +0.59(+6.53%)
Sep 03, 2003 8.761 9.028 8.761 9.012 1,774,858 +0.17(+1.95%)
Sep 02, 2003 8.753 8.886 8.753 8.839 1,072,965 +0.05(+0.54%)
Aug 29, 2003 8.737 8.879 8.714 8.792 630,939 +0.02(+0.18%)
Aug 28, 2003 8.494 8.777 8.455 8.777 1,283,533 +0.25(+2.95%)
Aug 27, 2003 8.360 8.572 8.360 8.525 936,663 +0.08(+0.93%)
Aug 26, 2003 8.533 8.557 8.337 8.447 1,322,131 -0.15(-1.74%)
Aug 25, 2003 8.463 8.651 8.463 8.596 878,321 +0.05(+0.64%)
Aug 22, 2003 8.910 8.965 8.517 8.541 1,196,911 -0.38(-4.23%)
Aug 21, 2003 8.714 8.941 8.682 8.918 1,695,242 +0.24(+2.81%)
Aug 20, 2003 8.863 8.863 8.557 8.674 1,731,929 -0.20(-2.21%)
Aug 19, 2003 8.839 8.926 8.800 8.871 652,467 -0.06(-0.70%)
Aug 18, 2003 8.879 9.012 8.879 8.934 478,458 -0.09(-0.96%)
Aug 15, 2003 8.753 9.020 8.682 9.020 746,732 +0.27(+3.14%)
Aug 14, 2003 8.729 8.784 8.682 8.745 851,442 -0.01(-0.09%)
Aug 13, 2003 8.706 8.824 8.682 8.753 716,159 +0.00(+0.00%)
Aug 12, 2003 8.729 8.816 8.674 8.753 774,757 +0.00(+0.00%)
Aug 11, 2003 8.777 8.871 8.674 8.753 583,042 -0.13(-1.41%)
Aug 08, 2003 8.596 8.894 8.596 8.879 765,330 +0.25(+2.91%)
Aug 07, 2003 8.674 8.722 8.604 8.627 1,150,670 -0.08(-0.90%)
Aug 06, 2003 8.706 8.792 8.659 8.706 637,817 -0.01(-0.09%)
Aug 05, 2003 8.714 8.871 8.690 8.714 699,344 -0.13(-1.42%)
Aug 04, 2003 8.831 8.910 8.753 8.839 715,013 +0.09(+0.99%)
Aug 01, 2003 8.879 9.004 8.753 8.753 872,971 -0.14(-1.59%)
Jul 31, 2003 8.910 9.020 8.847 8.894 789,533 -0.05(-0.53%)
Jul 30, 2003 8.871 8.957 8.769 8.941 871,569 +0.13(+1.42%)
Jul 29, 2003 8.910 8.988 8.635 8.816 1,587,092 -0.27(-3.02%)
Jul 28, 2003 9.012 9.122 8.910 9.091 1,004,050 +0.02(+0.26%)
Jul 25, 2003 8.949 9.091 8.918 9.067 1,860,588 +0.05(+0.61%)
Jul 24, 2003 9.028 9.098 8.855 9.012 1,367,862 -0.01(-0.09%)
Jul 23, 2003 8.926 9.028 8.910 9.020 1,433,338 +0.06(+0.70%)
Jul 22, 2003 8.769 8.988 8.761 8.957 1,674,351 +0.15(+1.69%)
Jul 21, 2003 8.839 8.879 8.784 8.808 1,216,783 -0.11(-1.23%)
Jul 18, 2003 8.871 9.004 8.800 8.918 1,231,942 +0.05(+0.53%)
Jul 17, 2003 9.059 9.177 8.800 8.871 1,127,104 -0.18(-1.99%)
Jul 16, 2003 9.091 9.185 9.051 9.051 964,178 -0.07(-0.77%)
Jul 15, 2003 9.114 9.161 8.949 9.122 1,443,529 +0.12(+1.31%)
Jul 14, 2003 9.193 9.240 8.957 9.004 1,444,675 -0.19(-2.05%)
Jul 11, 2003 9.185 9.295 9.075 9.193 1,781,355 -0.07(-0.76%)
Jul 10, 2003 9.569 9.569 8.792 9.263 5,471,960 +0.47(+5.36%)
Jul 09, 2003 8.674 8.894 8.635 8.792 1,196,147 +0.05(+0.54%)
Jul 08, 2003 8.549 8.792 8.517 8.745 1,580,723 +0.20(+2.30%)
Jul 07, 2003 8.635 8.753 8.470 8.549 1,207,229 -0.09(-1.00%)
Jul 03, 2003 8.596 8.714 8.596 8.635 1,062,138 -0.09(-1.08%)
Jul 02, 2003 8.517 8.729 8.478 8.729 1,425,822 +0.20(+2.39%)
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.