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 )

59.59 +0.88 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 29, 2002 8.933 9.008 8.888 8.895 672,032 -0.17(-1.83%)
Nov 27, 2002 9.061 9.121 8.948 9.061 1,190,317 +0.08(+0.84%)
Nov 26, 2002 9.016 9.069 8.790 8.986 1,690,162 -0.03(-0.33%)
Nov 25, 2002 9.046 9.084 8.895 9.016 1,401,637 -0.10(-1.08%)
Nov 22, 2002 9.061 9.182 9.046 9.114 1,595,579 -0.08(-0.90%)
Nov 21, 2002 9.280 9.348 9.182 9.197 1,341,676 -0.08(-0.89%)
Nov 20, 2002 9.197 9.340 9.197 9.280 819,810 -0.10(-1.05%)
Nov 19, 2002 9.513 9.574 9.272 9.378 971,700 -0.14(-1.43%)
Nov 18, 2002 9.626 9.777 9.498 9.513 1,691,091 -0.11(-1.17%)
Nov 15, 2002 9.385 9.717 9.189 9.626 1,909,442 +0.21(+2.24%)
Nov 14, 2002 9.121 9.415 9.076 9.415 1,538,670 +0.11(+1.22%)
Nov 13, 2002 8.684 9.385 8.684 9.302 3,179,086 +0.41(+4.66%)
Nov 12, 2002 8.526 9.061 8.526 8.888 3,633,166 +0.44(+5.17%)
Nov 11, 2002 8.202 8.511 8.149 8.450 3,347,957 +0.25(+3.03%)
Nov 08, 2002 8.564 8.646 8.172 8.202 1,128,101 -0.31(-3.63%)
Nov 07, 2002 8.104 8.556 8.104 8.511 1,536,414 +0.41(+5.02%)
Nov 06, 2002 8.202 8.217 8.104 8.104 1,433,341 -0.08(-0.92%)
Nov 05, 2002 8.126 8.292 8.111 8.179 2,117,976 +0.06(+0.74%)
Nov 04, 2002 8.217 8.322 8.066 8.119 988,946 -0.10(-1.19%)
Nov 01, 2002 8.285 8.330 8.194 8.217 1,400,443 -0.13(-1.54%)
Oct 31, 2002 8.307 8.405 8.134 8.345 172,452 +0.09(+1.10%)
Oct 30, 2002 8.322 8.383 8.104 8.254 1,098,121 +0.01(+0.09%)
Oct 29, 2002 8.413 8.443 8.066 8.247 753,615 -0.17(-2.06%)
Oct 28, 2002 8.556 8.631 8.330 8.420 654,521 -0.06(-0.71%)
Oct 25, 2002 8.405 8.488 8.270 8.481 741,411 +0.09(+1.08%)
Oct 24, 2002 8.616 8.616 8.390 8.390 1,232,368 -0.05(-0.54%)
Oct 23, 2002 8.556 8.594 8.368 8.435 1,265,134 +0.11(+1.27%)
Oct 22, 2002 8.654 8.669 8.277 8.330 119,389 -0.31(-3.58%)
Oct 21, 2002 8.488 8.669 8.458 8.639 693,522 +0.15(+1.78%)
Oct 18, 2002 8.428 8.571 8.368 8.488 995,711 +0.12(+1.44%)
Oct 17, 2002 8.368 8.443 8.262 8.368 1,296,971 +0.20(+2.40%)
Oct 16, 2002 8.096 8.217 8.096 8.172 917,046 +0.02(+0.18%)
Oct 15, 2002 8.141 8.232 7.998 8.156 1,478,046 +0.35(+4.54%)
Oct 14, 2002 7.538 7.870 7.501 7.802 1,357,462 +0.26(+3.50%)
Oct 11, 2002 7.538 7.915 7.501 7.538 4,896,974 +0.27(+3.73%)
Oct 10, 2002 7.538 7.651 6.988 7.267 4,901,882 -0.42(-5.49%)
Oct 09, 2002 7.885 7.953 7.666 7.689 1,706,744 -0.23(-2.86%)
Oct 08, 2002 7.764 7.983 7.689 7.915 1,479,903 +0.03(+0.38%)
Oct 07, 2002 7.930 8.043 7.757 7.885 1,784,480 -0.11(-1.32%)
Oct 04, 2002 8.405 8.405 7.908 7.991 1,857,971 -0.31(-3.72%)
Oct 03, 2002 8.541 8.669 8.300 8.300 2,278,489 -0.20(-2.31%)
Oct 02, 2002 8.895 8.986 8.496 8.496 1,680,876 -0.48(-5.37%)
Oct 01, 2002 8.760 8.978 8.654 8.978 1,172,408 +0.21(+2.41%)
Sep 30, 2002 8.722 8.835 8.609 8.767 1,691,223 -0.19(-2.10%)
Sep 27, 2002 9.076 9.114 8.933 8.956 1,277,604 -0.20(-2.14%)
Sep 26, 2002 9.174 9.174 9.046 9.152 1,146,142 -0.02(-0.25%)
Sep 25, 2002 9.197 9.234 9.061 9.174 1,526,863 +0.14(+1.59%)
Sep 24, 2002 9.031 9.061 8.865 9.031 1,538,006 -0.08(-0.83%)
Sep 23, 2002 9.227 9.227 8.948 9.106 1,200,000 -0.08(-0.82%)
Sep 20, 2002 8.895 9.348 8.835 9.182 2,261,774 +0.35(+4.01%)
Sep 19, 2002 9.219 9.234 8.782 8.827 1,337,431 -0.47(-5.03%)
Sep 18, 2002 9.363 9.378 9.084 9.295 1,077,427 -0.07(-0.72%)
Sep 17, 2002 9.348 9.453 9.212 9.363 1,975,504 +0.00(+0.00%)
Sep 16, 2002 9.159 9.385 9.046 9.363 1,391,289 +0.20(+2.22%)
Sep 13, 2002 8.677 9.159 8.669 9.159 2,046,475 +0.47(+5.47%)
Sep 12, 2002 8.858 8.895 8.669 8.684 869,556 -0.25(-2.78%)
Sep 11, 2002 8.910 9.038 8.873 8.933 893,301 +0.08(+0.85%)
Sep 10, 2002 8.744 8.888 8.616 8.858 1,015,477 +0.11(+1.29%)
Sep 09, 2002 8.820 8.895 8.646 8.744 1,025,956 -0.08(-0.85%)
Sep 06, 2002 8.692 8.820 8.518 8.820 1,716,163 +0.20(+2.36%)
Sep 05, 2002 9.121 9.121 8.571 8.616 3,261,996 -0.57(-6.23%)
Sep 04, 2002 9.084 9.219 8.971 9.189 2,115,190 -0.17(-1.77%)
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.