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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.930 +0.150 (+2.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 15, 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 (%)
Sep 15, 2025 5.860 5.990 5.610 5.930 319,181 +0.15(+2.60%)
Sep 12, 2025 5.890 5.890 5.170 5.780 562,770 +0.05(+0.87%)
Sep 11, 2025 6.150 6.255 5.680 5.730 192,737 -0.40(-6.53%)
Sep 10, 2025 6.000 6.250 5.940 6.130 144,274 +0.12(+2.00%)
Sep 09, 2025 5.880 6.080 5.650 6.010 175,601 +0.11(+1.86%)
Sep 08, 2025 6.320 6.375 5.720 5.900 467,767 -0.43(-6.79%)
Sep 05, 2025 6.590 6.599 6.260 6.330 159,318 -0.01(-0.16%)
Sep 04, 2025 6.040 6.550 5.980 6.340 166,269 +0.28(+4.62%)
Sep 03, 2025 6.090 6.390 5.920 6.060 200,131 +0.07(+1.17%)
Sep 02, 2025 5.950 6.157 5.920 5.990 145,665 +0.09(+1.53%)
Aug 29, 2025 6.190 6.220 5.870 5.900 181,553 -0.30(-4.84%)
Aug 28, 2025 6.230 6.295 6.120 6.200 96,993 +0.03(+0.49%)
Aug 27, 2025 6.200 6.430 6.130 6.170 142,958 +0.00(+0.00%)
Aug 26, 2025 6.290 6.500 6.110 6.170 126,759 -0.32(-4.93%)
Aug 25, 2025 6.550 6.763 6.090 6.490 412,126 -0.14(-2.11%)
Aug 22, 2025 6.500 7.000 6.370 6.630 282,490 +0.12(+1.84%)
Aug 21, 2025 6.340 6.660 6.250 6.510 140,673 +0.07(+1.09%)
Aug 20, 2025 6.750 6.920 6.280 6.440 177,094 -0.35(-5.15%)
Aug 19, 2025 7.360 7.360 6.580 6.790 221,184 -0.45(-6.22%)
Aug 18, 2025 7.150 7.610 6.950 7.240 605,066 +0.37(+5.39%)
Aug 15, 2025 7.080 7.080 6.070 6.870 543,501 +0.17(+2.54%)
Aug 14, 2025 7.820 7.850 6.000 6.700 972,329 +0.01(+0.15%)
Aug 13, 2025 6.840 7.090 6.420 6.690 107,729 -0.29(-4.15%)
Aug 12, 2025 6.780 6.980 6.520 6.980 108,387 +0.26(+3.87%)
Aug 11, 2025 6.730 6.878 6.400 6.720 110,297 -0.03(-0.44%)
Aug 08, 2025 6.840 7.065 6.710 6.750 63,545 -0.05(-0.74%)
Aug 07, 2025 7.030 7.079 6.730 6.800 114,816 -0.14(-2.02%)
Aug 06, 2025 6.720 7.220 6.650 6.940 127,545 +0.16(+2.36%)
Aug 05, 2025 6.970 7.013 6.530 6.780 156,665 -0.29(-4.10%)
Aug 04, 2025 6.650 7.070 6.400 7.070 183,695 +0.46(+6.96%)
Aug 01, 2025 6.220 7.020 5.810 6.610 344,808 +0.50(+8.18%)
Jul 31, 2025 6.300 6.400 5.970 6.110 130,198 -0.16(-2.55%)
Jul 30, 2025 5.920 6.400 5.834 6.270 183,593 +0.40(+6.81%)
Jul 29, 2025 5.860 5.970 5.620 5.870 116,513 +0.11(+1.91%)
Jul 28, 2025 6.040 6.110 5.710 5.760 106,034 -0.34(-5.57%)
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%)
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.