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

Maison Solutions Inc. - Class A Common Stock (NQ: MSS )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 22, 2024 1.150 1.145 1.010 1.050 57,608 -0.09(-7.89%)
May 21, 2024 1.220 1.220 1.110 1.140 21,213 -0.04(-3.39%)
May 20, 2024 1.180 1.220 1.180 1.180 29,673 +0.01(+0.85%)
May 17, 2024 1.270 1.270 1.070 1.170 20,825 -0.04(-3.31%)
May 16, 2024 1.170 1.240 1.170 1.210 16,137 +0.01(+0.83%)
May 15, 2024 1.220 1.233 1.140 1.200 8,711 -0.04(-3.23%)
May 14, 2024 1.090 1.250 1.090 1.240 63,398 +0.12(+10.71%)
May 13, 2024 1.200 1.218 1.086 1.120 19,151 -0.07(-5.88%)
May 10, 2024 1.180 1.270 1.140 1.190 65,071 -0.01(-0.83%)
May 09, 2024 1.230 1.230 1.200 1.200 16,594 -0.03(-2.43%)
May 08, 2024 1.190 1.230 1.123 1.230 79,982 +0.05(+4.23%)
May 07, 2024 1.310 1.310 1.160 1.180 43,270 -0.13(-9.92%)
May 06, 2024 1.080 1.400 1.080 1.310 146,670 +0.23(+21.30%)
May 03, 2024 1.070 1.110 1.040 1.080 54,510 +0.04(+3.85%)
May 02, 2024 1.070 1.070 1.010 1.040 13,319 +0.00(+0.00%)
May 01, 2024 1.050 1.080 1.010 1.040 17,686 -0.03(-2.80%)
Apr 30, 2024 1.060 1.090 1.060 1.070 14,244 +0.01(+0.93%)
Apr 29, 2024 1.090 1.099 1.040 1.060 31,826 -0.04(-3.63%)
Apr 26, 2024 1.100 1.140 1.050 1.100 24,954 +0.00(+0.00%)
Apr 25, 2024 1.160 1.160 1.100 1.100 43,866 -0.07(-5.98%)
Apr 24, 2024 1.170 1.200 1.140 1.170 13,910 -0.08(-6.40%)
Apr 23, 2024 1.200 1.250 1.166 1.250 10,903 +0.07(+5.93%)
Apr 22, 2024 1.180 1.200 1.140 1.180 18,750 -0.03(-2.48%)
Apr 19, 2024 1.220 1.300 1.170 1.210 31,476 -0.01(-0.82%)
Apr 18, 2024 1.310 1.310 1.213 1.220 22,747 +0.02(+1.67%)
Apr 17, 2024 1.160 1.200 1.140 1.200 14,928 +0.02(+1.69%)
Apr 16, 2024 1.150 1.180 1.110 1.180 23,586 +0.01(+0.85%)
Apr 15, 2024 1.230 1.240 1.145 1.170 48,526 -0.06(-4.88%)
Apr 12, 2024 1.270 1.280 1.150 1.230 58,819 +0.03(+2.50%)
Apr 11, 2024 1.320 1.320 1.190 1.200 70,893 -0.11(-8.40%)
Apr 10, 2024 1.330 1.340 1.270 1.310 6,843 -0.04(-2.96%)
Apr 09, 2024 1.340 1.350 1.310 1.350 20,993 +0.00(+0.00%)
Apr 08, 2024 1.350 1.350 1.300 1.350 31,694 +0.03(+2.27%)
Apr 05, 2024 1.260 1.340 1.260 1.320 61,228 +0.06(+4.76%)
Apr 04, 2024 1.360 1.440 1.220 1.260 211,336 +0.00(+0.00%)
Apr 03, 2024 1.240 1.350 1.230 1.260 44,993 +0.02(+1.61%)
Apr 02, 2024 1.280 1.320 1.210 1.240 77,140 -0.07(-5.34%)
Apr 01, 2024 1.370 1.430 1.270 1.310 69,185 -0.05(-3.68%)
Mar 28, 2024 1.420 1.420 1.310 1.360 69,856 -0.03(-2.16%)
Mar 27, 2024 1.420 1.430 1.340 1.390 27,076 -0.02(-1.42%)
Mar 26, 2024 1.480 1.500 1.330 1.410 53,201 -0.04(-2.76%)
Mar 25, 2024 1.390 1.450 1.310 1.450 60,700 +0.02(+1.40%)
Mar 22, 2024 1.330 1.455 1.330 1.430 126,865 +0.10(+7.52%)
Mar 21, 2024 1.430 1.550 1.330 1.330 137,592 -0.22(-14.19%)
Mar 20, 2024 1.190 1.630 1.190 1.550 248,729 +0.37(+31.36%)
Mar 19, 2024 1.200 1.280 1.080 1.180 66,317 -0.02(-1.67%)
Mar 18, 2024 1.260 1.300 1.200 1.200 188,016 -0.03(-2.44%)
Mar 15, 2024 1.260 1.280 1.145 1.230 137,199 -0.05(-3.91%)
Mar 14, 2024 1.390 1.390 1.170 1.280 61,718 -0.10(-7.25%)
Mar 13, 2024 1.300 1.432 1.300 1.380 193,243 -0.10(-6.76%)
Mar 12, 2024 1.470 1.508 1.300 1.480 38,644 +0.01(+0.68%)
Mar 11, 2024 1.470 1.520 1.430 1.470 33,547 +0.04(+2.80%)
Mar 08, 2024 1.590 1.590 1.400 1.430 143,538 -0.15(-9.49%)
Mar 07, 2024 1.630 1.640 1.540 1.580 105,533 -0.07(-4.24%)
Mar 06, 2024 1.580 1.650 1.580 1.650 104,320 +0.08(+5.10%)
Mar 05, 2024 1.550 1.600 1.510 1.570 101,522 -0.03(-1.88%)
Mar 04, 2024 1.510 1.650 1.490 1.600 75,644 +0.07(+4.58%)
Mar 01, 2024 1.570 1.580 1.470 1.530 70,004 +0.00(+0.00%)
Feb 29, 2024 1.620 1.630 1.510 1.530 32,953 -0.08(-4.97%)
Feb 28, 2024 1.590 1.680 1.560 1.610 51,979 +0.03(+1.90%)
Feb 27, 2024 1.550 1.640 1.540 1.580 77,390 -0.02(-1.25%)
Feb 26, 2024 1.330 1.660 1.300 1.600 282,674 +0.33(+25.98%)
Feb 23, 2024 1.440 1.470 1.232 1.270 126,568 -0.13(-9.29%)
Feb 22, 2024 1.690 1.750 1.370 1.400 200,717 -0.26(-15.66%)
Feb 21, 2024 1.790 1.800 1.650 1.660 102,251 -0.04(-2.35%)
Feb 20, 2024 1.920 1.960 1.700 1.700 286,658 -0.22(-11.46%)
Feb 16, 2024 1.700 1.980 1.630 1.920 448,298 +0.25(+14.97%)
Feb 15, 2024 1.720 1.750 1.640 1.670 263,615 -0.11(-6.18%)
Feb 14, 2024 1.810 1.810 1.540 1.780 474,341 +0.25(+16.34%)
Feb 13, 2024 1.800 1.800 1.500 1.530 376,722 -0.27(-15.00%)
Feb 12, 2024 1.480 1.980 1.480 1.800 1,953,598 +0.24(+15.38%)
Feb 09, 2024 1.200 1.780 1.075 1.560 3,228,807 +0.46(+41.82%)
Feb 08, 2024 1.030 1.150 0.9400 1.100 571,881 +0.12(+12.27%)
Feb 07, 2024 0.8802 0.9900 0.8802 0.9798 127,715 +0.10(+11.34%)
Feb 06, 2024 0.8900 0.9240 0.8405 0.8800 69,060 +0.01(+1.36%)
Feb 05, 2024 0.9016 0.9800 0.8682 0.8682 108,548 -0.07(-7.34%)
Feb 02, 2024 0.8762 1.030 0.8762 0.9370 154,502 +0.03(+2.85%)
Feb 01, 2024 0.8973 0.9430 0.8700 0.9110 82,598 +0.02(+1.75%)
Jan 31, 2024 0.8800 0.9332 0.8652 0.8953 34,817 +0.02(+2.20%)
Jan 30, 2024 0.9100 0.9700 0.8550 0.8760 82,554 -0.06(-6.18%)
Jan 29, 2024 0.9800 1.020 0.9100 0.9337 96,989 -0.07(-6.63%)
Jan 26, 2024 0.9101 1.030 0.8872 1.000 253,278 +0.15(+17.48%)
Jan 25, 2024 0.7700 0.8581 0.7500 0.8512 176,268 +0.08(+10.55%)
Jan 24, 2024 0.7270 0.7700 0.7111 0.7700 82,170 +0.04(+4.80%)
Jan 23, 2024 0.7101 0.7369 0.7000 0.7347 90,021 +0.00(+0.64%)
Jan 22, 2024 0.7400 0.7465 0.6768 0.7300 302,186 -0.01(-1.35%)
Jan 19, 2024 0.7800 0.8000 0.7300 0.7400 131,243 -0.02(-2.25%)
Jan 18, 2024 0.8469 0.8475 0.7565 0.7570 144,569 -0.07(-8.24%)
Jan 17, 2024 0.8700 0.8913 0.8240 0.8250 93,937 -0.04(-4.59%)
Jan 16, 2024 0.8800 0.9098 0.8645 0.8647 84,673 -0.06(-6.00%)
Jan 12, 2024 0.9300 0.9338 0.8800 0.9199 89,734 +0.02(+2.20%)
Jan 11, 2024 0.9282 0.9282 0.8650 0.9001 124,025 +0.00(+0.01%)
Jan 10, 2024 0.9800 1.020 0.8800 0.9000 217,280 -0.07(-6.75%)
Jan 09, 2024 1.030 1.030 0.9450 0.9651 243,463 -0.05(-5.38%)
Jan 08, 2024 1.150 1.210 1.010 1.020 318,050 -0.11(-9.73%)
Jan 05, 2024 1.110 1.217 1.110 1.130 209,112 -0.02(-1.74%)
Jan 04, 2024 1.190 1.240 1.130 1.150 133,401 -0.06(-4.96%)
Jan 03, 2024 1.130 1.280 1.120 1.210 278,881 +0.03(+2.54%)
Jan 02, 2024 1.350 1.380 1.170 1.180 465,722 -0.19(-13.87%)
Dec 29, 2023 1.420 1.430 1.370 1.370 184,776 -0.01(-0.72%)
Dec 28, 2023 1.500 1.580 1.340 1.380 686,732 -0.12(-8.00%)
Dec 27, 2023 1.680 1.720 1.500 1.500 796,078 -0.13(-7.98%)
Dec 26, 2023 1.560 1.750 1.560 1.630 577,213 +0.11(+7.24%)
Dec 22, 2023 1.690 1.690 1.520 1.520 710,642 -0.18(-10.59%)
Dec 21, 2023 1.850 1.870 1.700 1.700 408,762 -0.10(-5.56%)
Dec 20, 2023 2.170 2.179 1.750 1.800 940,923 -0.43(-19.28%)
Dec 19, 2023 2.170 2.550 2.000 2.230 1,475,751 -0.16(-6.69%)
Dec 18, 2023 1.880 2.390 1.450 2.390 4,194,503 -0.11(-4.40%)
Dec 15, 2023 15.31 15.66 2.050 2.500 5,161,789 -12.71(-83.56%)
Dec 14, 2023 14.87 16.20 14.80 15.21 626,527 +0.19(+1.26%)
Dec 13, 2023 14.72 15.30 14.67 15.02 2,503,172 +0.23(+1.56%)
Dec 12, 2023 14.58 15.99 14.21 14.79 1,875,287 +0.21(+1.44%)
Dec 11, 2023 14.00 15.41 12.61 14.58 2,975,791 +0.78(+5.65%)
Dec 08, 2023 14.44 14.50 11.26 13.80 4,281,129 -0.70(-4.83%)
Dec 07, 2023 13.54 14.59 13.50 14.50 654,477 +1.01(+7.49%)
Dec 06, 2023 13.50 13.95 13.00 13.49 577,417 -0.76(-5.33%)
Dec 05, 2023 13.00 14.90 12.96 14.25 4,193,054 +1.40(+10.89%)
Dec 04, 2023 14.90 16.99 11.00 12.85 1,310,786 -1.35(-9.51%)
Dec 01, 2023 14.85 15.48 14.00 14.20 1,418,598 -0.32(-2.20%)
Nov 30, 2023 15.00 16.00 14.50 14.52 345,803 -0.48(-3.20%)
Nov 29, 2023 14.39 15.00 13.69 15.00 830,035 +0.50(+3.45%)
Nov 28, 2023 13.28 22.97 12.41 14.50 4,261,947 +1.76(+13.81%)
Nov 27, 2023 12.37 12.89 11.46 12.74 66,464 +0.29(+2.33%)
Nov 24, 2023 9.780 12.83 9.610 12.45 664,837 +1.58(+14.54%)
Nov 22, 2023 8.450 11.85 8.400 10.87 1,312,291 +2.48(+29.56%)
Nov 21, 2023 8.390 9.150 7.960 8.390 426,863 -0.01(-0.12%)
Nov 20, 2023 10.14 10.72 7.930 8.400 569,674 -1.45(-14.72%)
Nov 17, 2023 9.250 10.27 9.201 9.850 20,300 +0.54(+5.74%)
Nov 16, 2023 10.29 10.29 9.140 9.315 24,127 -0.62(-6.29%)
Nov 15, 2023 10.40 10.40 9.752 9.940 22,714 -0.10(-1.00%)
Nov 14, 2023 9.540 10.20 9.410 10.04 22,225 +0.21(+2.14%)
Nov 13, 2023 9.620 10.29 9.260 9.830 83,887 +0.19(+1.97%)
Nov 10, 2023 9.160 10.05 8.850 9.640 170,612 +0.50(+5.47%)
Nov 09, 2023 8.440 9.200 8.310 9.140 89,566 +0.43(+4.94%)
Nov 08, 2023 8.030 9.390 7.820 8.710 146,692 +0.43(+5.19%)
Nov 07, 2023 8.610 8.740 7.740 8.280 68,124 -0.36(-4.17%)
Nov 06, 2023 7.080 8.860 6.760 8.640 767,320 +1.36(+18.68%)
Nov 03, 2023 7.760 9.260 6.580 7.280 1,408,843 -0.65(-8.20%)
Nov 02, 2023 6.690 8.060 6.300 7.930 678,533 +1.39(+21.25%)
Nov 01, 2023 5.860 6.750 5.151 6.540 352,973 +0.94(+16.79%)
Oct 31, 2023 8.280 8.450 5.150 5.600 222,114 -2.51(-30.95%)
Oct 30, 2023 8.490 8.498 8.020 8.110 29,677 -0.01(-0.12%)
Oct 27, 2023 7.800 8.440 7.551 8.120 34,120 +0.32(+4.10%)
Oct 26, 2023 8.090 8.250 6.830 7.800 91,537 -0.32(-3.94%)
Oct 25, 2023 8.530 8.530 8.040 8.120 35,550 -0.65(-7.41%)
Oct 24, 2023 9.420 9.470 8.420 8.770 83,597 -0.48(-5.19%)
Oct 23, 2023 8.450 9.730 8.435 9.250 335,061 +0.99(+11.99%)
Oct 20, 2023 7.920 8.300 7.790 8.260 59,134 +0.17(+2.10%)
Oct 19, 2023 6.530 9.000 6.530 8.090 855,213 +1.64(+25.43%)
Oct 18, 2023 5.340 6.660 5.120 6.450 123,851 +0.96(+17.49%)
Oct 17, 2023 4.810 5.490 4.810 5.490 133,524 +0.26(+4.97%)
Oct 16, 2023 5.010 5.460 4.800 5.230 243,890 +0.19(+3.77%)
Oct 13, 2023 5.360 5.799 4.800 5.040 218,038 -0.04(-0.79%)
Oct 12, 2023 4.580 5.340 4.500 5.080 507,767 +0.32(+6.72%)
Oct 11, 2023 5.710 5.710 4.710 4.760 129,948 -0.55(-10.36%)
Oct 10, 2023 5.770 5.770 4.810 5.310 380,404 -1.19(-18.31%)
Oct 09, 2023 6.910 7.790 6.380 6.500 379,440 -0.82(-11.20%)
Oct 06, 2023 7.050 10.96 6.600 7.320 5,605,214 -1.64(-18.30%)
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.