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 29, 2016 5.050 5.280 5.040 5.160 689,718 +0.12(+2.38%)
Jan 28, 2016 5.100 5.180 5.010 5.040 391,702 -0.01(-0.20%)
Jan 27, 2016 5.140 5.250 4.960 5.050 479,559 -0.11(-2.13%)
Jan 26, 2016 5.000 5.200 4.930 5.160 398,842 +0.20(+4.03%)
Jan 25, 2016 5.210 5.210 4.950 4.960 490,227 -0.25(-4.80%)
Jan 22, 2016 5.090 5.350 5.070 5.210 537,383 +0.22(+4.41%)
Jan 21, 2016 5.000 5.250 4.900 4.990 857,823 -0.04(-0.80%)
Jan 20, 2016 5.090 5.170 4.760 5.030 1,697,473 -0.18(-3.45%)
Jan 19, 2016 5.380 5.450 5.140 5.210 730,245 -0.10(-1.88%)
Jan 15, 2016 5.240 5.310 5.310 5.310 937,700 -0.12(-2.21%)
Jan 14, 2016 5.200 5.495 4.920 5.430 1,284,808 +0.18(+3.43%)
Jan 13, 2016 5.600 5.750 5.180 5.250 1,150,228 -0.30(-5.41%)
Jan 12, 2016 5.500 5.690 5.320 5.550 843,750 +0.10(+1.83%)
Jan 11, 2016 5.470 5.620 5.320 5.450 1,535,541 -0.05(-0.91%)
Jan 08, 2016 5.930 5.990 5.460 5.500 1,087,223 -0.37(-6.30%)
Jan 07, 2016 6.120 6.120 5.790 5.870 796,257 -0.27(-4.40%)
Jan 06, 2016 6.380 6.400 6.040 6.140 750,022 -0.31(-4.81%)
Jan 05, 2016 6.330 6.555 6.310 6.450 1,253,617 +0.10(+1.57%)
Jan 04, 2016 6.180 6.470 6.090 6.350 1,156,474 +0.12(+1.93%)
Dec 31, 2015 6.250 6.230 6.230 6.230 1,202,100 -0.06(-0.95%)
Dec 30, 2015 6.210 6.429 6.200 6.290 890,349 +0.03(+0.48%)
Dec 29, 2015 6.330 6.450 6.160 6.260 1,245,985 -0.09(-1.42%)
Dec 28, 2015 6.750 6.765 6.310 6.350 1,527,571 -0.45(-6.62%)
Dec 24, 2015 6.750 6.800 6.800 6.800 426,300 +0.05(+0.74%)
Dec 23, 2015 6.600 6.760 6.580 6.750 732,181 +0.13(+1.96%)
Dec 22, 2015 6.620 6.700 6.480 6.620 1,294,884 +0.01(+0.15%)
Dec 21, 2015 6.930 6.980 6.580 6.610 1,635,831 -0.20(-2.94%)
Dec 18, 2015 7.020 7.080 6.770 6.810 973,399 -0.18(-2.58%)
Dec 17, 2015 6.880 7.030 6.880 6.990 1,076,946 +0.18(+2.64%)
Dec 16, 2015 6.780 6.860 6.670 6.810 1,130,677 +0.13(+1.95%)
Dec 15, 2015 6.520 6.790 6.520 6.680 976,784 +0.18(+2.77%)
Dec 14, 2015 6.790 6.820 6.460 6.500 2,402,741 -0.29(-4.27%)
Dec 11, 2015 6.680 6.810 6.540 6.790 1,447,231 +0.03(+0.44%)
Dec 10, 2015 6.830 6.880 6.680 6.760 1,444,234 -0.13(-1.89%)
Dec 09, 2015 6.620 6.970 6.500 6.890 1,644,345 +0.29(+4.39%)
Dec 08, 2015 6.850 6.870 6.370 6.600 2,122,895 -0.35(-5.04%)
Dec 07, 2015 7.050 7.080 6.720 6.950 1,749,579 -0.12(-1.70%)
Dec 04, 2015 7.000 7.210 6.920 7.070 2,113,014 +0.04(+0.57%)
Dec 03, 2015 7.280 7.280 6.890 7.030 3,563,460 -0.10(-1.40%)
Dec 02, 2015 6.450 7.150 6.380 7.130 4,867,703 +0.96(+15.56%)
Dec 01, 2015 6.150 6.290 6.080 6.170 1,229,753 -0.01(-0.16%)
Nov 30, 2015 6.190 6.250 5.990 6.180 1,248,551 +0.02(+0.32%)
Nov 27, 2015 6.120 6.200 5.940 6.160 561,969 +0.08(+1.32%)
Nov 25, 2015 5.750 6.080 6.080 6.080 1,873,800 +0.35(+6.11%)
Nov 24, 2015 5.530 5.755 5.460 5.730 1,238,484 +0.14(+2.50%)
Nov 23, 2015 5.530 5.730 5.450 5.590 2,782,237 +0.32(+6.07%)
Nov 20, 2015 5.580 5.600 5.062 5.270 1,901,925 -0.28(-5.05%)
Nov 19, 2015 5.300 5.630 5.215 5.550 2,071,381 +0.26(+4.91%)
Nov 18, 2015 5.350 5.350 5.070 5.290 2,910,179 -0.01(-0.19%)
Nov 17, 2015 5.600 5.610 5.290 5.300 1,087,978 -0.30(-5.36%)
Nov 16, 2015 5.720 5.840 5.530 5.600 1,222,209 -0.10(-1.75%)
Nov 13, 2015 5.750 5.900 5.660 5.700 1,105,343 -0.09(-1.55%)
Nov 12, 2015 5.890 6.050 5.750 5.790 2,592,486 -0.10(-1.70%)
Nov 11, 2015 6.080 6.190 5.770 5.890 2,085,903 -0.20(-3.28%)
Nov 10, 2015 6.500 6.560 6.070 6.090 1,603,995 -0.47(-7.16%)
Nov 09, 2015 6.800 6.830 6.540 6.560 1,533,639 -0.24(-3.53%)
Nov 06, 2015 6.930 6.930 6.690 6.800 1,677,024 -0.09(-1.31%)
Nov 05, 2015 7.080 7.140 6.850 6.890 1,282,491 -0.14(-1.99%)
Nov 04, 2015 6.950 7.180 6.770 7.030 1,403,120 -0.01(-0.14%)
Nov 03, 2015 7.460 7.490 6.780 7.040 2,554,590 -0.31(-4.22%)
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.