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 )

59.95 +1.08 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2002 8.648 8.750 8.468 8.688 165,650 +0.09(+1.10%)
Oct 30, 2002 8.664 8.727 8.436 8.593 1,054,812 +0.01(+0.09%)
Oct 29, 2002 8.758 8.790 8.397 8.586 723,893 -0.18(-2.06%)
Oct 28, 2002 8.907 8.986 8.672 8.766 628,707 -0.06(-0.71%)
Oct 25, 2002 8.750 8.837 8.609 8.829 712,170 +0.09(+1.08%)
Oct 24, 2002 8.970 8.970 8.735 8.735 1,183,765 -0.05(-0.54%)
Oct 23, 2002 8.907 8.947 8.711 8.782 1,215,238 +0.11(+1.27%)
Oct 22, 2002 9.009 9.025 8.617 8.672 114,681 -0.32(-3.58%)
Oct 21, 2002 8.837 9.025 8.805 8.994 666,170 +0.16(+1.78%)
Oct 18, 2002 8.774 8.923 8.711 8.837 956,441 +0.13(+1.44%)
Oct 17, 2002 8.711 8.790 8.601 8.711 1,245,820 +0.20(+2.40%)
Oct 16, 2002 8.429 8.554 8.429 8.507 880,879 +0.02(+0.18%)
Oct 15, 2002 8.476 8.570 8.327 8.491 1,419,753 +0.37(+4.54%)
Oct 14, 2002 7.848 8.193 7.809 8.123 1,303,925 +0.27(+3.50%)
Oct 11, 2002 7.848 8.240 7.809 7.848 4,703,841 +0.28(+3.73%)
Oct 10, 2002 7.848 7.966 7.275 7.565 4,708,556 -0.44(-5.49%)
Oct 09, 2002 8.209 8.279 7.981 8.005 1,639,431 -0.24(-2.86%)
Oct 08, 2002 8.083 8.311 8.005 8.240 1,421,537 +0.03(+0.38%)
Oct 07, 2002 8.256 8.374 8.075 8.209 1,714,101 -0.11(-1.32%)
Oct 04, 2002 8.750 8.750 8.232 8.319 1,784,694 -0.32(-3.72%)
Oct 03, 2002 8.892 9.025 8.640 8.640 2,188,627 -0.20(-2.31%)
Oct 02, 2002 9.260 9.355 8.845 8.845 1,614,584 -0.50(-5.37%)
Oct 01, 2002 9.119 9.347 9.009 9.347 1,126,169 +0.22(+2.41%)
Sep 30, 2002 9.080 9.198 8.962 9.127 1,624,523 -0.20(-2.10%)
Sep 27, 2002 9.449 9.488 9.300 9.323 1,227,216 -0.20(-2.14%)
Sep 26, 2002 9.551 9.551 9.417 9.527 1,100,939 -0.02(-0.25%)
Sep 25, 2002 9.574 9.614 9.433 9.551 1,466,645 +0.15(+1.59%)
Sep 24, 2002 9.402 9.433 9.229 9.402 1,477,348 -0.08(-0.83%)
Sep 23, 2002 9.606 9.606 9.315 9.480 1,152,673 -0.08(-0.82%)
Sep 20, 2002 9.260 9.731 9.198 9.559 2,172,572 +0.37(+4.01%)
Sep 19, 2002 9.598 9.614 9.143 9.190 1,284,684 -0.49(-5.03%)
Sep 18, 2002 9.747 9.763 9.457 9.676 1,034,934 -0.07(-0.72%)
Sep 17, 2002 9.731 9.841 9.590 9.747 1,897,591 +0.00(+0.00%)
Sep 16, 2002 9.535 9.771 9.417 9.747 1,336,418 +0.21(+2.22%)
Sep 13, 2002 9.033 9.535 9.025 9.535 1,965,763 +0.49(+5.47%)
Sep 12, 2002 9.221 9.260 9.025 9.041 835,261 -0.26(-2.78%)
Sep 11, 2002 9.276 9.410 9.237 9.300 858,070 +0.08(+0.85%)
Sep 10, 2002 9.104 9.253 8.970 9.221 975,427 +0.12(+1.29%)
Sep 09, 2002 9.182 9.260 9.001 9.104 985,493 -0.08(-0.85%)
Sep 06, 2002 9.049 9.182 8.868 9.182 1,648,478 +0.21(+2.36%)
Sep 05, 2002 9.496 9.496 8.923 8.970 3,133,345 -0.60(-6.23%)
Sep 04, 2002 9.457 9.598 9.339 9.567 2,031,768 -0.17(-1.77%)
Sep 03, 2002 9.723 9.888 9.402 9.739 1,384,839 -0.01(-0.08%)
Aug 30, 2002 9.496 9.896 9.457 9.747 1,422,684 +0.25(+2.64%)
Aug 29, 2002 9.723 9.723 9.449 9.496 1,245,820 -0.16(-1.63%)
Aug 28, 2002 10.05 10.05 9.496 9.653 2,257,308 -0.51(-5.02%)
Aug 27, 2002 9.731 10.16 9.543 10.16 3,114,487 +0.45(+4.60%)
Aug 26, 2002 9.512 9.778 9.300 9.716 3,092,697 +0.28(+2.99%)
Aug 23, 2002 8.593 9.543 8.319 9.433 7,786,727 +1.08(+12.97%)
Aug 22, 2002 8.476 8.476 8.311 8.350 3,652,724 -0.07(-0.84%)
Aug 21, 2002 8.625 8.672 8.225 8.421 2,901,307 -0.13(-1.56%)
Aug 20, 2002 8.342 8.640 8.303 8.554 1,690,528 +0.66(+8.35%)
Aug 16, 2002 8.554 8.586 7.871 7.895 2,632,698 -0.68(-7.96%)
Aug 15, 2002 8.695 8.782 8.374 8.578 2,058,655 -0.08(-0.91%)
Aug 14, 2002 8.688 8.703 8.570 8.656 1,538,512 +0.05(+0.55%)
Aug 13, 2002 8.947 8.994 8.476 8.609 1,604,772 -0.38(-4.28%)
Aug 12, 2002 8.947 9.064 8.868 8.994 1,536,218 -0.62(-6.45%)
Aug 07, 2002 9.559 9.708 9.355 9.614 873,743 +0.08(+0.82%)
Aug 06, 2002 9.433 9.763 9.378 9.535 937,072 +0.11(+1.17%)
Aug 05, 2002 9.590 9.653 9.104 9.425 1,327,116 -0.24(-2.52%)
Aug 02, 2002 9.692 9.896 9.519 9.669 941,787 -0.07(-0.73%)
Aug 01, 2002 9.810 9.951 9.692 9.739 873,361 -0.19(-1.90%)
Jul 31, 2002 10.50 10.50 9.747 9.928 2,204,300 -0.60(-5.67%)
Jul 30, 2002 9.888 10.55 9.771 10.52 2,848,936 +0.50(+5.01%)
Jul 29, 2002 10.28 10.59 9.653 10.02 3,508,735 -0.34(-3.26%)
Jul 26, 2002 9.810 10.52 9.747 10.36 964,341 +0.49(+4.93%)
Jul 25, 2002 9.818 10.20 9.653 9.873 1,066,917 +0.08(+0.80%)
Jul 24, 2002 8.515 9.888 8.366 9.794 1,756,534 +0.72(+7.96%)
Jul 23, 2002 9.378 9.480 8.907 9.072 1,414,274 -0.31(-3.26%)
Jul 22, 2002 9.653 9.975 9.158 9.378 1,454,922 -0.48(-4.86%)
Jul 19, 2002 9.849 10.22 9.731 9.857 1,627,836 -0.35(-3.38%)
Jul 17, 2002 10.19 10.45 9.967 10.20 900,247 +0.12(+1.17%)
Jul 12, 2002 9.967 10.30 9.928 10.08 1,149,488 +0.08(+0.78%)
Jul 11, 2002 10.13 10.17 9.904 10.01 1,097,244 -0.18(-1.77%)
Jul 10, 2002 10.32 10.40 10.08 10.19 1,581,836 -0.04(-0.38%)
Jul 09, 2002 10.52 10.58 10.20 10.23 1,236,008 -0.35(-3.27%)
Jul 08, 2002 10.89 10.87 10.57 10.57 1,112,153 -0.32(-2.95%)
Jul 05, 2002 10.58 10.89 10.55 10.89 832,713 +0.31(+2.97%)
Jul 04, 2002 10.78 10.78 10.20 10.58 2,505,275 +0.00(+0.00%)
Jul 03, 2002 10.78 10.78 10.20 10.58 2,486,034 -0.24(-2.25%)
Jul 02, 2002 11.38 11.38 10.32 10.82 4,705,243 -1.09(-9.16%)
Jul 01, 2002 12.09 12.20 11.83 11.91 1,488,434 -0.26(-2.13%)
Jun 28, 2002 12.09 12.22 11.96 12.17 2,697,302 -0.03(-0.26%)
Jun 27, 2002 11.99 12.20 11.78 12.20 1,669,758 +0.41(+3.46%)
Jun 26, 2002 11.48 11.93 11.40 11.80 1,363,814 +0.09(+0.74%)
Jun 25, 2002 11.88 12.09 11.70 11.71 1,269,648 -0.06(-0.53%)
Jun 21, 2002 11.69 11.83 11.69 11.77 1,303,415 -0.06(-0.53%)
Jun 20, 2002 11.85 12.00 11.80 11.83 1,643,509 -0.02(-0.13%)
Jun 19, 2002 12.17 12.18 11.85 11.85 1,323,421 -0.36(-2.96%)
Jun 18, 2002 12.22 12.33 12.02 12.21 1,832,733 +0.01(+0.06%)
Jun 17, 2002 11.85 12.24 11.85 12.20 1,730,539 +0.44(+3.74%)
Jun 14, 2002 11.71 11.83 11.50 11.76 991,355 +0.15(+1.28%)
Jun 12, 2002 11.38 11.65 11.31 11.61 1,187,970 +0.23(+2.00%)
Jun 11, 2002 11.48 11.56 11.36 11.39 817,422 -0.07(-0.62%)
Jun 10, 2002 11.47 11.66 11.35 11.46 1,186,186 -0.09(-0.82%)
Jun 07, 2002 11.07 11.56 11.07 11.55 1,226,961 +0.31(+2.72%)
Jun 06, 2002 11.38 11.43 11.16 11.25 1,344,573 -0.21(-1.85%)
Jun 05, 2002 10.99 11.47 10.96 11.46 799,328 -0.13(-1.08%)
May 31, 2002 11.26 11.58 11.14 11.58 1,824,323 +0.67(+6.19%)
May 29, 2002 11.05 11.05 10.75 10.91 501,666 +0.03(+0.29%)
May 28, 2002 11.03 11.07 10.75 10.88 693,948 -0.21(-1.91%)
May 27, 2002 10.90 11.30 10.86 11.09 882,663 +0.00(+0.00%)
May 24, 2002 10.90 11.30 10.86 11.09 859,472 +0.11(+1.00%)
May 23, 2002 10.93 10.99 10.73 10.98 723,128 +0.10(+0.94%)
May 22, 2002 10.89 10.90 10.70 10.88 850,807 -0.02(-0.14%)
May 21, 2002 10.97 11.02 10.86 10.89 459,362 -0.08(-0.72%)
May 20, 2002 11.07 11.07 10.91 10.97 628,198 -0.10(-0.92%)
May 17, 2002 10.96 11.13 10.92 11.07 826,469 +0.13(+1.15%)
May 16, 2002 10.95 11.07 10.86 10.95 689,234 +0.04(+0.36%)
May 15, 2002 11.38 11.48 10.91 10.91 1,399,493 -0.60(-5.25%)
May 14, 2002 11.56 11.58 11.26 11.51 860,491 -0.05(-0.41%)
May 13, 2002 11.14 11.57 11.14 11.56 1,101,067 +0.42(+3.81%)
May 10, 2002 10.99 11.23 10.88 11.14 1,040,286 +0.14(+1.29%)
May 09, 2002 11.10 11.26 10.99 10.99 918,851 -0.17(-1.55%)
May 08, 2002 11.21 11.39 11.07 11.17 1,424,340 -0.07(-0.63%)
May 07, 2002 11.46 11.47 11.08 11.24 1,214,601 -0.22(-1.92%)
May 06, 2002 11.61 11.75 11.44 11.46 934,397 -0.08(-0.68%)
May 03, 2002 11.58 11.75 11.25 11.54 1,552,528 -0.05(-0.41%)
May 02, 2002 11.50 11.77 11.30 11.58 3,127,866 +0.05(+0.41%)
May 01, 2002 10.98 11.54 10.91 11.54 1,984,494 +0.53(+4.85%)
Apr 30, 2002 10.20 11.07 10.20 11.00 3,268,032 +0.80(+7.85%)
Apr 29, 2002 9.810 10.28 9.810 10.20 1,846,112 +0.63(+6.56%)
Apr 26, 2002 9.810 9.888 9.496 9.574 1,330,174 -0.25(-2.56%)
Apr 25, 2002 9.975 10.02 9.771 9.825 1,441,415 -0.07(-0.71%)
Apr 24, 2002 10.30 10.30 9.896 9.896 1,019,770 -0.32(-3.15%)
Apr 23, 2002 10.09 10.31 10.05 10.22 839,721 +0.09(+0.93%)
Apr 22, 2002 10.35 10.35 10.11 10.12 775,882 -0.23(-2.20%)
Apr 19, 2002 10.32 10.35 10.11 10.35 1,079,787 +0.02(+0.23%)
Apr 18, 2002 10.59 10.59 10.19 10.33 1,336,036 -0.31(-2.88%)
Apr 17, 2002 10.67 10.69 10.63 10.63 856,159 -0.04(-0.37%)
Apr 16, 2002 10.66 10.68 10.63 10.67 882,026 +0.02(+0.15%)
Apr 15, 2002 10.60 10.67 10.59 10.66 780,469 -0.02(-0.22%)
Apr 12, 2002 10.46 10.69 10.46 10.68 909,039 +0.10(+0.96%)
Apr 11, 2002 10.79 10.80 10.45 10.58 1,727,481 -0.36(-3.30%)
Apr 10, 2002 10.28 10.94 10.27 10.94 2,491,258 +0.71(+6.98%)
Apr 09, 2002 10.40 10.40 10.19 10.23 943,061 -0.17(-1.66%)
Apr 08, 2002 10.13 10.40 10.13 10.40 1,258,562 +0.27(+2.63%)
Apr 05, 2002 10.19 10.20 10.01 10.13 795,887 -0.06(-0.62%)
Apr 04, 2002 10.05 10.19 10.01 10.19 1,230,529 +0.14(+1.40%)
Apr 03, 2002 10.16 10.16 10.05 10.05 1,057,360 +0.01(+0.08%)
Apr 02, 2002 10.01 10.22 9.982 10.05 1,860,893 -0.24(-2.29%)
Apr 01, 2002 9.825 10.28 9.810 10.28 2,381,037 +0.49(+4.97%)
Mar 29, 2002 9.928 9.967 9.700 9.794 2,384,732 +0.00(+0.00%)
Mar 28, 2002 9.928 9.967 9.700 9.794 2,384,732 -0.09(-0.95%)
Mar 27, 2002 9.857 10.03 9.849 9.888 1,633,570 +0.06(+0.64%)
Mar 26, 2002 9.818 9.928 9.786 9.825 1,450,844 -0.05(-0.48%)
Mar 25, 2002 10.19 10.19 9.857 9.873 1,139,549 -0.30(-2.93%)
Mar 22, 2002 10.01 10.20 9.951 10.17 993,521 +0.12(+1.17%)
Mar 21, 2002 9.928 10.10 9.818 10.05 1,128,590 +0.20(+2.07%)
Mar 20, 2002 9.928 10.05 9.833 9.849 759,062 -0.09(-0.95%)
Mar 19, 2002 10.12 10.12 9.943 9.943 1,072,142 -0.13(-1.32%)
Mar 18, 2002 9.998 10.08 9.771 10.08 433,240 +0.08(+0.78%)
Mar 15, 2002 9.755 10.05 9.755 9.998 1,957,353 +0.16(+1.68%)
Mar 14, 2002 9.731 9.880 9.653 9.833 1,223,266 +0.09(+0.89%)
Mar 13, 2002 10.05 10.07 9.417 9.747 3,992,690 -0.26(-2.59%)
Mar 12, 2002 9.998 10.04 9.959 10.01 862,785 +0.01(+0.08%)
Mar 11, 2002 10.01 10.01 9.928 9.998 853,228 +0.00(+0.00%)
Mar 08, 2002 10.01 10.08 9.943 9.998 2,051,009 -0.01(-0.08%)
Mar 07, 2002 10.25 10.36 9.990 10.01 2,055,597 -0.24(-2.30%)
Mar 06, 2002 9.833 10.24 9.653 10.24 1,966,018 +0.33(+3.33%)
Mar 05, 2002 10.01 10.01 9.810 9.912 2,330,832 -0.09(-0.94%)
Mar 04, 2002 10.05 10.06 9.967 10.01 3,307,024 +0.09(+0.95%)
Mar 01, 2002 10.24 10.24 9.731 9.912 3,903,876 -0.28(-2.77%)
Feb 28, 2002 10.12 10.20 10.05 10.19 1,578,523 +0.07(+0.70%)
Feb 27, 2002 10.11 10.23 9.982 10.12 3,651,832 +0.06(+0.62%)
Feb 26, 2002 10.19 10.20 10.06 10.06 850,552 -0.06(-0.62%)
Feb 25, 2002 10.12 10.19 10.06 10.12 1,458,490 +0.08(+0.78%)
Feb 22, 2002 10.10 10.16 10.01 10.05 1,414,656 -0.05(-0.54%)
Feb 21, 2002 10.05 10.21 10.05 10.10 1,187,205 +0.05(+0.55%)
Feb 20, 2002 10.01 10.13 9.967 10.05 1,407,011 +0.16(+1.59%)
Feb 19, 2002 9.928 10.03 9.888 9.888 1,048,696 -0.04(-0.40%)
Feb 18, 2002 9.880 10.01 9.825 9.928 735,871 +0.00(+0.00%)
Feb 15, 2002 9.880 10.01 9.825 9.928 734,851 +0.05(+0.48%)
Feb 14, 2002 9.818 10.02 9.818 9.880 780,724 +0.07(+0.72%)
Feb 13, 2002 9.904 10.01 9.771 9.810 1,197,271 +0.04(+0.40%)
Feb 12, 2002 9.967 10.24 9.771 9.771 1,443,454 -0.24(-2.35%)
Feb 11, 2002 9.857 10.03 9.849 10.01 1,134,961 +0.15(+1.51%)
Feb 08, 2002 9.771 9.975 9.771 9.857 1,263,149 +0.04(+0.40%)
Feb 07, 2002 9.763 9.928 9.708 9.818 685,921 +0.13(+1.38%)
Feb 06, 2002 9.990 10.01 9.684 9.684 843,671 -0.31(-3.06%)
Feb 05, 2002 10.05 10.16 9.928 9.990 1,731,813 -0.08(-0.78%)
Feb 04, 2002 9.967 10.10 9.857 10.07 1,799,475 +0.10(+1.02%)
Feb 01, 2002 9.904 10.05 9.888 9.967 1,206,828 +0.06(+0.63%)
Jan 31, 2002 9.888 9.951 9.818 9.904 1,850,700 +0.05(+0.48%)
Jan 30, 2002 9.888 9.920 9.810 9.857 1,470,850 +0.05(+0.48%)
Jan 29, 2002 9.794 9.896 9.653 9.810 2,257,181 +0.09(+0.97%)
Jan 28, 2002 9.794 9.802 9.496 9.716 2,437,485 +0.22(+2.31%)
Jan 25, 2002 9.574 9.582 9.417 9.496 595,068 +0.00(+0.00%)
Jan 24, 2002 9.653 9.653 9.496 9.496 1,743,154 -0.16(-1.63%)
Jan 23, 2002 9.527 9.653 9.464 9.653 1,208,994 +0.15(+1.57%)
Jan 22, 2002 9.480 9.559 9.457 9.504 789,006 +0.08(+0.83%)
Jan 21, 2002 9.574 9.637 9.417 9.425 873,616 +0.00(+0.00%)
Jan 18, 2002 9.574 9.637 9.417 9.425 851,316 -0.15(-1.56%)
Jan 17, 2002 9.433 9.582 9.362 9.574 739,566 +0.16(+1.75%)
Jan 16, 2002 9.559 9.637 9.355 9.410 1,870,195 -0.14(-1.48%)
Jan 15, 2002 9.417 9.598 9.347 9.551 999,383 +0.14(+1.50%)
Jan 14, 2002 9.394 9.504 9.221 9.410 1,519,271 +0.21(+2.30%)
Jan 11, 2002 9.457 9.488 9.182 9.198 917,449 -0.30(-3.14%)
Jan 10, 2002 9.614 9.629 9.457 9.496 1,641,088 +0.43(+4.76%)
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.