Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Och-Ziff Capital Management (NY: OZM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2012 10.00 10.13 9.790 9.930 1,390,732 +0.04(+0.40%)
Jan 30, 2012 9.880 9.927 9.710 9.890 1,506,083 -0.06(-0.60%)
Jan 27, 2012 9.880 10.07 9.760 9.950 1,195,060 +0.05(+0.51%)
Jan 26, 2012 9.960 10.03 9.830 9.900 1,233,955 -0.01(-0.10%)
Jan 25, 2012 9.600 10.00 9.598 9.910 1,567,086 +0.29(+3.01%)
Jan 24, 2012 9.570 9.650 9.470 9.620 1,682,918 -0.06(-0.62%)
Jan 23, 2012 9.830 9.840 9.620 9.680 1,024,541 -0.11(-1.12%)
Jan 20, 2012 9.740 9.850 9.630 9.790 964,171 +0.03(+0.31%)
Jan 19, 2012 9.570 9.890 9.460 9.760 1,794,020 +0.28(+2.95%)
Jan 18, 2012 9.310 9.500 9.300 9.480 993,444 +0.11(+1.17%)
Jan 17, 2012 9.380 9.490 9.280 9.370 1,112,275 +0.06(+0.64%)
Jan 13, 2012 9.050 9.330 9.010 9.310 732,853 +0.06(+0.65%)
Jan 12, 2012 9.230 9.290 9.030 9.250 612,160 +0.00(+0.00%)
Jan 11, 2012 9.140 9.300 9.130 9.250 688,024 -0.01(-0.11%)
Jan 10, 2012 9.260 9.290 9.080 9.260 1,563,866 +0.10(+1.09%)
Jan 09, 2012 9.480 9.480 9.010 9.160 2,102,452 +0.14(+1.55%)
Jan 06, 2012 8.710 9.240 8.710 9.020 3,182,430 +0.57(+6.75%)
Jan 05, 2012 8.270 8.620 8.200 8.450 3,723,494 +0.10(+1.20%)
Jan 04, 2012 8.380 8.480 8.220 8.350 1,234,923 -0.06(-0.71%)
Dec 30, 2011 8.250 8.620 8.245 8.410 1,876,229 +0.15(+1.82%)
Dec 29, 2011 8.220 8.350 8.140 8.260 560,818 +0.03(+0.36%)
Dec 28, 2011 8.350 8.400 8.160 8.230 911,288 -0.10(-1.20%)
Dec 27, 2011 8.560 8.680 8.290 8.330 580,477 -0.29(-3.36%)
Dec 23, 2011 8.590 8.750 8.570 8.620 715,135 +0.05(+0.58%)
Dec 21, 2011 8.180 8.610 8.080 8.570 1,005,493 +0.33(+4.00%)
Dec 20, 2011 8.040 8.530 8.030 8.240 2,914,412 +0.45(+5.78%)
Dec 19, 2011 7.850 7.950 7.750 7.790 844,818 -0.03(-0.38%)
Dec 16, 2011 7.930 8.100 7.740 7.820 1,163,321 -0.06(-0.76%)
Dec 15, 2011 7.800 7.960 7.660 7.880 795,138 +0.18(+2.34%)
Dec 14, 2011 7.790 7.820 7.570 7.700 1,330,847 -0.19(-2.41%)
Dec 13, 2011 8.000 8.039 7.760 7.890 1,494,524 -0.08(-1.00%)
Dec 12, 2011 8.130 8.170 7.910 7.970 1,126,136 -0.32(-3.86%)
Dec 09, 2011 8.190 8.400 8.050 8.290 844,525 +0.13(+1.59%)
Dec 08, 2011 8.310 8.350 7.925 8.160 1,178,818 -0.31(-3.66%)
Dec 07, 2011 8.330 8.500 8.190 8.470 1,320,653 +0.09(+1.07%)
Dec 06, 2011 8.390 8.490 8.230 8.380 1,905,356 -0.05(-0.59%)
Dec 05, 2011 8.140 8.490 8.091 8.430 2,922,922 +0.44(+5.51%)
Dec 02, 2011 7.860 8.120 7.790 7.990 2,436,916 +0.16(+2.04%)
Dec 01, 2011 7.780 7.880 7.740 7.830 1,167,863 -0.03(-0.38%)
Nov 30, 2011 7.740 7.900 7.560 7.860 3,600,417 +0.43(+5.79%)
Nov 29, 2011 7.580 7.580 7.320 7.430 2,189,958 -0.11(-1.46%)
Nov 28, 2011 7.700 7.750 7.510 7.540 1,630,065 +0.05(+0.67%)
Nov 25, 2011 7.500 7.600 7.440 7.490 718,279 +0.01(+0.13%)
Nov 23, 2011 7.520 7.600 7.400 7.480 3,445,335 -0.15(-1.97%)
Nov 22, 2011 7.630 7.800 7.550 7.630 2,545,848 -0.07(-0.91%)
Nov 21, 2011 7.740 7.820 7.420 7.700 4,107,717 -0.21(-2.65%)
Nov 18, 2011 7.590 8.170 7.560 7.910 35,508,580 -0.07(-0.88%)
Nov 17, 2011 8.340 8.340 7.970 7.980 1,497,036 -0.52(-6.12%)
Nov 16, 2011 8.420 8.660 8.260 8.500 2,435,596 -0.70(-7.61%)
Nov 15, 2011 9.270 9.420 8.950 9.200 1,191,474 -0.10(-1.08%)
Nov 14, 2011 9.400 9.500 9.130 9.300 636,271 -0.20(-2.11%)
Nov 11, 2011 9.820 9.950 9.450 9.500 763,732 -0.17(-1.76%)
Nov 10, 2011 9.890 9.900 9.560 9.670 246,806 -0.05(-0.51%)
Nov 09, 2011 10.02 10.11 9.650 9.720 615,358 -0.68(-6.54%)
Nov 08, 2011 10.43 10.53 10.17 10.40 932,303 +0.04(+0.39%)
Nov 07, 2011 10.17 10.52 9.960 10.36 255,774 +0.22(+2.17%)
Nov 04, 2011 10.28 10.39 9.830 10.14 315,799 -0.25(-2.41%)
Nov 03, 2011 10.23 10.44 10.01 10.39 186,695 +0.32(+3.18%)
Nov 02, 2011 9.680 10.24 9.680 10.07 413,527 +0.11(+1.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.