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

- Apartments

Recent Quotes

My Watchlist

Indicators

Progressive Corp,Ohio (NY: PGR )

279.40 +1.85 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	278.19	281.16	276.08	279.40	3,046,598	+1.85(+0.67%)
Mar 12, 2025	278.89	280.00	273.35	277.55	2,879,114	+0.61(+0.22%)
Mar 11, 2025	277.77	279.10	273.52	276.94	3,353,770	-1.75(-0.63%)
Mar 10, 2025	279.22	286.85	277.36	278.69	4,159,682	-1.13(-0.40%)
Mar 07, 2025	278.57	281.93	277.78	279.82	2,885,774	-1.35(-0.48%)
Mar 06, 2025	281.00	281.55	276.14	281.17	2,326,680	-0.69(-0.24%)
Mar 05, 2025	280.91	283.53	278.99	281.86	2,485,533	-1.33(-0.47%)
Mar 04, 2025	285.85	287.49	281.71	283.19	3,362,989	-1.89(-0.66%)
Mar 03, 2025	282.38	285.28	282.08	285.08	2,871,572	+3.08(+1.09%)
Feb 28, 2025	279.94	282.40	276.64	282.00	3,509,519	+3.23(+1.16%)
Feb 27, 2025	274.59	279.95	274.01	278.77	2,338,926	+5.34(+1.95%)
Feb 26, 2025	278.47	280.25	272.46	273.43	3,386,765	-5.09(-1.83%)
Feb 25, 2025	277.64	279.93	274.39	278.52	3,541,074	+5.89(+2.16%)
Feb 24, 2025	266.48	275.52	266.48	272.63	3,951,771	+6.44(+2.42%)
Feb 21, 2025	266.92	269.09	265.75	266.19	2,567,351	-1.48(-0.55%)
Feb 20, 2025	268.57	269.23	263.98	267.67	1,933,554	-1.95(-0.72%)
Feb 19, 2025	263.01	270.79	262.45	269.62	3,280,348	+5.69(+2.16%)
Feb 18, 2025	263.12	266.46	262.04	263.93	2,609,626	+1.33(+0.51%)
Feb 14, 2025	261.29	264.35	260.36	262.60	2,852,142	+0.47(+0.18%)
Feb 13, 2025	257.79	262.32	256.94	262.13	2,781,138	+5.34(+2.08%)
Feb 12, 2025	256.36	257.95	255.13	256.79	2,164,718	-0.78(-0.30%)
Feb 11, 2025	253.00	258.73	248.59	257.57	2,794,868	+7.88(+3.16%)
Feb 10, 2025	252.00	252.47	248.51	249.69	1,881,847	-0.91(-0.36%)
Feb 07, 2025	251.59	253.34	249.63	250.60	1,710,719	-0.75(-0.30%)
Feb 06, 2025	250.79	252.65	250.34	251.35	1,589,054	+2.35(+0.94%)
Feb 05, 2025	249.76	250.38	247.25	249.00	1,508,488	+1.00(+0.40%)
Feb 04, 2025	247.21	251.50	247.11	248.00	1,775,219	-0.92(-0.37%)
Feb 03, 2025	247.52	250.71	245.51	248.92	2,050,344	+2.48(+1.01%)
Jan 31, 2025	250.20	251.26	246.43	246.44	3,047,702	-2.78(-1.12%)
Jan 30, 2025	247.39	249.69	244.18	249.22	2,374,352	+2.82(+1.14%)
Jan 29, 2025	238.42	252.00	237.73	246.40	3,564,601	+1.35(+0.55%)
Jan 28, 2025	246.69	246.69	243.03	245.05	2,723,873	-1.86(-0.75%)
Jan 27, 2025	240.44	247.02	240.11	246.91	2,251,950	+8.09(+3.39%)
Jan 24, 2025	238.63	239.93	236.01	238.82	2,324,312	-0.69(-0.29%)
Jan 23, 2025	240.00	241.50	238.15	239.51	2,589,988	+0.34(+0.14%)
Jan 22, 2025	243.29	243.49	236.90	239.17	3,655,934	-1.84(-0.76%)
Jan 21, 2025	244.01	246.93	239.75	241.01	3,204,284	-2.67(-1.10%)
Jan 17, 2025	245.73	246.83	243.61	243.68	1,967,907	-1.86(-0.76%)
Jan 16, 2025	242.69	246.35	242.00	245.54	1,897,562	+3.07(+1.27%)
Jan 15, 2025	240.91	242.94	238.43	242.47	3,498,039	+2.71(+1.13%)
Jan 14, 2025	235.48	239.83	233.11	239.76	2,256,734	+3.98(+1.69%)
Jan 13, 2025	230.36	236.31	228.54	235.78	3,023,785	+0.17(+0.07%)
Jan 10, 2025	237.23	241.57	234.72	235.61	3,692,746	-3.38(-1.41%)
Jan 08, 2025	238.64	243.06	236.94	238.99	2,651,452	+1.28(+0.54%)
Jan 07, 2025	235.36	238.75	234.43	237.71	2,391,498	+2.64(+1.12%)
Jan 06, 2025	238.19	239.01	234.72	235.07	2,170,606	-2.58(-1.09%)
Jan 03, 2025	237.73	239.83	235.88	237.65	1,490,110	+1.54(+0.65%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Progressive Corp,Ohio (NY: PGR )

Historical Prices