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, 2019 13.06 13.50 12.90 13.43 74,720 +0.32(+2.44%)
Jan 30, 2019 12.44 13.20 12.38 13.11 46,083 +0.61(+4.88%)
Jan 29, 2019 12.87 12.89 12.40 12.50 40,713 -0.29(-2.27%)
Jan 28, 2019 12.61 12.97 12.61 12.79 36,889 +0.03(+0.24%)
Jan 25, 2019 12.59 12.82 12.40 12.76 36,800 +0.16(+1.27%)
Jan 24, 2019 12.55 12.63 12.32 12.60 85,912 -0.02(-0.16%)
Jan 23, 2019 12.19 12.66 12.19 12.62 31,168 +0.39(+3.19%)
Jan 22, 2019 12.37 12.38 11.46 12.23 49,969 -0.27(-2.16%)
Jan 18, 2019 12.20 12.58 11.94 12.50 59,500 +0.30(+2.46%)
Jan 17, 2019 11.34 12.68 11.34 12.20 237,974 +0.92(+8.16%)
Jan 16, 2019 11.85 11.85 11.19 11.28 134,470 -0.57(-4.81%)
Jan 15, 2019 12.04 12.37 11.74 11.85 60,335 -0.13(-1.09%)
Jan 14, 2019 12.06 12.42 11.66 11.98 32,125 -0.25(-2.04%)
Jan 11, 2019 12.46 12.46 12.08 12.23 36,300 -0.23(-1.85%)
Jan 10, 2019 11.53 12.56 11.50 12.46 49,225 +0.76(+6.50%)
Jan 09, 2019 10.85 11.74 10.78 11.70 59,140 +0.78(+7.14%)
Jan 08, 2019 11.01 11.90 10.77 10.92 43,447 -0.19(-1.71%)
Jan 07, 2019 10.76 11.56 10.27 11.11 83,316 +0.38(+3.54%)
Jan 04, 2019 10.88 11.11 10.07 10.73 84,300 +9.68(+921.90%)
Jan 03, 2019 1.020 1.060 0.9600 1.050 354,261 +0.03(+2.94%)
Jan 02, 2019 0.9200 1.050 0.9200 1.020 765,868 +0.10(+10.87%)
Dec 31, 2018 0.9300 0.9700 0.8700 0.9200 1,764,600 -0.04(-4.17%)
Dec 28, 2018 1.080 1.089 0.9250 0.9600 765,900 +0.04(+4.35%)
Dec 27, 2018 0.9600 0.9800 0.8637 0.9200 802,896 -0.06(-6.60%)
Dec 26, 2018 0.9710 1.020 0.9522 0.9850 917,726 +0.01(+0.72%)
Dec 24, 2018 1.010 1.035 0.9700 0.9780 584,700 -0.02(-2.20%)
Dec 21, 2018 1.040 1.050 0.9800 1.000 842,800 -0.06(-5.66%)
Dec 20, 2018 1.100 1.140 1.050 1.060 976,271 -0.05(-4.50%)
Dec 19, 2018 1.100 1.150 1.080 1.110 1,213,963 +0.01(+0.91%)
Dec 18, 2018 1.230 1.260 1.080 1.100 1,075,014 -0.13(-10.57%)
Dec 17, 2018 1.290 1.360 1.140 1.230 1,510,325 -0.07(-5.38%)
Dec 14, 2018 1.250 1.330 1.230 1.300 738,900 +0.07(+5.69%)
Dec 13, 2018 1.360 1.360 1.210 1.230 613,619 -0.13(-9.56%)
Dec 12, 2018 1.490 1.510 1.350 1.360 884,586 -0.06(-4.23%)
Dec 11, 2018 1.480 1.500 1.382 1.420 532,506 -0.04(-2.74%)
Dec 10, 2018 1.420 1.500 1.350 1.460 1,056,570 -0.09(-5.81%)
Dec 07, 2018 1.210 1.590 1.210 1.550 3,515,800 +0.35(+29.17%)
Dec 06, 2018 1.100 1.210 1.060 1.200 2,840,253 +0.24(+25.00%)
Dec 04, 2018 1.020 1.050 0.9400 0.9600 784,500 -0.07(-6.80%)
Dec 03, 2018 1.040 1.057 1.020 1.030 189,615 +0.01(+0.98%)
Nov 30, 2018 1.100 1.110 1.010 1.020 645,100 -0.06(-5.56%)
Nov 29, 2018 1.040 1.080 1.040 1.080 469,473 +0.05(+4.85%)
Nov 28, 2018 1.020 1.030 1.020 1.030 186,282 +0.02(+1.98%)
Nov 27, 2018 1.010 1.040 1.000 1.010 249,148 +0.00(+0.00%)
Nov 26, 2018 1.020 1.045 1.010 1.010 317,719 -0.01(-0.98%)
Nov 23, 2018 1.020 1.050 1.020 1.020 68,400 -0.02(-1.92%)
Nov 21, 2018 1.040 1.040 1.040 0 +0.02(+1.96%)
Nov 20, 2018 1.050 1.080 1.010 1.020 394,752 -0.03(-2.86%)
Nov 19, 2018 1.060 1.090 1.040 1.050 198,533 -0.01(-0.94%)
Nov 16, 2018 1.050 1.100 1.040 1.060 388,600 +0.01(+0.95%)
Nov 15, 2018 1.070 1.120 1.040 1.050 169,501 -0.04(-3.67%)
Nov 14, 2018 1.030 1.150 1.020 1.090 705,841 +0.07(+6.86%)
Nov 13, 2018 1.050 1.060 1.010 1.020 580,393 -0.02(-1.92%)
Nov 12, 2018 1.060 1.080 1.010 1.040 666,555 -0.04(-3.70%)
Nov 09, 2018 1.080 1.100 1.070 1.080 670,600 +0.00(+0.00%)
Nov 08, 2018 1.090 1.130 1.080 1.080 601,737 -0.02(-1.82%)
Nov 07, 2018 1.140 1.160 1.060 1.100 1,029,068 +0.00(+0.00%)
Nov 06, 2018 1.120 1.170 1.090 1.100 1,087,820 -0.03(-2.65%)
Nov 05, 2018 1.130 1.190 1.120 1.130 518,769 -0.01(-0.88%)
Nov 02, 2018 1.200 1.290 1.120 1.140 413,700 -0.05(-4.20%)
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.