Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

M T S Systems Cp (NQ: MTSC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 28, 2002 9.364 10.47 9.261 9.977 360,274 +0.64(+6.81%)
Jun 27, 2002 9.062 9.341 8.744 9.341 78,998 +0.28(+3.07%)
Jun 26, 2002 8.506 9.301 8.355 9.062 64,406 +0.49(+5.75%)
Jun 25, 2002 8.752 9.309 8.570 8.570 143,279 -0.25(-2.88%)
Jun 21, 2002 8.904 8.999 8.768 8.824 64,280 -0.03(-0.36%)
Jun 20, 2002 8.864 9.158 8.784 8.856 57,362 +0.00(+0.00%)
Jun 19, 2002 8.585 8.999 8.585 8.856 93,716 +0.14(+1.55%)
Jun 18, 2002 8.609 8.903 8.585 8.721 43,399 +0.37(+4.38%)
Jun 17, 2002 8.307 8.744 8.267 8.355 93,716 +0.01(+0.10%)
Jun 14, 2002 8.546 8.705 8.299 8.347 105,038 -0.63(-7.00%)
Jun 12, 2002 8.506 9.142 8.506 8.975 72,709 +0.39(+4.54%)
Jun 11, 2002 8.466 8.792 8.458 8.585 73,463 +0.14(+1.70%)
Jun 10, 2002 8.109 8.458 8.021 8.442 65,538 +0.14(+1.63%)
Jun 07, 2002 8.196 8.307 8.021 8.307 49,185 +0.03(+0.38%)
Jun 06, 2002 8.347 8.395 8.275 8.275 69,312 -0.07(-0.86%)
Jun 05, 2002 8.283 8.355 8.077 8.347 29,184 +0.10(+1.16%)
May 31, 2002 8.109 8.387 8.109 8.252 96,610 +0.12(+1.47%)
May 28, 2002 8.005 8.140 8.005 8.132 29,561 +0.18(+2.30%)
May 27, 2002 8.029 8.426 7.949 7.949 59,249 +0.00(+0.00%)
May 24, 2002 8.029 8.426 7.949 7.949 59,249 -0.34(-4.12%)
May 23, 2002 7.949 8.291 7.949 8.291 76,986 +0.21(+2.56%)
May 22, 2002 8.148 8.403 7.965 8.085 69,815 -0.13(-1.55%)
May 21, 2002 8.331 8.347 8.212 8.212 126,800 -0.09(-1.05%)
May 20, 2002 8.323 8.347 8.283 8.299 92,961 -0.02(-0.29%)
May 17, 2002 8.267 8.387 8.156 8.323 139,505 -0.02(-0.29%)
May 16, 2002 8.347 8.426 8.188 8.347 90,697 +0.00(+0.00%)
May 15, 2002 8.367 8.442 8.267 8.347 82,646 +0.12(+1.45%)
May 14, 2002 8.395 8.466 8.252 8.228 100,761 -0.16(-1.90%)
May 13, 2002 8.347 8.466 8.260 8.387 48,556 -0.16(-1.86%)
May 10, 2002 8.188 8.546 8.188 8.546 39,876 +0.20(+2.38%)
May 09, 2002 8.148 8.705 8.148 8.347 41,889 +0.20(+2.44%)
May 08, 2002 8.307 8.466 8.053 8.148 30,945 -0.16(-1.91%)
May 07, 2002 8.108 8.307 7.942 8.307 176,489 +0.11(+1.36%)
May 06, 2002 8.498 8.498 7.886 8.196 78,747 -0.22(-2.64%)
May 03, 2002 8.387 8.490 8.347 8.419 50,191 -0.04(-0.47%)
May 02, 2002 8.299 8.498 8.283 8.458 158,123 +0.10(+1.25%)
May 01, 2002 8.267 8.354 8.037 8.354 60,632 +0.01(+0.09%)
Apr 30, 2002 8.267 8.379 8.108 8.347 54,720 +0.00(+0.00%)
Apr 29, 2002 8.188 8.347 8.069 8.347 34,467 +0.13(+1.64%)
Apr 26, 2002 8.188 8.450 8.148 8.213 57,739 +0.06(+0.79%)
Apr 25, 2002 8.244 8.426 8.108 8.148 49,311 -0.08(-0.97%)
Apr 24, 2002 8.220 8.363 7.957 8.228 126,926 +0.01(+0.10%)
Apr 23, 2002 7.949 8.220 7.902 8.220 73,338 +0.27(+3.39%)
Apr 22, 2002 7.949 8.172 7.918 7.950 251,337 -0.28(-3.37%)
Apr 19, 2002 8.267 8.275 7.957 8.228 49,059 -0.12(-1.43%)
Apr 18, 2002 8.236 8.347 8.212 8.347 52,330 -0.01(-0.10%)
Apr 17, 2002 8.546 8.546 8.267 8.356 190,578 -0.17(-2.04%)
Apr 16, 2002 8.307 8.554 8.267 8.530 341,783 +0.22(+2.68%)
Apr 15, 2002 8.546 8.593 8.164 8.307 110,447 -0.26(-3.06%)
Apr 12, 2002 8.387 8.864 7.552 8.570 206,176 -0.10(-1.19%)
Apr 11, 2002 8.800 8.808 8.641 8.673 49,688 -0.13(-1.45%)
Apr 10, 2002 8.744 8.800 8.681 8.800 121,265 +0.08(+0.91%)
Apr 09, 2002 8.665 8.792 8.641 8.721 160,639 +0.06(+0.64%)
Apr 08, 2002 8.442 8.744 8.347 8.665 81,892 +0.14(+1.58%)
Apr 05, 2002 8.705 8.824 8.530 8.530 72,960 -0.27(-3.07%)
Apr 04, 2002 8.744 8.872 8.665 8.800 27,171 +0.10(+1.19%)
Apr 03, 2002 8.554 8.816 8.554 8.697 97,490 +0.14(+1.67%)
Apr 02, 2002 8.713 8.877 8.554 8.554 48,682 -0.16(-1.82%)
Apr 01, 2002 8.713 8.808 8.633 8.713 35,599 +0.01(+0.09%)
Mar 29, 2002 8.705 8.943 8.705 8.705 30,819 +0.00(+0.00%)
Mar 28, 2002 8.705 8.943 8.705 8.705 30,819 -0.04(-0.45%)
Mar 27, 2002 8.943 9.062 8.705 8.744 37,109 -0.20(-2.22%)
Mar 26, 2002 8.919 9.142 8.744 8.943 84,785 +0.19(+2.18%)
Mar 25, 2002 8.824 8.880 8.705 8.752 31,700 -0.18(-2.05%)
Mar 22, 2002 8.959 8.959 8.824 8.935 31,071 -0.05(-0.53%)
Mar 21, 2002 8.888 9.007 8.705 8.983 58,745 +0.28(+3.20%)
Mar 20, 2002 8.943 8.943 8.705 8.705 9,811 -0.29(-3.18%)
Mar 19, 2002 8.824 9.007 8.705 8.991 85,540 +0.10(+1.07%)
Mar 18, 2002 8.744 8.983 8.721 8.895 56,355 +0.07(+0.81%)
Mar 15, 2002 8.442 8.824 8.426 8.824 74,721 +0.22(+2.59%)
Mar 14, 2002 8.681 8.848 8.347 8.601 41,889 -0.14(-1.64%)
Mar 13, 2002 8.665 8.824 8.665 8.744 58,620 +0.03(+0.36%)
Mar 12, 2002 8.744 8.744 8.665 8.713 58,494 +0.01(+0.09%)
Mar 11, 2002 8.426 8.824 8.426 8.705 49,059 +0.00(+0.00%)
Mar 08, 2002 8.744 8.888 8.228 8.705 69,815 -0.12(-1.35%)
Mar 07, 2002 8.544 8.824 8.544 8.824 53,210 +0.28(+3.26%)
Mar 06, 2002 8.449 8.546 8.347 8.546 16,730 +0.16(+1.90%)
Mar 05, 2002 8.371 8.466 8.267 8.387 46,921 +0.08(+0.96%)
Mar 04, 2002 8.356 8.419 8.307 8.307 65,035 -0.11(-1.32%)
Mar 01, 2002 8.148 8.522 8.148 8.419 66,293 +0.11(+1.34%)
Feb 28, 2002 8.228 8.387 8.228 8.307 30,064 +0.18(+2.25%)
Feb 27, 2002 8.188 8.299 8.108 8.124 17,988 -0.02(-0.29%)
Feb 26, 2002 8.442 8.442 8.085 8.148 19,120 -0.45(-5.27%)
Feb 25, 2002 8.069 8.625 7.949 8.601 96,735 +0.53(+6.60%)
Feb 22, 2002 8.037 8.085 7.949 8.069 218,504 +0.16(+2.01%)
Feb 21, 2002 7.949 8.267 7.910 7.910 79,376 -0.32(-3.86%)
Feb 20, 2002 7.949 8.228 7.870 8.228 68,432 +0.28(+3.50%)
Feb 19, 2002 7.910 7.980 7.870 7.949 24,781 +0.04(+0.50%)
Feb 18, 2002 7.957 8.204 7.910 7.910 67,928 +0.00(+0.00%)
Feb 15, 2002 7.957 8.204 7.910 7.910 67,928 -0.04(-0.50%)
Feb 14, 2002 8.093 8.188 7.949 7.949 90,949 -0.14(-1.67%)
Feb 13, 2002 7.878 8.108 7.878 8.085 92,207 +0.25(+3.25%)
Feb 12, 2002 7.473 7.830 7.473 7.830 23,523 +0.28(+3.68%)
Feb 11, 2002 7.155 7.616 7.155 7.552 64,784 +0.40(+5.56%)
Feb 08, 2002 7.170 7.314 7.115 7.155 239,260 -0.04(-0.55%)
Feb 07, 2002 7.314 7.345 7.155 7.194 167,935 +0.03(+0.44%)
Feb 06, 2002 7.345 7.361 7.075 7.162 89,062 -0.07(-0.99%)
Feb 05, 2002 7.337 7.464 7.234 7.234 122,020 -0.20(-2.67%)
Feb 04, 2002 7.377 7.600 7.274 7.433 45,914 +0.14(+1.96%)
Feb 01, 2002 8.029 8.101 7.234 7.290 58,871 -0.70(-8.76%)
Jan 31, 2002 7.870 8.029 7.711 7.989 63,274 +0.12(+1.52%)
Jan 30, 2002 7.393 7.870 7.393 7.870 101,264 +0.48(+6.45%)
Jan 29, 2002 7.282 7.592 7.194 7.393 118,246 -0.20(-2.62%)
Jan 28, 2002 7.484 7.751 7.480 7.592 128,184 +0.06(+0.84%)
Jan 25, 2002 7.989 8.108 7.155 7.528 143,782 -0.63(-7.70%)
Jan 24, 2002 7.949 8.156 7.949 8.156 7,799 +0.21(+2.60%)
Jan 23, 2002 7.234 8.140 7.234 7.949 69,564 +0.79(+11.11%)
Jan 22, 2002 8.156 8.220 7.115 7.155 74,470 -1.14(-13.79%)
Jan 21, 2002 8.108 8.331 8.108 8.299 18,869 +0.00(+0.00%)
Jan 18, 2002 8.108 8.331 8.108 8.299 18,869 +0.10(+1.26%)
Jan 17, 2002 8.267 8.490 8.148 8.196 28,681 -0.07(-0.87%)
Jan 16, 2002 7.942 8.355 7.942 8.267 47,172 +0.28(+3.48%)
Jan 15, 2002 8.069 8.188 7.989 7.989 24,529 -0.04(-0.50%)
Jan 14, 2002 7.949 8.188 7.942 8.029 17,988 +0.08(+1.00%)
Jan 11, 2002 8.236 8.260 7.949 7.949 42,266 -0.29(-3.47%)
Jan 10, 2002 8.077 8.403 8.077 8.236 8,176 +0.20(+2.47%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.