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 )

212.53 -0.66 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	9.951	11.08	9.901	10.89	12,877,581	+1.06(+10.83%)
Sep 29, 2008	11.53	11.53	9.826	9.826	8,530,747	-1.03(-9.51%)
Sep 26, 2008	10.79	10.95	10.72	10.86	0	+0.04(+0.35%)
Sep 25, 2008	10.92	11.05	10.48	10.82	5,309,647	+0.11(+1.05%)
Sep 24, 2008	10.55	10.80	10.11	10.71	4,118,644	+0.04(+0.35%)
Sep 23, 2008	10.86	11.05	10.63	10.67	7,916,679	-0.09(-0.81%)
Sep 22, 2008	10.95	11.16	10.67	10.76	6,676,098	-0.23(-2.05%)
Sep 19, 2008	10.79	12.52	10.64	10.98	0	+0.48(+4.53%)
Sep 18, 2008	10.25	10.68	9.907	10.51	20,539,892	+0.39(+3.90%)
Sep 17, 2008	10.61	10.64	10.02	10.11	20,903,624	-0.40(-3.81%)
Sep 16, 2008	10.20	10.65	10.20	10.51	20,619,158	+0.08(+0.78%)
Sep 15, 2008	10.19	10.98	10.19	10.43	18,689,484	-0.40(-3.70%)
Sep 12, 2008	10.69	10.91	10.69	10.83	12,059,514	-0.01(-0.12%)
Sep 11, 2008	11.06	11.16	10.64	10.85	16,866,802	-0.36(-3.24%)
Sep 10, 2008	11.20	11.28	10.90	11.21	14,742,105	+0.09(+0.84%)
Sep 09, 2008	11.16	11.61	11.11	11.12	21,826,226	-0.16(-1.44%)
Sep 08, 2008	11.88	11.95	11.17	11.28	20,676,328	-0.21(-1.80%)
Sep 05, 2008	11.27	11.50	11.19	11.48	0	+0.13(+1.16%)
Sep 04, 2008	11.46	11.55	11.33	11.35	6,499,069	-0.23(-1.95%)
Sep 03, 2008	11.57	11.60	11.45	11.58	7,359,603	+0.01(+0.05%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Progressive Corp,Ohio (NY: PGR )

Historical Prices