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 )

60.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 8.651 8.753 8.470 8.690 165,600 +0.09(+1.10%)
Oct 30, 2002 8.667 8.729 8.439 8.596 1,054,495 +0.01(+0.09%)
Oct 29, 2002 8.761 8.792 8.400 8.588 723,675 -0.18(-2.06%)
Oct 28, 2002 8.910 8.988 8.674 8.769 628,518 -0.06(-0.71%)
Oct 25, 2002 8.753 8.839 8.612 8.831 711,956 +0.09(+1.08%)
Oct 24, 2002 8.973 8.973 8.737 8.737 1,183,408 -0.05(-0.54%)
Oct 23, 2002 8.910 8.949 8.714 8.784 1,214,873 +0.11(+1.27%)
Oct 22, 2002 9.012 9.028 8.620 8.674 114,646 -0.32(-3.58%)
Oct 21, 2002 8.839 9.028 8.808 8.996 665,970 +0.16(+1.78%)
Oct 18, 2002 8.777 8.926 8.714 8.839 956,153 +0.13(+1.44%)
Oct 17, 2002 8.714 8.792 8.604 8.714 1,245,445 +0.20(+2.40%)
Oct 16, 2002 8.431 8.557 8.431 8.510 880,614 +0.02(+0.18%)
Oct 15, 2002 8.478 8.572 8.329 8.494 1,419,326 +0.37(+4.54%)
Oct 14, 2002 7.850 8.196 7.811 8.125 1,303,533 +0.27(+3.50%)
Oct 11, 2002 7.850 8.243 7.811 7.850 4,702,426 +0.28(+3.73%)
Oct 10, 2002 7.850 7.968 7.277 7.568 4,707,139 -0.44(-5.49%)
Oct 09, 2002 8.211 8.282 7.984 8.007 1,638,938 -0.24(-2.86%)
Oct 08, 2002 8.086 8.313 8.007 8.243 1,421,109 +0.03(+0.38%)
Oct 07, 2002 8.258 8.376 8.078 8.211 1,713,586 -0.11(-1.32%)
Oct 04, 2002 8.753 8.753 8.235 8.321 1,784,157 -0.32(-3.72%)
Oct 03, 2002 8.894 9.028 8.643 8.643 2,187,968 -0.20(-2.31%)
Oct 02, 2002 9.263 9.357 8.847 8.847 1,614,098 -0.50(-5.37%)
Oct 01, 2002 9.122 9.350 9.012 9.350 1,125,830 +0.22(+2.41%)
Sep 30, 2002 9.083 9.200 8.965 9.130 1,624,034 -0.20(-2.10%)
Sep 27, 2002 9.452 9.491 9.302 9.326 1,226,847 -0.20(-2.14%)
Sep 26, 2002 9.554 9.554 9.420 9.530 1,100,608 -0.02(-0.25%)
Sep 25, 2002 9.577 9.617 9.436 9.554 1,466,204 +0.15(+1.59%)
Sep 24, 2002 9.405 9.436 9.232 9.405 1,476,904 -0.08(-0.83%)
Sep 23, 2002 9.609 9.609 9.318 9.483 1,152,326 -0.08(-0.82%)
Sep 20, 2002 9.263 9.734 9.200 9.562 2,171,918 +0.37(+4.01%)
Sep 19, 2002 9.601 9.617 9.145 9.193 1,284,297 -0.49(-5.03%)
Sep 18, 2002 9.750 9.766 9.460 9.679 1,034,622 -0.07(-0.72%)
Sep 17, 2002 9.734 9.844 9.593 9.750 1,897,020 +0.00(+0.00%)
Sep 16, 2002 9.538 9.774 9.420 9.750 1,336,016 +0.21(+2.22%)
Sep 13, 2002 9.036 9.538 9.028 9.538 1,965,172 +0.49(+5.47%)
Sep 12, 2002 9.224 9.263 9.028 9.043 835,010 -0.26(-2.78%)
Sep 11, 2002 9.279 9.412 9.240 9.302 857,812 +0.08(+0.85%)
Sep 10, 2002 9.106 9.255 8.973 9.224 975,133 +0.12(+1.29%)
Sep 09, 2002 9.185 9.263 9.004 9.106 985,197 -0.08(-0.85%)
Sep 06, 2002 9.051 9.185 8.871 9.185 1,647,982 +0.21(+2.36%)
Sep 05, 2002 9.499 9.499 8.926 8.973 3,132,402 -0.60(-6.23%)
Sep 04, 2002 9.460 9.601 9.342 9.569 2,031,157 -0.17(-1.77%)
Sep 03, 2002 9.726 9.891 9.405 9.742 1,384,422 -0.01(-0.08%)
Aug 30, 2002 9.499 9.899 9.460 9.750 1,422,256 +0.25(+2.64%)
Aug 29, 2002 9.726 9.726 9.452 9.499 1,245,445 -0.16(-1.63%)
Aug 28, 2002 10.06 10.06 9.499 9.656 2,256,629 -0.51(-5.02%)
Aug 27, 2002 9.734 10.17 9.546 10.17 3,113,549 +0.45(+4.60%)
Aug 26, 2002 9.514 9.781 9.302 9.719 3,091,767 +0.28(+3.00%)
Aug 23, 2002 8.596 9.546 8.321 9.436 7,784,384 +1.08(+12.97%)
Aug 22, 2002 8.478 8.478 8.313 8.353 3,651,625 -0.07(-0.84%)
Aug 21, 2002 8.627 8.674 8.227 8.423 2,900,434 -0.13(-1.56%)
Aug 20, 2002 8.345 8.643 8.306 8.557 1,690,019 +0.66(+8.35%)
Aug 16, 2002 8.557 8.588 7.874 7.897 2,631,906 -0.68(-7.96%)
Aug 15, 2002 8.698 8.784 8.376 8.580 2,058,035 -0.08(-0.91%)
Aug 14, 2002 8.690 8.706 8.572 8.659 1,538,049 +0.05(+0.55%)
Aug 13, 2002 8.949 8.996 8.478 8.612 1,604,289 -0.38(-4.28%)
Aug 12, 2002 8.949 9.067 8.871 8.996 1,535,756 -0.62(-6.45%)
Aug 07, 2002 9.562 9.711 9.357 9.617 873,480 +0.08(+0.82%)
Aug 06, 2002 9.436 9.766 9.381 9.538 936,791 +0.11(+1.17%)
Aug 05, 2002 9.593 9.656 9.106 9.428 1,326,717 -0.24(-2.52%)
Aug 02, 2002 9.695 9.899 9.522 9.671 941,504 -0.07(-0.73%)
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.