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, 2013 9.760 9.990 9.710 9.900 731,821 +0.09(+0.92%)
Jan 30, 2013 9.850 9.880 9.725 9.810 952,788 +0.02(+0.20%)
Jan 29, 2013 9.760 9.850 9.660 9.790 916,514 +0.05(+0.51%)
Jan 28, 2013 9.640 9.790 9.610 9.740 819,498 +0.15(+1.56%)
Jan 25, 2013 9.520 9.640 9.452 9.590 702,085 +0.15(+1.59%)
Jan 24, 2013 9.290 9.480 9.260 9.440 1,294,061 +0.18(+1.94%)
Jan 23, 2013 9.360 9.410 9.190 9.260 584,843 -0.12(-1.28%)
Jan 22, 2013 9.130 9.440 9.010 9.380 1,952,762 +0.01(+0.11%)
Jan 18, 2013 9.380 9.470 9.320 9.370 530,225 +0.00(+0.00%)
Jan 17, 2013 9.220 9.500 9.220 9.370 897,731 +0.20(+2.18%)
Jan 16, 2013 9.300 9.300 9.160 9.170 518,478 -0.11(-1.19%)
Jan 15, 2013 9.340 9.390 9.250 9.280 777,302 -0.10(-1.07%)
Jan 14, 2013 9.370 9.480 9.300 9.380 995,262 +0.01(+0.11%)
Jan 11, 2013 9.420 9.510 9.250 9.370 1,486,179 +0.00(+0.00%)
Jan 10, 2013 9.260 9.430 9.250 9.370 1,262,659 +0.08(+0.86%)
Jan 09, 2013 9.440 9.550 9.260 9.290 1,569,578 -0.17(-1.80%)
Jan 08, 2013 9.550 9.650 9.350 9.460 1,609,790 -0.23(-2.37%)
Jan 07, 2013 9.760 9.859 9.610 9.690 507,407 -0.16(-1.62%)
Jan 04, 2013 9.880 9.960 9.740 9.850 962,129 -0.02(-0.20%)
Jan 03, 2013 9.860 9.970 9.660 9.870 1,171,339 +0.02(+0.20%)
Jan 02, 2013 9.850 9.900 9.500 9.850 836,168 +0.35(+3.68%)
Dec 31, 2012 9.340 9.500 9.265 9.500 507,945 +0.16(+1.71%)
Dec 28, 2012 9.300 9.470 9.290 9.340 317,377 -0.03(-0.32%)
Dec 27, 2012 9.430 9.500 9.320 9.370 387,546 -0.03(-0.32%)
Dec 26, 2012 9.290 9.450 9.220 9.400 911,141 +0.11(+1.18%)
Dec 24, 2012 9.320 9.420 9.280 9.290 199,789 -0.07(-0.75%)
Dec 21, 2012 9.360 9.508 9.250 9.360 820,449 -0.07(-0.74%)
Dec 20, 2012 9.490 9.490 9.230 9.430 1,571,951 -0.09(-0.95%)
Dec 19, 2012 9.580 9.640 9.480 9.520 365,994 -0.05(-0.52%)
Dec 18, 2012 9.350 9.620 9.290 9.570 681,492 +0.28(+3.01%)
Dec 17, 2012 9.340 9.450 9.200 9.290 1,016,146 -0.06(-0.64%)
Dec 14, 2012 9.510 9.660 9.350 9.350 576,045 -0.22(-2.30%)
Dec 13, 2012 9.770 9.800 9.560 9.570 322,793 -0.16(-1.64%)
Dec 12, 2012 9.550 9.800 9.451 9.730 640,268 +0.17(+1.78%)
Dec 11, 2012 9.700 9.700 9.500 9.560 309,895 -0.06(-0.62%)
Dec 10, 2012 9.600 9.640 9.500 9.620 288,961 -0.03(-0.31%)
Dec 07, 2012 9.450 9.650 9.340 9.650 386,953 +0.20(+2.12%)
Dec 06, 2012 9.410 9.480 9.300 9.450 452,956 +0.02(+0.21%)
Dec 05, 2012 9.570 9.570 9.300 9.430 458,375 -0.03(-0.32%)
Dec 04, 2012 9.460 9.640 9.350 9.460 332,854 -0.06(-0.63%)
Nov 30, 2012 9.500 9.580 9.450 9.520 405,643 +0.08(+0.85%)
Nov 29, 2012 9.350 9.560 9.300 9.440 447,581 +0.14(+1.51%)
Nov 28, 2012 9.350 9.350 9.230 9.300 177,654 -0.05(-0.53%)
Nov 27, 2012 9.300 9.390 9.130 9.350 405,734 +0.06(+0.65%)
Nov 26, 2012 9.300 9.340 9.162 9.290 331,506 -0.04(-0.43%)
Nov 23, 2012 9.190 9.330 9.100 9.330 214,905 +0.22(+2.41%)
Nov 21, 2012 9.100 9.200 8.980 9.110 275,522 +0.03(+0.33%)
Nov 20, 2012 9.110 9.130 8.990 9.080 339,180 +0.04(+0.44%)
Nov 19, 2012 9.020 9.250 9.020 9.040 259,814 +0.13(+1.46%)
Nov 16, 2012 8.900 9.030 8.670 8.910 521,108 +0.07(+0.79%)
Nov 15, 2012 8.800 8.870 8.590 8.840 531,704 +0.10(+1.14%)
Nov 14, 2012 9.060 9.090 8.550 8.740 873,839 -0.27(-3.00%)
Nov 13, 2012 9.100 9.150 8.950 9.010 512,888 -0.11(-1.21%)
Nov 12, 2012 9.350 9.470 9.070 9.120 661,809 -0.20(-2.15%)
Nov 09, 2012 9.110 9.410 8.950 9.320 704,326 +0.14(+1.53%)
Nov 08, 2012 9.400 9.500 9.170 9.180 534,328 -0.10(-1.08%)
Nov 07, 2012 9.610 9.670 9.200 9.280 1,016,588 -0.58(-5.88%)
Nov 06, 2012 9.870 10.02 9.850 9.860 791,194 +0.00(+0.00%)
Nov 05, 2012 10.03 10.21 9.860 9.860 559,598 -0.14(-1.40%)
Nov 02, 2012 9.990 10.27 9.800 10.00 916,665 -0.02(-0.20%)
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.