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 (%)
Oct 31, 2008 4.750 4.770 4.540 4.650 296,771 -0.02(-0.43%)
Oct 30, 2008 4.800 4.950 4.620 4.670 422,736 +0.11(+2.41%)
Oct 29, 2008 4.380 4.900 4.340 4.560 242,689 +0.24(+5.56%)
Oct 28, 2008 4.100 4.700 4.060 4.320 497,880 +0.30(+7.46%)
Oct 27, 2008 3.650 4.390 3.610 4.020 391,177 -0.13(-3.13%)
Oct 24, 2008 3.190 4.150 3.130 4.150 1,240,171 +0.00(+0.00%)
Oct 23, 2008 4.750 4.900 3.900 4.150 3,997,876 -0.70(-14.43%)
Oct 22, 2008 5.300 5.300 4.750 4.850 175,805 -0.58(-10.68%)
Oct 21, 2008 5.400 5.570 5.250 5.430 303,042 +0.00(+0.00%)
Oct 20, 2008 5.950 5.970 5.120 5.430 733,542 -0.42(-7.18%)
Oct 17, 2008 5.590 6.000 5.250 5.850 731,631 +0.25(+4.46%)
Oct 16, 2008 6.100 6.100 5.100 5.600 559,721 -0.37(-6.20%)
Oct 15, 2008 6.730 6.750 5.800 5.970 483,188 -0.83(-12.21%)
Oct 14, 2008 7.250 7.480 6.530 6.800 598,799 +0.05(+0.74%)
Oct 13, 2008 6.350 7.050 6.350 6.750 601,201 +0.73(+12.13%)
Oct 10, 2008 5.960 6.980 5.090 6.020 602,111 +0.06(+1.01%)
Oct 09, 2008 6.800 7.230 5.660 5.960 926,723 -1.07(-15.22%)
Oct 08, 2008 7.550 7.850 7.030 7.030 712,979 -0.89(-11.24%)
Oct 07, 2008 9.000 9.010 7.450 7.920 163,237 -1.02(-11.41%)
Oct 06, 2008 9.070 9.150 8.640 8.940 274,128 -0.46(-4.89%)
Oct 03, 2008 9.600 9.760 9.330 9.400 1,327,450 +0.10(+1.08%)
Oct 02, 2008 11.05 11.46 9.010 9.300 2,779,940 -1.90(-16.96%)
Oct 01, 2008 11.69 12.00 11.20 11.20 232,171 -0.49(-4.19%)
Sep 30, 2008 11.64 11.99 11.06 11.69 278,196 +0.00(+0.00%)
Sep 29, 2008 12.35 12.81 11.58 11.69 343,806 -0.66(-5.34%)
Sep 26, 2008 13.35 13.55 11.95 12.35 0 -0.66(-5.07%)
Sep 25, 2008 13.00 13.80 12.65 13.01 466,367 -0.39(-2.91%)
Sep 24, 2008 13.00 13.90 12.75 13.40 1,142,787 +0.50(+3.88%)
Sep 23, 2008 14.17 14.17 12.51 12.90 391,259 -0.28(-2.12%)
Sep 22, 2008 13.75 14.25 12.92 13.18 325,722 -0.40(-2.95%)
Sep 19, 2008 15.00 16.45 13.40 13.58 0 +0.18(+1.34%)
Sep 18, 2008 12.80 14.16 11.36 13.40 1,261,198 +0.60(+4.69%)
Sep 17, 2008 14.55 14.57 12.74 12.80 1,000,066 -1.78(-12.21%)
Sep 16, 2008 14.41 15.00 13.90 14.58 359,786 -0.21(-1.42%)
Sep 15, 2008 15.00 15.83 14.65 14.79 287,763 -1.10(-6.92%)
Sep 12, 2008 15.96 16.14 15.37 15.89 457,802 -0.17(-1.06%)
Sep 11, 2008 15.85 16.13 15.38 16.06 363,609 +0.02(+0.12%)
Sep 10, 2008 16.20 16.95 15.71 16.04 305,196 -0.53(-3.20%)
Sep 09, 2008 17.34 17.49 16.55 16.57 1,266,122 -0.72(-4.16%)
Sep 08, 2008 17.49 17.64 16.73 17.29 617,561 +0.79(+4.79%)
Sep 05, 2008 16.58 16.61 15.44 16.50 0 +0.16(+0.98%)
Sep 04, 2008 17.00 17.14 15.75 16.34 302,040 -0.64(-3.77%)
Sep 03, 2008 17.19 17.50 16.62 16.98 422,143 -0.21(-1.22%)
Sep 02, 2008 18.08 18.29 16.69 17.19 339,682 -0.66(-3.70%)
Aug 29, 2008 17.75 18.05 17.59 17.85 307,318 +0.06(+0.34%)
Aug 28, 2008 17.80 17.95 17.24 17.79 204,422 +0.17(+0.96%)
Aug 27, 2008 16.99 17.74 16.62 17.62 227,743 +0.54(+3.16%)
Aug 26, 2008 16.99 17.53 16.54 17.08 209,350 +0.28(+1.67%)
Aug 25, 2008 17.68 17.80 16.61 16.80 338,307 -1.20(-6.67%)
Aug 22, 2008 17.22 18.26 16.96 18.00 180,279 +0.82(+4.77%)
Aug 21, 2008 16.47 17.29 16.07 17.18 320,818 +0.37(+2.20%)
Aug 20, 2008 16.53 16.93 16.24 16.81 234,913 +0.25(+1.51%)
Aug 19, 2008 17.14 17.25 16.10 16.56 191,446 -0.65(-3.78%)
Aug 18, 2008 17.73 17.75 16.60 17.21 254,646 -0.22(-1.26%)
Aug 15, 2008 17.90 18.06 17.42 17.43 0 -0.19(-1.08%)
Aug 14, 2008 17.60 18.37 17.40 17.62 135,585 +0.02(+0.11%)
Aug 13, 2008 17.90 18.02 15.82 17.60 759,392 -0.25(-1.40%)
Aug 12, 2008 18.55 18.59 17.48 17.85 254,090 -0.85(-4.55%)
Aug 11, 2008 17.81 19.28 17.78 18.70 238,279 +0.62(+3.43%)
Aug 08, 2008 17.12 18.22 17.12 18.08 313,733 +1.02(+5.98%)
Aug 07, 2008 18.04 18.67 16.94 17.06 243,524 -0.54(-3.07%)
Aug 06, 2008 17.15 17.88 16.84 17.60 453,648 +0.51(+2.98%)
Aug 05, 2008 16.41 17.46 16.05 17.09 260,495 +0.69(+4.21%)
Aug 04, 2008 16.70 16.70 16.00 16.40 244,724 -0.16(-0.97%)
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.