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

Xero Ltd (OP: XROLF )

83.17 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 21, 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 (%)
Apr 30, 2018 27.75 27.75 27.75 0 -1.73(-5.87%)
Apr 24, 2018 29.48 29.48 29.48 0 +1.28(+4.54%)
Apr 20, 2018 28.20 28.20 28.20 0 +0.30(+1.08%)
Apr 19, 2018 28.03 28.03 27.90 27.90 944 +1.40(+5.28%)
Apr 12, 2018 26.50 26.50 26.50 60 +1.46(+5.83%)
Apr 11, 2018 25.04 25.04 25.04 25.04 131 -3.06(-10.89%)
Apr 10, 2018 27.00 28.10 27.00 28.10 674 +2.10(+8.08%)
Apr 02, 2018 26.00 26.00 26.00 0 -0.25(-0.95%)
Mar 27, 2018 26.25 26.25 26.25 0 -0.17(-0.64%)
Mar 23, 2018 26.42 26.42 26.42 37 +0.17(+0.65%)
Mar 22, 2018 26.25 26.25 26.25 26.25 250 -0.25(-0.94%)
Mar 19, 2018 26.50 26.50 26.50 0 +0.50(+1.92%)
Mar 14, 2018 26.00 26.00 26.00 0 +0.00(+0.00%)
Mar 13, 2018 26.00 26.00 26.00 26.00 382 +1.50(+6.12%)
Mar 12, 2018 24.50 24.50 24.50 24.50 451 -2.63(-9.69%)
Mar 09, 2018 27.13 27.13 27.13 27.13 2,000 +1.35(+5.24%)
Mar 08, 2018 25.78 25.78 25.78 25.78 400 +0.41(+1.62%)
Mar 06, 2018 25.37 25.37 25.37 0 +1.12(+4.62%)
Mar 05, 2018 24.50 24.50 24.25 24.25 550 -0.91(-3.62%)
Mar 02, 2018 25.16 25.16 25.16 25.16 2,000 +0.26(+1.04%)
Mar 01, 2018 25.13 24.90 24.90 24.90 2,560 +0.61(+2.51%)
Feb 26, 2018 24.29 24.29 24.29 0 -0.61(-2.45%)
Feb 23, 2018 24.90 24.90 24.90 24.90 110 +1.15(+4.84%)
Feb 22, 2018 23.73 23.75 23.70 23.75 1,400 +0.40(+1.71%)
Feb 20, 2018 23.35 23.35 23.35 52 -0.45(-1.89%)
Feb 14, 2018 23.80 23.80 23.80 0 +0.35(+1.49%)
Feb 13, 2018 23.45 23.45 23.45 23.45 800 -0.45(-1.88%)
Feb 08, 2018 23.90 23.90 23.90 0 -0.35(-1.44%)
Feb 06, 2018 24.25 24.25 24.25 0 -0.38(-1.52%)
Feb 05, 2018 23.45 24.62 24.62 2,315 +1.18(+5.01%)
Feb 01, 2018 23.45 23.45 23.45 0 -1.85(-7.31%)
Jan 30, 2018 25.30 25.30 25.30 0 +0.00(+0.00%)
Jan 29, 2018 25.30 25.30 25.30 25.30 178 +0.13(+0.52%)
Jan 25, 2018 25.17 25.17 25.17 0 +0.46(+1.86%)
Jan 24, 2018 24.41 24.71 24.41 24.71 1,121 +0.40(+1.65%)
Jan 22, 2018 24.31 24.31 24.31 7 -0.12(-0.49%)
Jan 19, 2018 24.43 24.43 24.43 24.43 413 +0.23(+0.95%)
Jan 18, 2018 24.20 24.20 24.20 24.20 300 -0.04(-0.17%)
Jan 17, 2018 24.24 24.24 24.24 24.24 619 +0.26(+1.11%)
Jan 16, 2018 23.97 23.98 23.97 23.98 1,862 +0.73(+3.12%)
Jan 11, 2018 23.25 23.25 23.25 0 +1.15(+5.20%)
Jan 10, 2018 23.19 23.19 22.10 22.10 5,200 +0.02(+0.09%)
Jan 03, 2018 22.08 22.08 22.08 0 -0.22(-0.99%)
Jan 02, 2018 22.08 22.30 22.08 22.30 1,796 +0.22(+1.00%)
Dec 27, 2017 22.08 22.08 22.08 0 +0.08(+0.36%)
Dec 21, 2017 22.00 22.00 22.00 0 +0.59(+2.76%)
Dec 20, 2017 21.41 21.41 21.41 21.41 463 +0.70(+3.38%)
Dec 18, 2017 20.71 20.71 20.71 79,269 -0.07(-0.34%)
Dec 11, 2017 20.78 20.78 20.78 5,000 +0.28(+1.37%)
Dec 07, 2017 20.50 20.50 20.50 0 -0.32(-1.54%)
Dec 06, 2017 21.50 21.50 20.77 20.82 1,026 -0.52(-2.44%)
Dec 05, 2017 21.34 21.34 21.34 21.34 401 -0.19(-0.88%)
Dec 04, 2017 21.53 21.53 21.53 21.53 151 +0.11(+0.51%)
Nov 30, 2017 21.42 21.42 21.42 0 -1.07(-4.76%)
Nov 29, 2017 22.49 22.49 22.49 22.49 515 -0.01(-0.04%)
Nov 28, 2017 22.50 22.50 22.50 22.50 500 +0.00(+0.00%)
Nov 27, 2017 22.25 22.50 22.25 22.50 590 -0.60(-2.60%)
Nov 24, 2017 23.00 23.10 23.00 23.10 761 +0.15(+0.65%)
Nov 22, 2017 22.95 22.95 22.95 22.95 159 +0.31(+1.37%)
Nov 17, 2017 22.64 22.64 22.64 0 -0.16(-0.70%)
Nov 16, 2017 22.80 22.80 22.80 22.80 189 -0.25(-1.08%)
Nov 15, 2017 23.05 23.05 23.05 23.05 225 +1.29(+5.93%)
Nov 14, 2017 21.76 21.76 21.43 21.76 2,623 -0.15(-0.69%)
Nov 10, 2017 21.91 21.91 21.91 44 -1.09(-4.74%)
Nov 09, 2017 23.70 23.70 23.00 23.00 1,052 -0.39(-1.67%)
Nov 08, 2017 23.39 23.39 23.39 23.39 100 -0.60(-2.50%)
Nov 07, 2017 23.99 23.99 23.99 23.99 252 +0.98(+4.26%)
Nov 06, 2017 23.40 23.40 23.01 23.01 851 -0.58(-2.46%)
Nov 02, 2017 23.59 23.59 23.59 0 +0.09(+0.38%)
Oct 31, 2017 23.50 23.50 23.50 0 +0.37(+1.60%)
Oct 30, 2017 23.13 23.13 23.13 23.13 100 +0.27(+1.18%)
Oct 25, 2017 22.86 22.86 22.86 30 -0.60(-2.56%)
Oct 20, 2017 23.46 23.46 23.46 0 -0.35(-1.47%)
Oct 19, 2017 23.67 23.81 23.67 23.81 1,100 +0.16(+0.68%)
Oct 18, 2017 23.90 23.90 23.65 23.65 1,295 -0.42(-1.72%)
Oct 17, 2017 24.99 24.99 24.07 24.07 477 -1.43(-5.63%)
Oct 16, 2017 25.43 25.50 25.43 25.50 1,742 +1.50(+6.25%)
Oct 12, 2017 24.00 24.00 24.00 15,000 +0.60(+2.56%)
Oct 11, 2017 24.51 24.51 23.40 23.40 71,000 +0.96(+4.28%)
Oct 06, 2017 22.44 22.44 22.44 15,000 -0.22(-0.97%)
Oct 04, 2017 22.66 22.66 22.66 15,000 -0.32(-1.39%)
Oct 03, 2017 22.98 22.98 22.98 22.98 120 +0.78(+3.51%)
Sep 28, 2017 22.20 22.20 22.20 42 +1.09(+5.16%)
Sep 27, 2017 20.85 21.11 20.85 21.11 360 +0.38(+1.86%)
Sep 26, 2017 20.66 20.73 20.60 20.73 500 +0.05(+0.22%)
Sep 25, 2017 20.68 20.69 20.68 20.68 1,030 -0.05(-0.24%)
Sep 22, 2017 20.73 20.73 20.73 20.73 100 -0.57(-2.68%)
Sep 20, 2017 21.30 21.30 21.30 0 +0.70(+3.40%)
Sep 19, 2017 20.60 20.60 20.60 20.60 30,150 +0.09(+0.44%)
Sep 15, 2017 20.51 20.51 20.51 40 +0.48(+2.40%)
Sep 14, 2017 20.00 20.05 19.70 20.03 8,367 +0.33(+1.68%)
Sep 13, 2017 19.73 19.73 19.70 19.70 400 -0.30(-1.50%)
Sep 12, 2017 19.53 20.00 19.53 20.00 1,320 +1.18(+6.27%)
Sep 11, 2017 18.82 18.82 18.82 18.82 290 -0.18(-0.95%)
Sep 08, 2017 19.00 19.00 19.00 19.00 100 +0.08(+0.42%)
Sep 07, 2017 18.53 18.94 18.53 18.92 2,469 +0.16(+0.85%)
Sep 05, 2017 18.76 18.76 18.76 70 -0.17(-0.90%)
Aug 31, 2017 18.93 18.93 18.93 0 +0.03(+0.16%)
Aug 28, 2017 18.90 18.90 18.90 0 -0.56(-2.88%)
Aug 22, 2017 19.46 19.46 19.46 0 +0.02(+0.10%)
Aug 21, 2017 19.48 19.48 19.44 19.44 19,573 -0.06(-0.31%)
Aug 17, 2017 19.50 19.50 19.50 0 +0.00(+0.00%)
Aug 15, 2017 19.50 19.50 19.50 0 +0.03(+0.15%)
Aug 09, 2017 19.47 19.47 19.47 0 -0.94(-4.61%)
Aug 04, 2017 20.41 20.41 20.41 8 -0.41(-1.97%)
Aug 03, 2017 20.66 20.82 20.66 20.82 1,793 +0.38(+1.86%)
Aug 02, 2017 20.38 20.44 20.38 20.44 900 +1.38(+7.24%)
Jul 25, 2017 19.06 19.06 19.06 0 +0.11(+0.58%)
Jul 24, 2017 18.95 18.95 18.95 18.95 1,200 -0.10(-0.52%)
Jul 21, 2017 19.02 19.05 19.02 19.05 650 +0.14(+0.74%)
Jul 20, 2017 18.91 18.91 18.91 18.91 1,555 -0.09(-0.47%)
Jul 19, 2017 19.00 19.00 19.00 19.00 650 -0.06(-0.31%)
Jul 18, 2017 19.06 19.06 19.06 19.06 250 +0.00(+0.00%)
Jul 17, 2017 19.06 19.06 19.06 19.06 1,052 +0.46(+2.47%)
Jul 14, 2017 18.60 18.60 18.60 18.60 1,346 +0.00(+0.00%)
Jul 12, 2017 18.60 18.60 18.60 105 +0.18(+0.98%)
Jul 07, 2017 18.42 18.42 18.42 3,550 -0.28(-1.50%)
Jul 06, 2017 18.90 18.90 18.67 18.70 1,500 +0.48(+2.63%)
Jul 03, 2017 18.22 18.22 18.22 78 -0.68(-3.60%)
Jun 30, 2017 18.13 18.90 18.13 18.90 3,721 +0.25(+1.34%)
Jun 29, 2017 18.88 18.88 18.65 18.65 800 +0.06(+0.32%)
Jun 28, 2017 18.55 18.88 18.50 18.59 21,300 +0.09(+0.49%)
Jun 27, 2017 18.66 18.66 18.50 18.50 980 -0.34(-1.83%)
Jun 26, 2017 19.05 19.05 18.84 18.84 637 -0.10(-0.50%)
Jun 23, 2017 18.94 18.94 18.94 18.94 1,000 +0.62(+3.38%)
Jun 21, 2017 18.32 18.32 18.32 0 +0.57(+3.21%)
Jun 15, 2017 17.75 17.75 17.75 0 +0.00(+0.00%)
Jun 14, 2017 17.75 17.75 17.75 17.75 405 -0.08(-0.45%)
Jun 12, 2017 17.83 17.83 17.83 0 -0.25(-1.38%)
Jun 09, 2017 18.34 18.34 18.08 18.08 1,733 -0.67(-3.57%)
Jun 08, 2017 18.71 18.75 18.71 18.75 1,000 -0.17(-0.90%)
Jun 06, 2017 18.92 18.92 18.92 0 +0.56(+3.05%)
Jun 05, 2017 18.36 18.36 18.30 18.36 5,070 +0.25(+1.38%)
Jun 02, 2017 18.15 18.15 18.11 18.11 104,000 +0.26(+1.46%)
Jun 01, 2017 17.85 17.85 17.85 17.85 40,523 +0.65(+3.78%)
May 30, 2017 17.20 17.20 17.20 0 +0.15(+0.88%)
May 26, 2017 17.25 17.25 17.02 17.05 1,500 -0.44(-2.52%)
May 25, 2017 17.49 17.49 17.49 17.49 290 +0.31(+1.80%)
May 24, 2017 17.18 17.18 17.18 17.18 285 +0.16(+0.94%)
May 23, 2017 17.02 17.02 17.02 17.02 503 +0.67(+4.10%)
May 22, 2017 16.35 16.35 16.35 16.35 120 +0.00(+0.00%)
May 19, 2017 16.35 16.35 16.35 16.35 500 -0.33(-1.98%)
May 17, 2017 16.68 16.68 16.68 16 -0.07(-0.42%)
May 15, 2017 16.75 16.75 16.75 6 +0.69(+4.30%)
May 12, 2017 15.90 16.06 15.90 16.06 1,564 +0.31(+1.97%)
May 11, 2017 15.75 15.75 15.75 15.75 325 +0.43(+2.81%)
May 10, 2017 15.11 15.34 15.11 15.32 2,170 +0.72(+4.93%)
May 09, 2017 14.60 14.60 14.60 14.60 4,230 -0.18(-1.22%)
May 08, 2017 14.78 14.78 14.78 14.78 100 +0.00(+0.00%)
May 04, 2017 14.78 14.78 14.78 0 -0.22(-1.47%)
May 02, 2017 15.00 15.00 15.00 0 +0.15(+1.01%)
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.