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 (%)
Dec 30, 2011 8.250 8.620 8.245 8.410 1,876,229 +0.15(+1.82%)
Dec 29, 2011 8.220 8.350 8.140 8.260 560,818 +0.03(+0.36%)
Dec 28, 2011 8.350 8.400 8.160 8.230 911,288 -0.10(-1.20%)
Dec 27, 2011 8.560 8.680 8.290 8.330 580,477 -0.29(-3.36%)
Dec 23, 2011 8.590 8.750 8.570 8.620 715,135 +0.05(+0.58%)
Dec 21, 2011 8.180 8.610 8.080 8.570 1,005,493 +0.33(+4.00%)
Dec 20, 2011 8.040 8.530 8.030 8.240 2,914,412 +0.45(+5.78%)
Dec 19, 2011 7.850 7.950 7.750 7.790 844,818 -0.03(-0.38%)
Dec 16, 2011 7.930 8.100 7.740 7.820 1,163,321 -0.06(-0.76%)
Dec 15, 2011 7.800 7.960 7.660 7.880 795,138 +0.18(+2.34%)
Dec 14, 2011 7.790 7.820 7.570 7.700 1,330,847 -0.19(-2.41%)
Dec 13, 2011 8.000 8.039 7.760 7.890 1,494,524 -0.08(-1.00%)
Dec 12, 2011 8.130 8.170 7.910 7.970 1,126,136 -0.32(-3.86%)
Dec 09, 2011 8.190 8.400 8.050 8.290 844,525 +0.13(+1.59%)
Dec 08, 2011 8.310 8.350 7.925 8.160 1,178,818 -0.31(-3.66%)
Dec 07, 2011 8.330 8.500 8.190 8.470 1,320,653 +0.09(+1.07%)
Dec 06, 2011 8.390 8.490 8.230 8.380 1,905,356 -0.05(-0.59%)
Dec 05, 2011 8.140 8.490 8.091 8.430 2,922,922 +0.44(+5.51%)
Dec 02, 2011 7.860 8.120 7.790 7.990 2,436,916 +0.16(+2.04%)
Dec 01, 2011 7.780 7.880 7.740 7.830 1,167,863 -0.03(-0.38%)
Nov 30, 2011 7.740 7.900 7.560 7.860 3,600,417 +0.43(+5.79%)
Nov 29, 2011 7.580 7.580 7.320 7.430 2,189,958 -0.11(-1.46%)
Nov 28, 2011 7.700 7.750 7.510 7.540 1,630,065 +0.05(+0.67%)
Nov 25, 2011 7.500 7.600 7.440 7.490 718,279 +0.01(+0.13%)
Nov 23, 2011 7.520 7.600 7.400 7.480 3,445,335 -0.15(-1.97%)
Nov 22, 2011 7.630 7.800 7.550 7.630 2,545,848 -0.07(-0.91%)
Nov 21, 2011 7.740 7.820 7.420 7.700 4,107,717 -0.21(-2.65%)
Nov 18, 2011 7.590 8.170 7.560 7.910 35,508,580 -0.07(-0.88%)
Nov 17, 2011 8.340 8.340 7.970 7.980 1,497,036 -0.52(-6.12%)
Nov 16, 2011 8.420 8.660 8.260 8.500 2,435,596 -0.70(-7.61%)
Nov 15, 2011 9.270 9.420 8.950 9.200 1,191,474 -0.10(-1.08%)
Nov 14, 2011 9.400 9.500 9.130 9.300 636,271 -0.20(-2.11%)
Nov 11, 2011 9.820 9.950 9.450 9.500 763,732 -0.17(-1.76%)
Nov 10, 2011 9.890 9.900 9.560 9.670 246,806 -0.05(-0.51%)
Nov 09, 2011 10.02 10.11 9.650 9.720 615,358 -0.68(-6.54%)
Nov 08, 2011 10.43 10.53 10.17 10.40 932,303 +0.04(+0.39%)
Nov 07, 2011 10.17 10.52 9.960 10.36 255,774 +0.22(+2.17%)
Nov 04, 2011 10.28 10.39 9.830 10.14 315,799 -0.25(-2.41%)
Nov 03, 2011 10.23 10.44 10.01 10.39 186,695 +0.32(+3.18%)
Nov 02, 2011 9.680 10.24 9.680 10.07 413,527 +0.11(+1.10%)
Nov 01, 2011 10.30 10.57 9.920 9.960 992,612 -0.95(-8.71%)
Oct 31, 2011 11.22 11.26 10.87 10.91 397,260 -0.48(-4.21%)
Oct 28, 2011 11.28 11.44 11.09 11.39 233,191 +0.11(+0.98%)
Oct 27, 2011 11.11 11.40 10.97 11.28 349,865 +0.56(+5.22%)
Oct 26, 2011 10.63 10.79 10.46 10.72 236,240 +0.28(+2.68%)
Oct 25, 2011 10.81 10.81 10.43 10.44 214,170 -0.37(-3.42%)
Oct 24, 2011 10.58 10.87 10.54 10.81 809,310 +0.28(+2.66%)
Oct 21, 2011 10.14 10.63 10.07 10.53 518,840 +0.53(+5.30%)
Oct 20, 2011 9.990 10.12 9.680 10.00 400,121 +0.02(+0.20%)
Oct 19, 2011 10.26 10.45 9.860 9.980 490,263 -0.30(-2.92%)
Oct 18, 2011 9.870 10.28 9.800 10.28 476,947 +0.43(+4.37%)
Oct 17, 2011 10.40 10.45 9.790 9.850 348,673 -0.50(-4.83%)
Oct 14, 2011 10.62 10.73 10.11 10.35 413,237 -0.08(-0.77%)
Oct 13, 2011 10.46 10.51 10.02 10.43 308,811 -0.21(-1.97%)
Oct 12, 2011 10.08 10.72 10.03 10.64 488,476 +0.65(+6.51%)
Oct 11, 2011 9.870 10.15 9.790 9.990 529,025 -0.01(-0.10%)
Oct 10, 2011 9.800 10.28 9.780 10.00 711,287 +0.34(+3.52%)
Oct 07, 2011 9.710 9.790 9.450 9.660 536,123 +0.04(+0.42%)
Oct 06, 2011 9.430 9.650 9.410 9.620 715,625 -0.03(-0.31%)
Oct 05, 2011 9.030 9.690 8.850 9.650 746,265 +0.62(+6.87%)
Oct 04, 2011 8.370 9.060 8.000 9.030 934,035 +0.51(+5.99%)
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.