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 31, 2015 6.250 6.230 6.230 6.230 1,202,100 -0.06(-0.95%)
Dec 30, 2015 6.210 6.429 6.200 6.290 890,349 +0.03(+0.48%)
Dec 29, 2015 6.330 6.450 6.160 6.260 1,245,985 -0.09(-1.42%)
Dec 28, 2015 6.750 6.765 6.310 6.350 1,527,571 -0.45(-6.62%)
Dec 24, 2015 6.750 6.800 6.800 6.800 426,300 +0.05(+0.74%)
Dec 23, 2015 6.600 6.760 6.580 6.750 732,181 +0.13(+1.96%)
Dec 22, 2015 6.620 6.700 6.480 6.620 1,294,884 +0.01(+0.15%)
Dec 21, 2015 6.930 6.980 6.580 6.610 1,635,831 -0.20(-2.94%)
Dec 18, 2015 7.020 7.080 6.770 6.810 973,399 -0.18(-2.58%)
Dec 17, 2015 6.880 7.030 6.880 6.990 1,076,946 +0.18(+2.64%)
Dec 16, 2015 6.780 6.860 6.670 6.810 1,130,677 +0.13(+1.95%)
Dec 15, 2015 6.520 6.790 6.520 6.680 976,784 +0.18(+2.77%)
Dec 14, 2015 6.790 6.820 6.460 6.500 2,402,741 -0.29(-4.27%)
Dec 11, 2015 6.680 6.810 6.540 6.790 1,447,231 +0.03(+0.44%)
Dec 10, 2015 6.830 6.880 6.680 6.760 1,444,234 -0.13(-1.89%)
Dec 09, 2015 6.620 6.970 6.500 6.890 1,644,345 +0.29(+4.39%)
Dec 08, 2015 6.850 6.870 6.370 6.600 2,122,895 -0.35(-5.04%)
Dec 07, 2015 7.050 7.080 6.720 6.950 1,749,579 -0.12(-1.70%)
Dec 04, 2015 7.000 7.210 6.920 7.070 2,113,014 +0.04(+0.57%)
Dec 03, 2015 7.280 7.280 6.890 7.030 3,563,460 -0.10(-1.40%)
Dec 02, 2015 6.450 7.150 6.380 7.130 4,867,703 +0.96(+15.56%)
Dec 01, 2015 6.150 6.290 6.080 6.170 1,229,753 -0.01(-0.16%)
Nov 30, 2015 6.190 6.250 5.990 6.180 1,248,551 +0.02(+0.32%)
Nov 27, 2015 6.120 6.200 5.940 6.160 561,969 +0.08(+1.32%)
Nov 25, 2015 5.750 6.080 6.080 6.080 1,873,800 +0.35(+6.11%)
Nov 24, 2015 5.530 5.755 5.460 5.730 1,238,484 +0.14(+2.50%)
Nov 23, 2015 5.530 5.730 5.450 5.590 2,782,237 +0.32(+6.07%)
Nov 20, 2015 5.580 5.600 5.062 5.270 1,901,925 -0.28(-5.05%)
Nov 19, 2015 5.300 5.630 5.215 5.550 2,071,381 +0.26(+4.91%)
Nov 18, 2015 5.350 5.350 5.070 5.290 2,910,179 -0.01(-0.19%)
Nov 17, 2015 5.600 5.610 5.290 5.300 1,087,978 -0.30(-5.36%)
Nov 16, 2015 5.720 5.840 5.530 5.600 1,222,209 -0.10(-1.75%)
Nov 13, 2015 5.750 5.900 5.660 5.700 1,105,343 -0.09(-1.55%)
Nov 12, 2015 5.890 6.050 5.750 5.790 2,592,486 -0.10(-1.70%)
Nov 11, 2015 6.080 6.190 5.770 5.890 2,085,903 -0.20(-3.28%)
Nov 10, 2015 6.500 6.560 6.070 6.090 1,603,995 -0.47(-7.16%)
Nov 09, 2015 6.800 6.830 6.540 6.560 1,533,639 -0.24(-3.53%)
Nov 06, 2015 6.930 6.930 6.690 6.800 1,677,024 -0.09(-1.31%)
Nov 05, 2015 7.080 7.140 6.850 6.890 1,282,491 -0.14(-1.99%)
Nov 04, 2015 6.950 7.180 6.770 7.030 1,403,120 -0.01(-0.14%)
Nov 03, 2015 7.460 7.490 6.780 7.040 2,554,590 -0.31(-4.22%)
Nov 02, 2015 6.960 7.950 6.960 7.350 2,360,244 +0.35(+5.00%)
Oct 30, 2015 6.890 7.190 6.890 7.000 1,293,185 +0.10(+1.45%)
Oct 29, 2015 6.880 6.970 6.740 6.900 1,635,128 +0.06(+0.88%)
Oct 28, 2015 7.000 7.280 6.840 6.840 3,980,004 -0.19(-2.70%)
Oct 27, 2015 7.150 7.190 6.960 7.030 1,739,298 -0.18(-2.50%)
Oct 26, 2015 7.310 7.404 6.930 7.210 2,953,311 -0.14(-1.90%)
Oct 23, 2015 7.520 7.630 7.320 7.350 1,232,499 -0.01(-0.14%)
Oct 22, 2015 7.440 7.590 7.280 7.360 934,457 -0.06(-0.81%)
Oct 21, 2015 7.450 7.900 7.410 7.420 1,388,061 -0.05(-0.67%)
Oct 20, 2015 7.790 7.800 7.465 7.470 853,233 -0.16(-2.10%)
Oct 19, 2015 7.810 7.830 7.600 7.630 652,327 -0.25(-3.17%)
Oct 16, 2015 7.940 8.050 7.860 7.880 355,003 -0.11(-1.38%)
Oct 15, 2015 7.590 8.040 7.550 7.990 1,040,434 +0.45(+5.97%)
Oct 14, 2015 7.520 7.676 7.430 7.540 939,493 +0.06(+0.80%)
Oct 13, 2015 7.750 7.840 7.475 7.480 2,233,399 -0.36(-4.59%)
Oct 12, 2015 7.760 7.890 7.430 7.840 1,266,370 -0.12(-1.51%)
Oct 09, 2015 8.150 8.290 7.930 7.960 1,364,323 -0.20(-2.45%)
Oct 08, 2015 8.410 8.440 8.040 8.160 531,640 -0.25(-2.97%)
Oct 07, 2015 8.200 8.630 8.200 8.410 1,017,597 +0.23(+2.81%)
Oct 06, 2015 8.240 8.380 8.120 8.180 387,359 -0.07(-0.85%)
Oct 05, 2015 8.320 8.450 8.240 8.250 503,500 -0.02(-0.24%)
Oct 02, 2015 8.500 8.610 8.190 8.270 770,692 -0.41(-4.72%)
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.