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)

3.400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 9, 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 (%)
Feb 09, 2026 3.340 3.500 3.300 3.400 77,073 +0.11(+3.34%)
Feb 06, 2026 3.240 3.380 3.170 3.290 61,692 +0.10(+3.13%)
Feb 05, 2026 3.310 3.400 3.190 3.190 45,096 -0.22(-6.45%)
Feb 04, 2026 3.450 3.499 3.280 3.410 85,097 -0.02(-0.58%)
Feb 03, 2026 3.920 3.920 3.330 3.430 181,020 -0.47(-12.05%)
Feb 02, 2026 3.880 4.040 3.860 3.900 55,915 +0.01(+0.26%)
Jan 30, 2026 3.870 3.940 3.740 3.890 47,186 +0.00(+0.00%)
Jan 29, 2026 3.850 3.890 3.740 3.890 27,626 +0.05(+1.30%)
Jan 28, 2026 3.960 4.021 3.800 3.840 58,910 -0.14(-3.52%)
Jan 27, 2026 3.980 3.980 3.890 3.980 28,255 -0.01(-0.25%)
Jan 26, 2026 4.090 4.140 3.850 3.990 61,655 -0.05(-1.24%)
Jan 23, 2026 4.130 4.150 3.990 4.040 57,531 -0.09(-2.18%)
Jan 22, 2026 4.130 4.235 4.070 4.130 43,773 +0.03(+0.73%)
Jan 21, 2026 3.950 4.115 3.950 4.100 66,705 +0.16(+4.06%)
Jan 20, 2026 4.040 4.070 3.900 3.940 82,381 -0.21(-5.06%)
Jan 16, 2026 4.200 4.280 4.070 4.150 39,976 -0.02(-0.48%)
Jan 15, 2026 4.420 4.450 4.170 4.170 48,801 -0.18(-4.14%)
Jan 14, 2026 4.220 4.470 4.200 4.350 53,168 +0.14(+3.33%)
Jan 13, 2026 4.350 4.370 4.110 4.210 47,987 -0.14(-3.22%)
Jan 12, 2026 4.240 4.410 4.200 4.350 85,539 +0.05(+1.16%)
Jan 09, 2026 4.180 4.400 4.140 4.300 104,427 +0.19(+4.62%)
Jan 08, 2026 4.040 4.190 3.930 4.110 101,412 +0.06(+1.48%)
Jan 07, 2026 4.060 4.100 3.960 4.050 103,397 -0.01(-0.25%)
Jan 06, 2026 3.950 4.165 3.805 4.060 111,879 +0.12(+3.05%)
Jan 05, 2026 3.990 4.060 3.870 3.940 88,323 -0.01(-0.25%)
Jan 02, 2026 4.060 4.180 3.895 3.950 72,920 -0.05(-1.25%)
Dec 31, 2025 4.020 4.100 3.910 4.000 87,195 -0.03(-0.74%)
Dec 30, 2025 3.930 4.100 3.850 4.030 128,890 +0.10(+2.54%)
Dec 29, 2025 4.130 4.190 3.900 3.930 96,152 -0.25(-5.98%)
Dec 26, 2025 4.120 4.235 4.080 4.180 91,671 +0.06(+1.46%)
Dec 24, 2025 3.940 4.160 3.920 4.120 88,587 +0.17(+4.30%)
Dec 23, 2025 3.920 4.035 3.870 3.950 122,310 +0.02(+0.51%)
Dec 22, 2025 4.210 4.210 3.840 3.930 120,389 -0.28(-6.65%)
Dec 19, 2025 4.230 4.321 4.050 4.210 126,781 +0.05(+1.20%)
Dec 18, 2025 4.140 4.400 4.100 4.160 239,946 +0.14(+3.48%)
Dec 17, 2025 4.120 4.180 3.980 4.020 91,443 -0.05(-1.23%)
Dec 16, 2025 4.020 4.120 3.900 4.070 80,511 +0.04(+0.99%)
Dec 15, 2025 4.140 4.200 3.980 4.030 86,905 -0.08(-1.95%)
Dec 12, 2025 4.100 4.235 3.890 4.110 118,153 -0.01(-0.24%)
Dec 11, 2025 4.110 4.170 4.030 4.120 90,580 +0.00(+0.00%)
Dec 10, 2025 4.400 4.400 4.110 4.120 125,135 -0.28(-6.36%)
Dec 09, 2025 4.110 4.460 4.110 4.400 80,276 +0.22(+5.26%)
Dec 08, 2025 4.320 4.320 4.020 4.180 124,074 -0.11(-2.56%)
Dec 05, 2025 4.490 4.530 4.235 4.290 84,484 -0.17(-3.81%)
Dec 04, 2025 4.320 4.490 4.240 4.460 66,666 +0.18(+4.21%)
Dec 03, 2025 4.130 4.320 4.100 4.280 82,739 +0.13(+3.13%)
Dec 02, 2025 4.090 4.200 4.010 4.150 53,075 +0.09(+2.22%)
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.