Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Progressive Corp,Ohio (NY:PGR)

208.00 -0.26 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2026 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 (%)
Jan 30, 2026 208.25 209.45 206.47 208.00 3,196,746 -0.26(-0.12%)
Jan 29, 2026 212.09 213.42 204.44 208.26 6,249,892 -4.48(-2.11%)
Jan 28, 2026 205.92 215.25 203.97 212.74 5,058,732 +4.66(+2.24%)
Jan 27, 2026 207.28 209.64 206.00 208.08 3,527,226 +0.08(+0.04%)
Jan 26, 2026 206.11 208.01 204.99 208.00 3,480,851 +1.97(+0.96%)
Jan 23, 2026 205.33 207.32 204.62 206.03 4,000,103 -0.89(-0.43%)
Jan 22, 2026 201.74 207.17 201.39 206.92 4,316,743 +3.92(+1.93%)
Jan 21, 2026 204.35 205.80 200.06 203.00 4,983,331 -0.92(-0.45%)
Jan 20, 2026 200.64 204.14 198.50 203.92 3,647,049 +1.55(+0.77%)
Jan 16, 2026 203.23 204.68 200.74 202.37 3,796,468 -1.15(-0.57%)
Jan 15, 2026 206.13 208.39 202.67 203.52 4,061,706 -1.98(-0.96%)
Jan 14, 2026 204.25 208.75 203.83 205.50 3,933,334 +0.44(+0.21%)
Jan 13, 2026 215.22 215.99 204.46 205.06 4,100,471 -11.44(-5.28%)
Jan 12, 2026 215.10 217.39 213.00 216.50 3,251,087 +1.34(+0.62%)
Jan 09, 2026 212.72 216.71 212.25 215.16 3,412,731 +2.01(+0.94%)
Jan 08, 2026 210.63 215.00 210.05 213.15 4,362,412 +4.05(+1.94%)
Jan 07, 2026 211.31 214.93 209.08 209.10 3,314,228 -3.25(-1.53%)
Jan 06, 2026 212.00 214.37 210.85 212.35 3,441,403 -0.57(-0.27%)
Jan 05, 2026 210.80 214.49 209.40 212.92 3,942,877 +0.80(+0.38%)
Jan 02, 2026 214.34 214.34 210.41 212.12 3,321,793 -2.00(-0.93%)
Dec 31, 2025 216.42 216.77 214.08 214.12 2,269,570 -2.12(-0.98%)
Dec 30, 2025 214.76 216.67 213.90 216.24 2,145,727 +1.37(+0.64%)
Dec 29, 2025 214.22 214.95 212.51 214.86 3,060,462 +1.30(+0.61%)
Dec 26, 2025 214.04 214.77 213.13 213.56 1,389,187 -0.50(-0.23%)
Dec 24, 2025 214.03 214.81 213.31 214.06 1,182,176 -0.22(-0.10%)
Dec 23, 2025 214.34 215.05 213.54 214.28 2,416,901 +0.50(+0.23%)
Dec 22, 2025 210.88 213.92 209.96 213.78 3,399,881 +2.90(+1.37%)
Dec 19, 2025 211.37 212.76 209.92 210.88 6,679,516 -0.55(-0.26%)
Dec 18, 2025 213.21 213.39 209.14 211.43 3,899,208 -2.27(-1.06%)
Dec 17, 2025 210.29 213.88 205.76 213.70 6,004,755 -4.27(-1.96%)
Dec 16, 2025 222.40 223.26 217.13 217.97 3,289,533 -4.28(-1.92%)
Dec 15, 2025 221.23 222.38 220.75 222.24 3,303,452 +1.42(+0.64%)
Dec 12, 2025 217.50 221.05 217.20 220.82 3,181,656 +4.15(+1.91%)
Dec 11, 2025 210.18 217.26 209.94 216.68 3,678,448 +7.18(+3.42%)
Dec 10, 2025 212.84 214.38 209.16 209.50 2,817,997 -3.33(-1.56%)
Dec 09, 2025 211.04 213.09 210.90 212.83 2,644,276 +3.00(+1.43%)
Dec 08, 2025 209.20 211.74 206.16 209.83 2,931,793 +0.25(+0.12%)
Dec 05, 2025 212.97 213.09 209.28 209.58 2,233,570 -3.95(-1.85%)
Dec 04, 2025 214.03 215.15 213.31 213.53 2,108,339 -0.08(-0.04%)
Dec 03, 2025 215.06 215.85 212.53 213.61 3,149,811 -1.49(-0.69%)
Dec 02, 2025 213.36 215.62 211.60 215.10 4,204,326 +0.88(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.