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

Pier 1 Imports (NY: PIR )

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 (%)
Feb 14, 2020 3.560 3.560 3.560 0 -0.22(-5.82%)
Feb 13, 2020 3.690 3.800 3.530 3.780 72,953 +0.23(+6.48%)
Feb 12, 2020 3.880 3.900 3.500 3.550 122,456 -0.19(-5.08%)
Feb 11, 2020 3.600 3.790 3.350 3.740 111,412 +0.27(+7.78%)
Feb 10, 2020 3.580 3.670 3.440 3.470 54,063 -0.05(-1.42%)
Feb 07, 2020 3.670 3.780 3.500 3.520 68,400 -0.19(-5.12%)
Feb 06, 2020 3.850 3.850 3.600 3.710 99,857 +0.00(+0.00%)
Feb 05, 2020 3.760 3.850 3.550 3.710 90,463 -0.06(-1.59%)
Feb 04, 2020 3.660 3.800 3.480 3.770 200,707 +0.12(+3.29%)
Feb 03, 2020 3.160 3.699 3.050 3.650 236,211 +0.51(+16.24%)
Jan 31, 2020 3.050 3.156 3.000 3.140 64,300 -0.03(-0.95%)
Jan 30, 2020 3.200 3.300 3.020 3.170 116,799 -0.09(-2.76%)
Jan 29, 2020 3.420 3.500 3.200 3.260 114,270 -0.13(-3.83%)
Jan 28, 2020 3.580 3.630 3.370 3.390 128,593 -0.21(-5.83%)
Jan 27, 2020 3.690 3.710 3.517 3.600 123,044 +0.04(+1.12%)
Jan 24, 2020 3.810 3.880 3.480 3.560 223,800 -0.13(-3.52%)
Jan 23, 2020 3.480 3.730 3.450 3.690 142,708 +0.07(+1.93%)
Jan 22, 2020 3.680 3.680 3.500 3.620 96,500 +0.00(+0.00%)
Jan 21, 2020 3.580 3.730 3.300 3.620 246,041 +0.14(+4.02%)
Jan 17, 2020 3.710 3.820 3.460 3.480 255,900 -0.28(-7.45%)
Jan 16, 2020 3.910 3.930 3.680 3.760 216,306 -0.12(-3.09%)
Jan 15, 2020 4.090 4.090 3.720 3.880 311,389 -0.03(-0.77%)
Jan 14, 2020 3.810 4.190 3.700 3.910 523,923 +0.24(+6.54%)
Jan 13, 2020 3.500 3.700 3.200 3.670 278,220 +0.17(+4.86%)
Jan 10, 2020 3.610 3.674 3.430 3.500 288,000 -0.26(-6.91%)
Jan 09, 2020 3.750 4.030 3.500 3.760 419,913 -0.12(-3.09%)
Jan 08, 2020 4.670 4.690 3.610 3.880 670,440 -0.85(-17.97%)
Jan 07, 2020 3.630 5.200 3.160 4.730 1,321,022 -0.45(-8.69%)
Jan 06, 2020 6.000 6.120 4.360 5.180 591,164 -1.05(-16.85%)
Jan 03, 2020 6.340 6.600 6.145 6.230 145,500 -0.37(-5.61%)
Jan 02, 2020 6.650 6.650 6.210 6.600 72,938 +0.20(+3.12%)
Dec 31, 2019 6.000 6.580 6.000 6.400 124,600 +0.21(+3.39%)
Dec 30, 2019 6.050 6.270 5.950 6.190 116,242 -0.08(-1.28%)
Dec 27, 2019 6.300 6.400 6.100 6.270 127,700 -0.21(-3.24%)
Dec 26, 2019 6.630 6.640 6.300 6.480 115,928 -0.17(-2.56%)
Dec 24, 2019 6.940 7.030 6.590 6.650 159,000 -0.42(-5.94%)
Dec 23, 2019 7.110 7.170 6.910 7.070 159,916 -0.11(-1.53%)
Dec 20, 2019 6.780 7.190 6.520 7.180 249,000 +0.48(+7.16%)
Dec 19, 2019 6.730 6.880 6.580 6.700 97,602 -0.16(-2.33%)
Dec 18, 2019 6.930 6.990 6.590 6.860 156,339 -0.07(-1.01%)
Dec 17, 2019 7.670 7.680 6.890 6.930 250,457 -0.67(-8.82%)
Dec 16, 2019 7.550 7.960 7.550 7.600 100,814 +0.05(+0.66%)
Dec 13, 2019 8.050 8.200 7.550 7.550 173,800 -0.30(-3.82%)
Dec 12, 2019 7.480 7.940 7.480 7.850 104,313 +0.35(+4.67%)
Dec 11, 2019 7.640 7.680 7.409 7.500 86,931 -0.22(-2.85%)
Dec 10, 2019 7.500 7.760 7.290 7.720 122,342 +0.09(+1.18%)
Dec 09, 2019 7.700 8.000 7.600 7.630 93,381 -0.03(-0.39%)
Dec 06, 2019 8.100 8.250 7.543 7.660 154,700 -0.30(-3.77%)
Dec 05, 2019 8.800 8.800 7.750 7.960 136,305 -0.63(-7.33%)
Dec 04, 2019 8.260 8.780 8.260 8.590 98,015 +0.25(+3.00%)
Dec 03, 2019 7.670 8.480 7.600 8.340 131,897 +0.36(+4.51%)
Dec 02, 2019 8.490 8.790 7.840 7.980 95,072 -0.49(-5.79%)
Nov 29, 2019 9.550 9.550 8.250 8.470 120,500 -0.85(-9.12%)
Nov 27, 2019 9.400 10.20 9.090 9.320 289,100 +0.12(+1.30%)
Nov 26, 2019 7.820 9.480 7.610 9.200 352,397 +1.52(+19.79%)
Nov 25, 2019 7.320 7.860 7.160 7.680 188,351 +0.22(+2.95%)
Nov 22, 2019 6.980 7.500 6.900 7.460 144,500 +0.53(+7.65%)
Nov 21, 2019 7.010 7.030 6.900 6.930 93,501 -0.02(-0.29%)
Nov 20, 2019 7.100 7.400 6.800 6.950 97,384 -0.17(-2.39%)
Nov 19, 2019 7.730 7.760 7.040 7.120 151,019 -0.51(-6.68%)
Nov 18, 2019 7.810 8.010 7.510 7.630 127,432 -0.08(-1.04%)
Nov 15, 2019 8.450 8.813 7.530 7.710 301,600 -0.42(-5.17%)
Nov 14, 2019 6.630 8.980 6.610 8.130 910,873 +1.55(+23.56%)
Nov 13, 2019 6.400 6.680 6.400 6.580 60,210 +0.13(+2.02%)
Nov 12, 2019 6.380 6.740 6.310 6.450 65,207 +0.03(+0.47%)
Nov 11, 2019 6.850 7.048 6.146 6.420 68,206 -0.31(-4.61%)
Nov 08, 2019 7.150 7.216 6.510 6.730 148,700 -0.57(-7.81%)
Nov 07, 2019 6.860 7.460 6.860 7.300 263,740 +0.47(+6.88%)
Nov 06, 2019 6.710 7.110 6.570 6.830 162,640 +0.37(+5.73%)
Nov 05, 2019 7.130 7.480 6.052 6.460 349,995 -0.40(-5.83%)
Nov 04, 2019 6.850 7.200 6.660 6.860 240,338 +0.51(+8.03%)
Nov 01, 2019 5.600 6.640 5.600 6.350 303,400 +0.72(+12.79%)
Oct 31, 2019 5.670 5.960 5.510 5.630 184,098 +0.13(+2.36%)
Oct 30, 2019 5.850 6.014 5.360 5.500 169,040 -0.31(-5.34%)
Oct 29, 2019 6.340 6.383 5.660 5.810 220,920 -0.51(-8.07%)
Oct 28, 2019 6.990 7.255 6.310 6.320 267,815 -0.64(-9.20%)
Oct 25, 2019 6.580 7.260 6.580 6.960 235,900 +0.29(+4.35%)
Oct 24, 2019 6.990 6.990 6.600 6.670 257,537 -0.22(-3.19%)
Oct 23, 2019 7.300 7.340 6.620 6.890 208,331 -0.44(-6.00%)
Oct 22, 2019 7.780 7.780 7.260 7.330 169,263 -0.26(-3.43%)
Oct 21, 2019 7.970 8.109 7.500 7.590 241,310 -0.47(-5.83%)
Oct 18, 2019 8.300 8.430 8.000 8.060 177,500 -0.37(-4.39%)
Oct 17, 2019 8.710 8.965 8.180 8.430 157,886 -0.18(-2.09%)
Oct 16, 2019 8.720 9.180 8.555 8.610 179,594 -0.09(-1.03%)
Oct 15, 2019 8.500 8.890 8.230 8.700 177,810 +0.11(+1.28%)
Oct 14, 2019 9.000 9.060 8.420 8.590 156,840 -0.32(-3.59%)
Oct 11, 2019 8.010 9.250 8.010 8.910 274,600 +0.75(+9.19%)
Oct 10, 2019 8.140 8.290 7.810 8.160 212,706 -0.10(-1.21%)
Oct 09, 2019 7.650 8.400 7.120 8.260 267,527 +0.79(+10.58%)
Oct 08, 2019 7.860 8.110 7.420 7.470 153,075 -0.63(-7.78%)
Oct 07, 2019 7.890 8.525 7.810 8.100 105,060 +0.04(+0.50%)
Oct 04, 2019 9.300 9.477 7.920 8.060 261,900 -1.27(-13.61%)
Oct 03, 2019 9.110 10.00 9.060 9.330 164,068 -0.05(-0.53%)
Oct 02, 2019 8.400 9.590 7.850 9.380 178,479 +0.77(+8.94%)
Oct 01, 2019 9.720 10.24 8.080 8.610 263,355 -1.11(-11.42%)
Sep 30, 2019 11.00 11.00 9.720 9.720 186,630 -1.15(-10.58%)
Sep 27, 2019 10.74 11.49 10.52 10.87 167,500 +0.15(+1.40%)
Sep 26, 2019 9.740 11.69 9.250 10.72 528,831 -1.48(-12.13%)
Sep 25, 2019 13.88 13.90 11.26 12.20 725,052 -1.51(-11.01%)
Sep 24, 2019 11.78 14.64 11.53 13.71 920,701 +2.35(+20.69%)
Sep 23, 2019 10.11 11.50 9.500 11.36 575,095 +1.23(+12.14%)
Sep 20, 2019 10.00 10.22 9.454 10.13 351,400 +0.40(+4.11%)
Sep 19, 2019 9.540 9.910 9.290 9.730 224,755 +0.22(+2.31%)
Sep 18, 2019 9.500 10.23 8.809 9.510 369,723 +0.24(+2.59%)
Sep 17, 2019 8.540 10.00 8.450 9.270 377,240 +0.68(+7.92%)
Sep 16, 2019 7.850 8.800 7.850 8.590 206,441 +0.68(+8.60%)
Sep 13, 2019 8.070 8.440 7.450 7.910 314,600 -0.40(-4.81%)
Sep 12, 2019 8.850 8.910 8.250 8.310 209,506 -0.56(-6.31%)
Sep 11, 2019 8.950 9.940 7.820 8.870 454,724 +0.05(+0.57%)
Sep 10, 2019 6.100 10.48 6.100 8.820 1,496,544 +2.70(+44.12%)
Sep 09, 2019 6.400 7.000 5.570 6.120 525,546 -0.04(-0.65%)
Sep 06, 2019 4.980 7.200 4.890 6.160 1,159,300 +1.26(+25.71%)
Sep 05, 2019 4.510 4.950 4.450 4.900 199,691 +0.56(+12.90%)
Sep 04, 2019 4.280 4.435 4.160 4.340 62,635 +0.09(+2.12%)
Sep 03, 2019 4.380 4.380 4.130 4.250 70,568 -0.13(-2.97%)
Aug 30, 2019 4.310 4.650 4.310 4.380 78,300 +0.08(+1.86%)
Aug 29, 2019 4.130 4.390 4.130 4.300 74,042 +0.17(+4.12%)
Aug 28, 2019 4.040 4.190 3.941 4.130 44,325 +0.06(+1.47%)
Aug 27, 2019 4.250 4.340 3.916 4.070 53,148 -0.08(-1.93%)
Aug 26, 2019 4.050 4.300 3.760 4.150 86,293 +0.25(+6.41%)
Aug 23, 2019 4.720 4.720 3.860 3.900 148,200 -0.87(-18.24%)
Aug 22, 2019 3.980 4.840 3.930 4.770 329,536 +0.88(+22.62%)
Aug 21, 2019 3.730 3.920 3.630 3.890 98,764 +0.27(+7.46%)
Aug 20, 2019 3.600 3.720 3.380 3.620 53,924 +0.15(+4.32%)
Aug 19, 2019 3.600 3.770 3.421 3.470 90,567 +0.00(+0.00%)
Aug 16, 2019 3.330 3.524 3.220 3.470 94,700 +0.11(+3.27%)
Aug 15, 2019 3.540 3.605 3.210 3.360 104,755 -0.18(-5.08%)
Aug 14, 2019 3.690 3.690 3.350 3.540 77,963 -0.16(-4.32%)
Aug 13, 2019 3.460 3.750 3.370 3.700 128,802 +0.13(+3.64%)
Aug 12, 2019 3.650 3.800 3.470 3.570 89,645 -0.04(-1.11%)
Aug 09, 2019 3.910 3.990 3.350 3.610 138,200 -0.13(-3.48%)
Aug 08, 2019 3.680 3.850 3.490 3.740 96,139 +0.19(+5.35%)
Aug 07, 2019 3.480 3.650 3.280 3.550 111,077 -0.04(-1.11%)
Aug 06, 2019 3.110 3.690 3.110 3.590 176,007 +0.41(+12.89%)
Aug 05, 2019 3.380 3.380 3.040 3.180 112,447 -0.20(-5.92%)
Aug 02, 2019 3.590 3.630 3.320 3.380 177,700 -0.17(-4.79%)
Aug 01, 2019 3.800 3.855 3.520 3.550 127,374 -0.30(-7.79%)
Jul 31, 2019 4.190 4.190 3.490 3.850 407,979 -0.27(-6.55%)
Jul 30, 2019 4.200 4.200 3.910 4.120 234,910 -0.12(-2.83%)
Jul 29, 2019 4.310 4.400 4.030 4.240 171,312 -0.07(-1.62%)
Jul 26, 2019 4.220 4.445 4.070 4.310 154,800 +0.11(+2.62%)
Jul 25, 2019 4.310 4.400 3.910 4.200 176,148 -0.11(-2.55%)
Jul 24, 2019 5.000 5.295 4.100 4.310 607,128 -0.66(-13.28%)
Jul 23, 2019 4.650 5.090 4.410 4.970 615,140 +0.50(+11.19%)
Jul 22, 2019 3.930 4.731 3.820 4.470 1,090,927 +0.63(+16.41%)
Jul 19, 2019 4.210 4.210 3.800 3.840 418,900 -0.06(-1.54%)
Jul 18, 2019 4.660 4.660 3.880 3.900 427,161 -0.76(-16.31%)
Jul 17, 2019 5.260 5.307 4.650 4.660 282,334 -0.63(-11.91%)
Jul 16, 2019 5.900 5.950 5.260 5.290 332,930 -0.71(-11.83%)
Jul 15, 2019 6.250 6.250 5.920 6.000 183,164 -0.20(-3.23%)
Jul 12, 2019 6.370 6.410 6.120 6.200 105,300 -0.04(-0.64%)
Jul 11, 2019 6.400 6.410 6.080 6.240 129,392 -0.16(-2.50%)
Jul 10, 2019 6.400 6.670 6.150 6.400 206,227 -0.09(-1.39%)
Jul 09, 2019 6.430 6.655 6.230 6.490 130,555 -0.03(-0.46%)
Jul 08, 2019 6.330 6.620 6.280 6.520 135,865 +0.10(+1.56%)
Jul 05, 2019 6.240 6.645 6.210 6.420 225,500 +0.19(+3.05%)
Jul 03, 2019 6.760 6.830 6.216 6.230 194,300 -0.71(-10.23%)
Jul 02, 2019 7.490 7.490 6.800 6.940 325,015 -0.44(-5.96%)
Jul 01, 2019 7.780 7.780 7.350 7.380 256,964 -0.15(-1.99%)
Jun 28, 2019 7.830 8.340 7.255 7.530 707,800 -0.40(-5.04%)
Jun 27, 2019 6.710 8.500 6.700 7.930 537,199 -0.85(-9.68%)
Jun 26, 2019 8.410 9.160 7.950 8.780 396,369 +0.12(+1.39%)
Jun 25, 2019 7.680 9.360 7.670 8.660 510,809 +0.98(+12.76%)
Jun 24, 2019 10.60 10.60 7.360 7.680 995,284 -3.65(-32.22%)
Jun 21, 2019 10.36 11.33 9.510 11.33 307,400 +0.97(+9.36%)
Jun 20, 2019 11.99 13.14 9.714 10.36 446,474 +9.68(+1423.53%)
Jun 19, 2019 0.6900 0.7000 0.6600 0.6800 1,095,855 +0.00(+0.00%)
Jun 18, 2019 0.6500 0.6800 0.6466 0.6800 463,464 +0.03(+4.97%)
Jun 17, 2019 0.6560 0.6800 0.6118 0.6478 843,503 -0.03(-4.82%)
Jun 14, 2019 0.7242 0.7290 0.6500 0.6806 1,663,100 -0.04(-5.71%)
Jun 13, 2019 0.7200 0.7400 0.7100 0.7218 571,886 -0.01(-1.12%)
Jun 12, 2019 0.7200 0.7500 0.7000 0.7300 1,000,914 -0.00(-0.42%)
Jun 11, 2019 0.6850 0.7500 0.6550 0.7331 2,587,244 +0.05(+7.81%)
Jun 10, 2019 0.6500 0.6900 0.6300 0.6800 1,794,607 +0.05(+7.94%)
Jun 07, 2019 0.6206 0.6357 0.6062 0.6300 569,300 +0.02(+3.30%)
Jun 06, 2019 0.6300 0.6500 0.6045 0.6099 861,973 -0.03(-4.51%)
Jun 05, 2019 0.6600 0.6700 0.6044 0.6387 1,232,353 -0.02(-3.23%)
Jun 04, 2019 0.6200 0.6600 0.6000 0.6600 1,294,887 +0.06(+10.52%)
Jun 03, 2019 0.5847 0.6000 0.5799 0.5972 772,777 +0.02(+3.00%)
May 31, 2019 0.6100 0.6100 0.5716 0.5798 1,055,000 -0.02(-3.56%)
May 30, 2019 0.6299 0.6299 0.5900 0.6012 1,180,879 +0.00(+0.20%)
May 29, 2019 0.6600 0.6600 0.5700 0.6000 1,716,308 -0.04(-6.06%)
May 28, 2019 0.6558 0.7100 0.6150 0.6387 1,416,561 +0.01(+1.38%)
May 24, 2019 0.6500 0.6600 0.6200 0.6300 629,600 +0.00(+0.40%)
May 23, 2019 0.6470 0.6700 0.5802 0.6275 1,283,287 -0.02(-2.73%)
May 22, 2019 0.6800 0.6843 0.6400 0.6451 1,011,933 -0.01(-0.92%)
May 21, 2019 0.7100 0.7219 0.6100 0.6511 2,359,183 -0.06(-8.42%)
May 20, 2019 0.8000 0.8000 0.6900 0.7110 1,839,034 -0.08(-10.09%)
May 17, 2019 0.8200 0.8379 0.7900 0.7908 1,618,900 -0.04(-4.32%)
May 16, 2019 0.8500 0.8600 0.8100 0.8265 1,550,576 -0.04(-4.19%)
May 15, 2019 0.8800 0.8900 0.8324 0.8626 864,933 -0.01(-0.83%)
May 14, 2019 0.8300 0.9000 0.8010 0.8698 1,252,374 +0.04(+4.80%)
May 13, 2019 0.8900 0.8900 0.8000 0.8300 2,095,650 -0.07(-7.93%)
May 10, 2019 0.9500 0.9502 0.8869 0.9015 2,071,000 -0.05(-5.13%)
May 09, 2019 0.9276 0.9800 0.8900 0.9502 2,652,994 +0.03(+2.71%)
May 08, 2019 0.9298 0.9400 0.8920 0.9251 1,545,156 +0.04(+3.94%)
May 07, 2019 0.9600 1.040 0.8600 0.8900 3,314,846 -0.09(-9.05%)
May 06, 2019 0.9100 1.000 0.8216 0.9786 5,281,198 +0.04(+4.64%)
May 03, 2019 0.9510 0.9600 0.9000 0.9352 2,844,000 -0.00(-0.51%)
May 02, 2019 0.9000 0.9400 0.8000 0.9400 2,953,762 +0.04(+4.67%)
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.