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 )

58.58 +0.43 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 30, 2009 9.928 10.08 9.778 9.825 8,821,984 -0.42(-4.13%)
Oct 29, 2009 9.833 10.26 9.747 10.25 7,062,064 +0.50(+5.15%)
Oct 28, 2009 9.700 9.778 9.512 9.747 6,788,951 +0.06(+0.65%)
Oct 27, 2009 9.488 9.747 9.441 9.684 7,765,045 +0.23(+2.41%)
Oct 26, 2009 9.535 9.692 9.417 9.457 3,901,402 -0.02(-0.17%)
Oct 23, 2009 9.535 9.543 9.457 9.472 3,866,425 -0.21(-2.19%)
Oct 22, 2009 9.637 9.716 9.457 9.684 5,785,541 +0.09(+0.98%)
Oct 21, 2009 9.574 9.771 9.504 9.590 4,635,436 +0.05(+0.58%)
Oct 20, 2009 9.567 9.598 9.512 9.535 5,184,224 -0.11(-1.14%)
Oct 19, 2009 9.716 9.880 9.621 9.645 6,560,050 -0.09(-0.97%)
Oct 16, 2009 9.621 9.841 9.504 9.739 5,648,034 +0.07(+0.73%)
Oct 15, 2009 9.653 9.676 9.347 9.669 7,526,791 -0.05(-0.48%)
Oct 14, 2009 9.912 10.12 9.559 9.716 9,048,072 -0.24(-2.44%)
Oct 13, 2009 9.951 10.03 9.888 9.959 4,001,798 -0.02(-0.16%)
Oct 12, 2009 10.02 10.10 9.951 9.975 2,893,504 -0.03(-0.31%)
Oct 09, 2009 9.841 10.04 9.771 10.01 4,785,634 +0.20(+2.00%)
Oct 08, 2009 9.786 9.857 9.645 9.810 3,396,302 +0.07(+0.73%)
Oct 07, 2009 9.865 9.904 9.716 9.739 2,704,085 -0.11(-1.12%)
Oct 06, 2009 9.653 9.896 9.653 9.849 4,270,092 +0.16(+1.62%)
Oct 05, 2009 9.637 9.755 9.402 9.692 6,163,530 +0.02(+0.24%)
Oct 02, 2009 9.614 9.763 9.433 9.669 4,154,770 +0.00(+0.00%)
Oct 01, 2009 9.849 9.888 9.653 9.669 4,924,982 -0.24(-2.45%)
Sep 30, 2009 9.865 9.943 9.692 9.912 4,836,627 +0.01(+0.08%)
Sep 29, 2009 10.04 10.16 9.888 9.904 3,781,866 -0.14(-1.41%)
Sep 28, 2009 9.982 10.14 9.928 10.05 3,247,377 +0.09(+0.87%)
Sep 25, 2009 9.998 10.06 9.865 9.959 3,268,425 -0.04(-0.39%)
Sep 24, 2009 10.19 10.23 9.935 9.998 3,733,250 -0.18(-1.77%)
Sep 23, 2009 10.11 10.40 10.08 10.18 5,851,056 +0.08(+0.78%)
Sep 22, 2009 10.05 10.12 9.959 10.10 4,262,609 +0.09(+0.94%)
Sep 21, 2009 9.904 10.08 9.810 10.01 4,628,316 +0.04(+0.39%)
Sep 18, 2009 9.802 9.975 9.747 9.967 6,169,638 +0.25(+2.58%)
Sep 17, 2009 9.857 9.982 9.661 9.716 5,980,324 -0.30(-2.98%)
Sep 16, 2009 10.12 10.16 9.873 10.01 7,544,055 -0.08(-0.78%)
Sep 15, 2009 9.763 10.11 9.684 10.09 6,460,739 +0.32(+3.29%)
Sep 14, 2009 9.755 10.10 9.559 9.771 4,417,590 -0.24(-2.35%)
Sep 11, 2009 9.967 10.09 9.888 10.01 4,708,577 +0.05(+0.47%)
Sep 10, 2009 9.755 9.959 9.622 9.959 2,990,175 +0.17(+1.76%)
Sep 09, 2009 9.778 9.865 9.684 9.786 3,172,792 +0.01(+0.08%)
Sep 08, 2009 9.590 9.810 9.527 9.778 3,894,789 +0.18(+1.88%)
Sep 04, 2009 9.394 9.621 9.394 9.598 3,043,324 +0.20(+2.09%)
Sep 03, 2009 9.425 9.480 9.206 9.402 4,055,060 +0.00(+0.00%)
Sep 02, 2009 9.064 9.472 9.064 9.402 5,561,214 +0.30(+3.28%)
Sep 01, 2009 9.276 9.457 9.088 9.104 4,685,763 -0.31(-3.25%)
Aug 31, 2009 9.221 9.417 9.127 9.410 5,818,830 +0.16(+1.78%)
Aug 28, 2009 9.472 9.512 9.166 9.245 4,955,077 -0.22(-2.32%)
Aug 27, 2009 9.480 9.567 9.292 9.464 3,077,594 -0.03(-0.33%)
Aug 26, 2009 9.535 9.551 9.433 9.496 3,017,010 -0.08(-0.82%)
Aug 25, 2009 9.559 9.645 9.441 9.574 5,869,734 +0.08(+0.83%)
Aug 24, 2009 9.292 9.535 9.260 9.496 5,638,317 +0.22(+2.37%)
Aug 21, 2009 9.292 9.362 9.119 9.276 3,335,916 +0.13(+1.46%)
Aug 20, 2009 9.017 9.166 8.978 9.143 3,497,754 +0.12(+1.30%)
Aug 19, 2009 8.899 9.064 8.735 9.025 5,655,188 +0.02(+0.17%)
Aug 18, 2009 8.735 9.049 8.695 9.009 7,843,253 +0.36(+4.17%)
Aug 17, 2009 8.750 8.797 8.609 8.648 5,734,832 -0.27(-3.08%)
Aug 14, 2009 8.742 8.923 8.582 8.923 6,613,278 +0.23(+2.62%)
Aug 13, 2009 8.790 8.805 8.609 8.695 4,807,190 -0.05(-0.54%)
Aug 12, 2009 8.758 8.829 8.672 8.742 6,260,093 -0.03(-0.36%)
Aug 11, 2009 8.829 8.829 8.625 8.774 6,965,033 -0.02(-0.18%)
Aug 10, 2009 8.782 8.845 8.656 8.790 8,713,520 -0.04(-0.44%)
Aug 07, 2009 8.766 8.880 8.711 8.829 7,699,401 +0.11(+1.26%)
Aug 06, 2009 8.640 8.805 8.593 8.719 5,710,808 +0.13(+1.46%)
Aug 05, 2009 8.562 8.664 8.444 8.593 12,109,350 -0.31(-3.44%)
Aug 04, 2009 8.774 8.978 8.774 8.899 9,151,658 +0.20(+2.25%)
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.