Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 7.104 7.205 6.816 6.886 0 -0.23(-3.28%)
Jan 29, 2009 7.150 7.337 7.041 7.119 3,807,453 -0.09(-1.19%)
Jan 28, 2009 7.391 7.399 7.104 7.205 6,223,224 +0.03(+0.43%)
Jan 27, 2009 6.964 7.259 6.839 7.174 6,874,308 +0.24(+3.48%)
Jan 26, 2009 6.738 7.524 6.738 6.932 11,039,261 +0.19(+2.89%)
Jan 23, 2009 6.341 6.769 6.279 6.738 7,251,549 +0.11(+1.64%)
Jan 22, 2009 6.403 6.761 6.333 6.629 8,437,128 +0.00(+0.00%)
Jan 21, 2009 6.442 6.676 6.368 6.629 9,201,210 +0.19(+3.02%)
Jan 20, 2009 6.730 6.901 6.333 6.434 7,151,671 -0.40(-5.81%)
Jan 16, 2009 6.629 6.886 6.526 6.831 0 +0.23(+3.42%)
Jan 15, 2009 6.512 6.676 6.287 6.606 8,632,105 +0.05(+0.83%)
Jan 14, 2009 6.598 6.761 6.364 6.551 6,123,157 -0.21(-3.11%)
Jan 13, 2009 6.543 6.823 6.508 6.761 7,132,246 +0.23(+3.45%)
Jan 12, 2009 6.637 6.637 6.419 6.536 6,886,267 -0.04(-0.59%)
Jan 09, 2009 6.357 6.753 6.224 6.574 9,728,754 +0.24(+3.81%)
Jan 08, 2009 6.403 6.419 6.147 6.333 14,593,710 -0.09(-1.45%)
Jan 07, 2009 6.769 6.831 6.364 6.427 10,162,512 -0.45(-6.56%)
Jan 06, 2009 6.995 7.026 6.676 6.878 10,343,012 +0.04(+0.57%)
Jan 05, 2009 7.236 7.251 6.302 6.839 17,391,516 -0.44(-5.99%)
Jan 02, 2009 6.855 7.283 6.855 7.275 0 +0.46(+6.74%)
Jan 01, 2009 6.660 7.049 6.637 6.816 0 +0.00(+0.00%)
Dec 31, 2008 6.660 7.049 6.637 6.816 4,655,096 +0.16(+2.46%)
Dec 30, 2008 6.147 6.660 6.147 6.652 3,982,669 +0.54(+8.92%)
Dec 29, 2008 6.364 6.473 6.084 6.108 4,706,292 -0.27(-4.27%)
Dec 26, 2008 6.302 6.497 6.287 6.380 2,815,888 +0.10(+1.61%)
Dec 24, 2008 6.185 6.341 6.131 6.279 1,421,556 +0.13(+2.15%)
Dec 23, 2008 6.380 6.403 6.100 6.147 3,493,256 -0.12(-1.86%)
Dec 22, 2008 6.310 6.411 6.100 6.263 5,548,780 -0.04(-0.62%)
Dec 19, 2008 5.991 6.380 5.828 6.302 9,719,045 +0.35(+5.88%)
Dec 18, 2008 6.193 6.302 5.851 5.952 5,395,466 -0.20(-3.29%)
Dec 17, 2008 6.030 6.318 5.843 6.154 10,284,741 +0.13(+2.20%)
Dec 16, 2008 5.407 6.030 5.322 6.022 7,174,804 +0.65(+12.01%)
Dec 15, 2008 5.563 5.695 5.291 5.376 5,007,375 -0.16(-2.81%)
Dec 12, 2008 5.252 5.563 5.096 5.532 5,613,197 +0.12(+2.16%)
Dec 11, 2008 5.571 5.789 5.376 5.415 6,142,676 -0.27(-4.79%)
Dec 10, 2008 5.843 5.913 5.509 5.688 6,445,730 -0.01(-0.14%)
Dec 09, 2008 5.711 6.014 5.641 5.695 7,466,838 -0.05(-0.81%)
Dec 08, 2008 5.758 6.077 5.672 5.742 8,735,629 +0.02(+0.41%)
Dec 05, 2008 5.298 5.719 5.057 5.719 10,004,916 +0.35(+6.52%)
Dec 04, 2008 5.104 5.516 4.855 5.369 12,662,152 +0.29(+5.67%)
Dec 03, 2008 4.972 5.096 4.528 5.081 11,230,269 +0.33(+6.87%)
Dec 02, 2008 4.715 4.785 4.054 4.754 12,695,302 +0.06(+1.33%)
Dec 01, 2008 5.236 5.244 4.653 4.692 10,810,820 -0.53(-10.13%)
Nov 28, 2008 5.594 5.633 5.104 5.221 6,370,381 -0.24(-4.42%)
Nov 26, 2008 4.855 5.501 4.668 5.462 14,648,342 +0.58(+11.96%)
Nov 25, 2008 4.692 4.941 4.660 4.878 12,324,074 +0.29(+6.27%)
Nov 24, 2008 4.077 4.684 3.991 4.590 11,086,861 +0.58(+14.56%)
Nov 21, 2008 3.587 4.396 3.501 4.007 9,480,595 +0.58(+17.05%)
Nov 20, 2008 3.960 3.960 3.423 3.423 9,632,312 -0.50(-12.70%)
Nov 19, 2008 3.851 4.054 3.704 3.921 15,940,525 +0.02(+0.60%)
Nov 18, 2008 3.882 3.921 3.742 3.898 8,831,975 +0.16(+4.38%)
Nov 17, 2008 3.766 3.898 3.719 3.735 10,941,385 -0.08(-2.04%)
Nov 14, 2008 3.968 3.968 3.766 3.812 0 -0.18(-4.48%)
Nov 13, 2008 3.859 4.007 3.501 3.991 20,431,900 +0.26(+6.88%)
Nov 12, 2008 3.976 4.093 3.696 3.735 18,439,434 -0.24(-6.07%)
Nov 11, 2008 4.777 4.777 3.750 3.976 25,611,730 -1.23(-23.62%)
Nov 10, 2008 6.185 6.193 4.699 5.205 19,094,500 -0.60(-10.32%)
Nov 07, 2008 6.154 6.154 5.602 5.804 8,843,487 -0.26(-4.24%)
Nov 06, 2008 6.715 6.761 6.030 6.061 6,695,318 -0.65(-9.73%)
Nov 05, 2008 6.808 6.917 6.582 6.715 7,499,941 -0.05(-0.80%)
Nov 04, 2008 6.971 7.586 6.738 6.769 6,563,540 +0.02(+0.35%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.