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 )

60.86 -0.12 (-0.20%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Dec 31, 2002 8.593 8.821 8.507 8.805 842,524 +0.17(+2.00%)
Dec 30, 2002 8.821 8.821 8.515 8.633 955,167 -0.16(-1.79%)
Dec 27, 2002 8.790 8.884 8.735 8.790 771,677 -0.08(-0.88%)
Dec 26, 2002 8.813 8.907 8.782 8.868 664,131 +0.06(+0.71%)
Dec 24, 2002 8.758 8.876 8.758 8.805 392,974 -0.02(-0.27%)
Dec 23, 2002 8.672 8.829 8.633 8.829 1,116,612 +0.05(+0.54%)
Dec 20, 2002 8.688 8.813 8.554 8.782 1,700,467 +0.09(+1.08%)
Dec 19, 2002 8.397 8.688 8.397 8.688 1,624,905 +0.21(+2.50%)
Dec 18, 2002 8.397 8.499 8.358 8.476 876,674 +0.06(+0.75%)
Dec 17, 2002 8.507 8.515 8.240 8.413 1,721,492 -0.10(-1.20%)
Dec 16, 2002 8.491 8.562 8.397 8.515 1,670,650 +0.02(+0.18%)
Dec 13, 2002 8.484 8.546 8.319 8.499 1,707,603 +0.05(+0.65%)
Dec 12, 2002 8.586 8.625 8.405 8.444 1,858,218 -0.13(-1.56%)
Dec 11, 2002 8.680 8.711 8.531 8.578 2,131,541 -0.09(-1.09%)
Dec 10, 2002 8.735 8.805 8.640 8.672 1,722,511 -0.06(-0.72%)
Dec 09, 2002 8.727 8.868 8.680 8.735 2,115,613 -0.10(-1.15%)
Dec 06, 2002 8.907 9.025 8.601 8.837 3,556,392 -0.54(-5.77%)
Dec 05, 2002 9.355 9.402 9.213 9.378 961,920 +0.10(+1.10%)
Dec 04, 2002 9.119 9.449 9.119 9.276 1,258,817 +0.13(+1.46%)
Dec 03, 2002 9.292 9.292 9.064 9.143 1,040,158 -0.15(-1.60%)
Dec 02, 2002 9.284 9.417 9.111 9.292 934,779 +0.03(+0.34%)
Nov 29, 2002 9.300 9.378 9.253 9.260 645,527 -0.17(-1.83%)
Nov 27, 2002 9.433 9.496 9.315 9.433 1,143,371 +0.08(+0.84%)
Nov 26, 2002 9.386 9.441 9.151 9.355 1,623,503 -0.03(-0.33%)
Nov 25, 2002 9.417 9.457 9.260 9.386 1,346,357 -0.10(-1.08%)
Nov 22, 2002 9.433 9.559 9.417 9.488 1,532,650 -0.09(-0.90%)
Nov 21, 2002 9.661 9.731 9.559 9.574 1,288,762 -0.09(-0.89%)
Nov 20, 2002 9.574 9.723 9.574 9.661 787,477 -0.10(-1.04%)
Nov 19, 2002 9.904 9.967 9.653 9.763 933,377 -0.14(-1.43%)
Nov 18, 2002 10.02 10.18 9.888 9.904 1,624,395 -0.12(-1.17%)
Nov 15, 2002 9.771 10.12 9.567 10.02 1,834,134 +0.22(+2.24%)
Nov 14, 2002 9.496 9.802 9.449 9.802 1,477,986 +0.12(+1.22%)
Nov 13, 2002 9.041 9.771 9.041 9.684 3,053,706 +0.43(+4.67%)
Nov 12, 2002 8.876 9.433 8.876 9.253 3,489,876 +0.46(+5.17%)
Nov 11, 2002 8.538 8.860 8.484 8.797 3,215,916 +0.26(+3.03%)
Nov 08, 2002 8.915 9.001 8.507 8.538 1,083,610 -0.32(-3.63%)
Nov 07, 2002 8.436 8.907 8.436 8.860 1,475,819 +0.42(+5.02%)
Nov 06, 2002 8.538 8.554 8.436 8.436 1,376,811 -0.08(-0.92%)
Nov 05, 2002 8.460 8.633 8.444 8.515 2,034,444 +0.06(+0.74%)
Nov 04, 2002 8.554 8.664 8.397 8.452 949,942 -0.10(-1.19%)
Nov 01, 2002 8.625 8.672 8.531 8.554 1,345,210 -0.13(-1.54%)
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%)
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.