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 (%)
Nov 30, 2016 2.860 3.000 2.750 3.000 521,137 +0.16(+5.63%)
Nov 29, 2016 2.900 2.910 2.650 2.840 1,258,374 -0.07(-2.41%)
Nov 28, 2016 2.950 2.980 2.870 2.910 987,407 -0.07(-2.35%)
Nov 25, 2016 2.980 2.980 2.930 2.980 234,980 -0.01(-0.33%)
Nov 23, 2016 2.990 2.990 2.990 0 +0.01(+0.34%)
Nov 22, 2016 3.080 3.080 2.910 2.980 733,543 -0.09(-2.93%)
Nov 21, 2016 3.070 3.150 3.060 3.070 521,197 -0.01(-0.32%)
Nov 18, 2016 3.100 3.105 3.060 3.080 367,644 -0.06(-1.91%)
Nov 17, 2016 3.340 3.340 3.130 3.140 426,460 -0.20(-5.99%)
Nov 16, 2016 3.390 3.390 3.290 3.340 549,767 -0.06(-1.76%)
Nov 15, 2016 3.280 3.420 3.260 3.400 791,758 +0.12(+3.66%)
Nov 14, 2016 3.120 3.300 3.110 3.280 497,701 +0.17(+5.47%)
Nov 11, 2016 3.070 3.159 3.060 3.110 416,807 +0.05(+1.63%)
Nov 10, 2016 2.950 3.070 2.935 3.060 592,834 +0.13(+4.44%)
Nov 09, 2016 2.910 2.950 2.810 2.930 494,599 +0.03(+1.03%)
Nov 08, 2016 2.910 2.940 2.840 2.900 491,672 +0.02(+0.69%)
Nov 07, 2016 3.010 3.090 2.880 2.880 927,568 -0.02(-0.69%)
Nov 04, 2016 2.920 2.970 2.890 2.900 575,317 -0.01(-0.34%)
Nov 03, 2016 3.040 3.080 2.840 2.910 1,136,766 -0.14(-4.59%)
Nov 02, 2016 3.200 3.305 3.030 3.050 775,294 -0.07(-2.24%)
Nov 01, 2016 3.040 3.160 3.030 3.120 720,004 +0.07(+2.30%)
Oct 31, 2016 3.120 3.120 3.040 3.050 753,047 -0.07(-2.24%)
Oct 28, 2016 3.060 3.130 3.040 3.120 353,132 +0.01(+0.32%)
Oct 27, 2016 3.100 3.110 3.070 3.110 395,083 +0.00(+0.00%)
Oct 26, 2016 3.050 3.190 3.030 3.110 2,033,119 -0.01(-0.32%)
Oct 25, 2016 3.240 3.240 3.010 3.120 1,139,828 -0.12(-3.70%)
Oct 24, 2016 3.310 3.310 3.165 3.240 1,247,738 -0.08(-2.41%)
Oct 21, 2016 3.450 3.460 3.290 3.320 579,610 -0.16(-4.60%)
Oct 20, 2016 3.460 3.550 3.450 3.480 405,684 -0.01(-0.29%)
Oct 19, 2016 3.510 3.590 3.450 3.490 526,301 -0.03(-0.85%)
Oct 18, 2016 3.460 3.622 3.460 3.520 346,988 +0.08(+2.33%)
Oct 17, 2016 3.420 3.450 3.350 3.440 586,790 +0.00(+0.00%)
Oct 14, 2016 3.400 3.460 3.370 3.440 589,327 +0.06(+1.78%)
Oct 13, 2016 3.410 3.470 3.370 3.380 1,242,796 +0.00(+0.00%)
Oct 12, 2016 3.520 3.560 3.350 3.380 577,723 -0.18(-5.06%)
Oct 11, 2016 3.650 3.720 3.480 3.560 867,529 -0.12(-3.26%)
Oct 10, 2016 3.670 3.760 3.610 3.680 644,891 +0.01(+0.27%)
Oct 07, 2016 3.520 3.700 3.500 3.670 1,337,604 +0.15(+4.26%)
Oct 06, 2016 3.720 3.750 3.480 3.520 1,473,315 -0.24(-6.38%)
Oct 05, 2016 3.830 3.970 3.730 3.760 616,485 -0.07(-1.83%)
Oct 04, 2016 4.120 4.145 3.730 3.830 1,853,238 -0.25(-6.13%)
Oct 03, 2016 4.320 4.350 4.080 4.080 454,500 -0.26(-5.99%)
Sep 30, 2016 4.620 4.620 4.330 4.340 1,489,132 -0.15(-3.34%)
Sep 29, 2016 4.320 4.780 4.100 4.490 4,126,533 +0.24(+5.65%)
Sep 28, 2016 3.980 4.550 3.920 4.250 2,066,423 +0.23(+5.72%)
Sep 27, 2016 3.980 4.020 3.950 4.020 269,237 +0.01(+0.25%)
Sep 26, 2016 3.920 4.010 3.908 4.010 593,933 +0.06(+1.52%)
Sep 23, 2016 4.000 4.057 3.900 3.950 172,176 -0.06(-1.50%)
Sep 22, 2016 4.020 4.140 3.980 4.010 392,962 +0.00(+0.00%)
Sep 21, 2016 4.010 4.010 3.945 4.010 318,927 +0.00(+0.00%)
Sep 20, 2016 4.010 4.010 3.940 4.010 337,840 -0.02(-0.50%)
Sep 19, 2016 4.010 4.070 3.960 4.030 321,009 -0.01(-0.25%)
Sep 16, 2016 3.960 4.040 3.920 4.040 635,494 +0.04(+1.00%)
Sep 15, 2016 3.990 4.030 3.960 4.000 402,004 +0.00(+0.00%)
Sep 14, 2016 3.970 4.030 3.960 4.000 334,809 +0.00(+0.00%)
Sep 13, 2016 3.980 4.010 3.880 4.000 479,823 -0.04(-0.99%)
Sep 12, 2016 3.950 4.070 3.891 4.040 945,355 +0.06(+1.51%)
Sep 09, 2016 3.980 4.050 3.960 3.980 281,523 -0.05(-1.24%)
Sep 08, 2016 3.960 4.210 3.960 4.030 626,844 +0.06(+1.51%)
Sep 07, 2016 3.880 3.985 3.880 3.970 1,478,378 +0.06(+1.53%)
Sep 06, 2016 3.900 3.910 3.870 3.910 260,010 +0.04(+1.03%)
Sep 02, 2016 3.850 3.870 3.870 3.870 326,200 +0.04(+1.04%)
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.