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

The Arena Group Holdings, Inc. Common Stock (NY:AREN)

6.100 +0.030 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 5.660 6.225 5.650 6.100 155,506 +0.03(+0.49%)
Jul 24, 2025 6.400 6.440 6.070 6.070 125,635 -0.35(-5.45%)
Jul 23, 2025 6.450 6.574 6.200 6.420 125,460 +0.04(+0.63%)
Jul 22, 2025 5.710 6.560 5.620 6.380 416,247 +0.61(+10.57%)
Jul 21, 2025 5.330 5.810 5.254 5.770 215,490 +0.53(+10.11%)
Jul 18, 2025 5.710 5.710 5.147 5.240 190,378 -0.43(-7.58%)
Jul 17, 2025 5.310 5.700 5.220 5.670 143,441 +0.33(+6.18%)
Jul 16, 2025 5.340 5.425 5.100 5.340 255,852 -0.02(-0.37%)
Jul 15, 2025 5.660 5.770 5.280 5.360 159,044 -0.38(-6.62%)
Jul 14, 2025 5.830 6.071 5.510 5.740 88,672 -0.03(-0.52%)
Jul 11, 2025 6.220 6.250 5.701 5.770 163,440 -0.45(-7.23%)
Jul 10, 2025 6.240 6.286 5.860 6.220 193,249 +0.02(+0.32%)
Jul 09, 2025 6.350 6.490 6.060 6.200 171,747 -0.15(-2.36%)
Jul 08, 2025 6.830 6.830 6.160 6.350 158,227 -0.39(-5.79%)
Jul 07, 2025 6.140 6.740 6.045 6.740 257,565 +0.54(+8.71%)
Jul 03, 2025 6.060 6.389 5.951 6.200 113,538 +0.16(+2.65%)
Jul 02, 2025 5.980 6.150 5.800 6.040 124,501 +0.09(+1.51%)
Jul 01, 2025 6.130 6.510 5.865 5.950 310,767 -0.25(-4.03%)
Jun 30, 2025 6.400 6.400 5.780 6.200 349,580 -0.17(-2.67%)
Jun 27, 2025 6.540 6.690 5.930 6.370 1,867,553 -0.06(-0.93%)
Jun 26, 2025 5.600 6.540 5.500 6.430 276,542 +0.83(+14.82%)
Jun 25, 2025 6.020 6.140 5.600 5.600 125,569 -0.42(-6.98%)
Jun 24, 2025 5.760 6.500 5.700 6.020 350,587 +0.27(+4.70%)
Jun 23, 2025 6.290 7.000 5.279 5.750 413,448 -0.51(-8.15%)
Jun 20, 2025 5.500 6.270 5.300 6.260 304,356 +0.76(+13.82%)
Jun 18, 2025 5.260 5.630 5.073 5.500 176,195 +0.22(+4.17%)
Jun 17, 2025 5.670 5.670 5.160 5.280 139,403 -0.42(-7.37%)
Jun 16, 2025 5.320 6.180 5.292 5.700 342,149 +0.53(+10.25%)
Jun 13, 2025 4.750 5.293 4.650 5.170 191,155 +0.41(+8.61%)
Jun 12, 2025 4.710 4.830 4.565 4.760 123,319 -0.06(-1.24%)
Jun 11, 2025 4.930 5.179 4.710 4.820 129,206 -0.13(-2.63%)
Jun 10, 2025 4.930 5.050 4.870 4.950 106,318 -0.03(-0.60%)
Jun 09, 2025 5.530 5.913 4.810 4.980 245,831 -0.59(-10.59%)
Jun 06, 2025 5.380 5.650 5.120 5.570 143,947 +0.51(+10.08%)
Jun 05, 2025 5.900 6.089 5.030 5.060 261,664 -0.74(-12.76%)
Jun 04, 2025 5.310 6.920 5.120 5.800 474,231 +0.71(+13.95%)
Jun 03, 2025 4.700 5.390 4.620 5.090 268,046 +0.38(+8.07%)
Jun 02, 2025 4.180 4.840 3.860 4.710 299,760 +0.44(+10.30%)
May 30, 2025 4.770 4.770 3.920 4.270 372,720 -0.50(-10.48%)
May 29, 2025 4.690 5.000 4.620 4.770 110,436 +0.09(+1.92%)
May 28, 2025 4.760 5.528 4.645 4.680 495,614 -0.10(-2.09%)
May 27, 2025 6.750 7.110 4.540 4.780 573,297 -1.96(-29.08%)
May 23, 2025 7.700 7.830 6.430 6.740 759,676 -1.06(-13.59%)
May 22, 2025 8.000 8.575 7.628 7.800 317,316 -0.36(-4.41%)
May 21, 2025 8.870 9.089 8.010 8.160 298,591 -0.75(-8.42%)
May 20, 2025 9.680 10.05 8.680 8.910 443,079 -0.85(-8.71%)
May 19, 2025 7.800 10.03 7.500 9.760 812,753 +1.89(+24.02%)
May 16, 2025 7.020 7.870 6.510 7.870 253,399 +1.16(+17.29%)
May 15, 2025 7.440 7.450 6.020 6.710 333,451 -0.74(-9.93%)
May 14, 2025 7.680 7.680 6.900 7.450 218,635 -0.10(-1.32%)
May 13, 2025 7.500 7.880 7.150 7.550 287,101 +0.43(+6.04%)
May 12, 2025 7.490 7.490 6.800 7.120 329,841 +0.01(+0.14%)
May 09, 2025 6.300 7.606 5.800 7.110 457,500 +0.96(+15.61%)
May 08, 2025 5.120 6.360 5.030 6.150 214,325 +1.05(+20.59%)
May 07, 2025 5.260 5.300 4.670 5.100 108,443 -0.13(-2.49%)
May 06, 2025 5.300 5.350 4.940 5.230 60,835 +0.04(+0.77%)
May 05, 2025 5.480 5.500 5.076 5.190 79,840 -0.30(-5.46%)
May 02, 2025 5.240 5.505 4.850 5.490 178,630 +0.26(+4.97%)
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 Of Service.
 
 
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.