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, 2012 10.13 10.13 9.930 10.01 548,173 +0.09(+0.91%)
Oct 26, 2012 9.790 9.920 9.920 9.920 824,900 +0.15(+1.54%)
Oct 25, 2012 9.760 9.819 9.650 9.770 617,037 +0.06(+0.62%)
Oct 24, 2012 9.740 9.800 9.530 9.710 449,485 +0.08(+0.83%)
Oct 23, 2012 9.740 9.859 9.600 9.630 1,256,253 -0.31(-3.12%)
Oct 19, 2012 10.20 10.25 9.840 9.940 736,396 -0.31(-3.02%)
Oct 18, 2012 10.21 10.30 10.15 10.25 339,165 -0.05(-0.49%)
Oct 17, 2012 10.28 10.34 10.16 10.30 806,172 +0.10(+0.98%)
Oct 16, 2012 9.950 10.27 9.850 10.20 742,267 +0.29(+2.93%)
Oct 15, 2012 9.980 10.02 9.850 9.910 444,864 -0.07(-0.70%)
Oct 12, 2012 9.980 10.07 9.860 9.980 441,385 -0.11(-1.09%)
Oct 11, 2012 10.00 10.20 9.940 10.09 941,058 +0.15(+1.51%)
Oct 10, 2012 9.800 9.970 9.790 9.940 909,247 +0.13(+1.33%)
Oct 09, 2012 9.800 10.00 9.720 9.810 801,858 +0.04(+0.41%)
Oct 08, 2012 9.710 9.850 9.600 9.770 594,369 +0.04(+0.41%)
Oct 05, 2012 9.770 9.830 9.660 9.730 599,805 +0.05(+0.52%)
Oct 04, 2012 9.700 9.740 9.500 9.680 782,918 +0.08(+0.83%)
Oct 03, 2012 9.620 9.700 9.530 9.600 1,212,525 +0.05(+0.52%)
Oct 02, 2012 9.790 9.800 9.480 9.550 1,115,479 -0.12(-1.24%)
Oct 01, 2012 9.700 9.800 9.600 9.670 1,211,063 +0.01(+0.10%)
Sep 28, 2012 9.640 9.660 9.372 9.660 1,103,760 +0.02(+0.21%)
Sep 27, 2012 9.690 9.720 9.584 9.640 1,438,714 +0.09(+0.94%)
Sep 26, 2012 9.720 9.720 9.510 9.550 1,167,390 -0.15(-1.55%)
Sep 25, 2012 9.770 9.890 9.600 9.700 3,193,362 +0.00(+0.00%)
Sep 24, 2012 9.660 9.710 9.510 9.700 1,151,347 +0.05(+0.52%)
Sep 21, 2012 9.660 9.740 9.550 9.650 1,413,798 +0.12(+1.26%)
Sep 20, 2012 9.490 9.585 9.400 9.530 1,650,640 +0.05(+0.53%)
Sep 19, 2012 9.610 9.620 9.350 9.480 1,194,845 -0.17(-1.76%)
Sep 18, 2012 9.700 9.800 9.620 9.650 1,362,468 -0.05(-0.52%)
Sep 17, 2012 9.560 9.700 9.460 9.700 1,481,337 +0.11(+1.15%)
Sep 14, 2012 9.330 9.600 9.330 9.590 2,851,027 +0.43(+4.69%)
Sep 13, 2012 9.170 9.230 9.000 9.160 1,505,062 +0.03(+0.33%)
Sep 12, 2012 8.650 9.130 8.630 9.130 3,014,885 +0.47(+5.43%)
Sep 11, 2012 8.640 8.680 8.550 8.660 603,238 +0.09(+1.05%)
Sep 10, 2012 8.740 8.750 8.520 8.570 747,462 -0.12(-1.38%)
Sep 07, 2012 8.750 8.840 8.580 8.690 630,543 -0.11(-1.25%)
Sep 06, 2012 8.510 8.820 8.490 8.800 1,899,054 +0.37(+4.39%)
Sep 05, 2012 8.280 8.490 8.170 8.430 1,588,867 +0.24(+2.93%)
Sep 04, 2012 7.900 8.270 7.780 8.190 1,109,802 +0.30(+3.80%)
Aug 31, 2012 7.940 7.990 7.780 7.890 443,465 +0.01(+0.13%)
Aug 30, 2012 7.910 7.910 7.730 7.880 658,219 -0.02(-0.25%)
Aug 29, 2012 7.980 8.050 7.870 7.900 800,627 +0.05(+0.64%)
Aug 27, 2012 7.990 7.990 7.790 7.850 806,219 -0.09(-1.13%)
Aug 24, 2012 7.860 8.030 7.750 7.940 663,384 +0.05(+0.63%)
Aug 23, 2012 8.130 8.180 7.880 7.890 661,876 -0.29(-3.55%)
Aug 22, 2012 7.910 8.180 7.870 8.180 972,082 +0.23(+2.89%)
Aug 21, 2012 8.250 8.350 7.840 7.950 1,614,408 -0.25(-3.05%)
Aug 20, 2012 8.190 8.290 7.910 8.200 816,987 -0.10(-1.20%)
Aug 17, 2012 8.290 8.360 8.150 8.300 636,038 +0.05(+0.61%)
Aug 16, 2012 8.280 8.380 8.188 8.250 602,099 +0.02(+0.24%)
Aug 15, 2012 8.560 8.590 8.220 8.230 661,863 -0.29(-3.40%)
Aug 14, 2012 8.480 8.550 8.220 8.520 788,412 +0.12(+1.43%)
Aug 13, 2012 8.390 8.500 8.230 8.400 699,061 +0.01(+0.12%)
Aug 10, 2012 8.620 8.620 8.260 8.390 523,086 -0.09(-1.06%)
Aug 09, 2012 8.630 8.680 8.450 8.480 597,174 -0.07(-0.82%)
Aug 08, 2012 8.330 8.680 8.110 8.550 2,185,900 +0.15(+1.79%)
Aug 07, 2012 8.160 8.620 8.100 8.400 2,322,476 +0.43(+5.40%)
Aug 06, 2012 7.940 8.100 7.800 7.970 565,167 +0.11(+1.40%)
Aug 03, 2012 8.170 8.250 7.720 7.860 1,243,413 -0.08(-1.01%)
Aug 02, 2012 7.250 8.000 7.150 7.940 2,423,059 +0.83(+11.67%)
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.