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 29, 2017 2.500 2.500 2.500 0 -0.04(-1.57%)
Dec 28, 2017 2.500 2.570 2.460 2.540 933,959 +0.04(+1.60%)
Dec 27, 2017 2.550 2.600 2.440 2.500 1,643,452 -0.07(-2.72%)
Dec 26, 2017 2.620 2.710 2.530 2.570 1,345,508 -0.07(-2.65%)
Dec 22, 2017 2.670 2.700 2.630 2.640 601,771 -0.04(-1.49%)
Dec 21, 2017 2.630 2.720 2.630 2.680 890,606 +0.05(+1.90%)
Dec 20, 2017 2.660 2.710 2.630 2.630 1,290,730 -0.04(-1.50%)
Dec 19, 2017 2.520 2.710 2.490 2.670 6,233,389 +0.13(+5.12%)
Dec 18, 2017 2.600 2.620 2.530 2.540 889,172 -0.05(-1.93%)
Dec 15, 2017 2.600 2.660 2.590 2.590 1,093,628 -0.02(-0.77%)
Dec 14, 2017 2.580 2.690 2.570 2.610 975,842 +0.03(+1.16%)
Dec 13, 2017 2.580 2.670 2.540 2.580 1,277,092 +0.03(+1.18%)
Dec 12, 2017 2.700 2.750 2.540 2.550 2,510,830 -0.16(-5.90%)
Dec 11, 2017 2.830 2.860 2.710 2.710 1,003,157 -0.13(-4.58%)
Dec 08, 2017 2.810 2.900 2.810 2.840 417,523 +0.01(+0.35%)
Dec 07, 2017 2.860 2.890 2.776 2.830 554,915 -0.03(-1.05%)
Dec 06, 2017 2.930 2.936 2.850 2.860 591,182 -0.08(-2.72%)
Dec 05, 2017 2.900 3.020 2.900 2.940 423,465 +0.04(+1.38%)
Dec 04, 2017 2.910 2.960 2.900 2.900 493,343 -0.01(-0.34%)
Dec 01, 2017 2.960 2.980 2.900 2.910 691,254 -0.04(-1.36%)
Nov 30, 2017 2.970 3.005 2.940 2.950 1,811,301 -0.02(-0.67%)
Nov 29, 2017 2.970 3.040 2.950 2.970 1,681,623 -0.02(-0.67%)
Nov 28, 2017 3.050 3.060 2.940 2.990 2,907,148 -0.08(-2.61%)
Nov 27, 2017 3.100 3.180 3.000 3.070 1,020,214 -0.03(-0.97%)
Nov 24, 2017 3.080 3.180 3.060 3.100 132,694 +0.01(+0.32%)
Nov 22, 2017 3.100 3.150 3.060 3.090 333,796 -0.02(-0.64%)
Nov 21, 2017 3.180 3.180 3.060 3.110 368,343 -0.01(-0.32%)
Nov 20, 2017 3.130 3.210 3.100 3.120 352,149 -0.01(-0.32%)
Nov 17, 2017 3.070 3.200 3.070 3.130 356,486 +0.03(+0.97%)
Nov 16, 2017 2.990 3.130 2.960 3.100 674,771 +0.13(+4.38%)
Nov 15, 2017 3.000 3.040 2.920 2.970 847,081 -0.06(-1.98%)
Nov 14, 2017 3.100 3.140 3.000 3.030 644,837 -0.08(-2.57%)
Nov 13, 2017 3.220 3.240 3.090 3.110 540,399 -0.12(-3.72%)
Nov 10, 2017 3.150 3.290 3.130 3.230 954,718 +0.05(+1.57%)
Nov 09, 2017 3.050 3.210 3.030 3.180 976,556 +0.06(+1.92%)
Nov 08, 2017 3.220 3.260 3.030 3.120 703,768 -0.10(-3.11%)
Nov 07, 2017 3.270 3.320 3.200 3.220 674,740 -0.06(-1.83%)
Nov 06, 2017 3.300 3.420 3.250 3.280 617,528 -0.04(-1.20%)
Nov 03, 2017 3.490 3.522 3.310 3.320 883,007 -0.18(-5.14%)
Nov 02, 2017 3.730 3.750 3.430 3.500 1,373,005 -0.31(-8.14%)
Nov 01, 2017 3.800 3.830 3.700 3.810 365,346 +0.01(+0.26%)
Oct 31, 2017 3.850 3.900 3.760 3.800 450,907 -0.09(-2.31%)
Oct 30, 2017 3.930 3.950 3.750 3.890 552,162 -0.03(-0.77%)
Oct 27, 2017 3.680 3.940 3.640 3.920 1,018,606 +0.24(+6.52%)
Oct 26, 2017 3.630 3.709 3.571 3.680 698,317 +0.07(+1.94%)
Oct 25, 2017 3.560 3.610 3.510 3.610 548,272 -0.04(-1.10%)
Oct 24, 2017 3.420 3.670 3.370 3.650 737,651 +0.26(+7.67%)
Oct 23, 2017 3.450 3.470 3.350 3.390 525,004 -0.07(-2.02%)
Oct 20, 2017 3.370 3.570 3.370 3.460 564,917 +0.09(+2.67%)
Oct 19, 2017 3.420 3.440 3.310 3.370 198,454 +0.00(+0.00%)
Oct 18, 2017 3.210 3.390 3.210 3.370 354,888 +0.12(+3.69%)
Oct 17, 2017 3.320 3.360 3.210 3.250 147,677 -0.05(-1.52%)
Oct 16, 2017 3.270 3.364 3.270 3.300 245,918 +0.03(+0.92%)
Oct 13, 2017 3.320 3.370 3.250 3.270 202,914 -0.03(-0.91%)
Oct 12, 2017 3.410 3.450 3.300 3.300 225,520 -0.07(-2.08%)
Oct 11, 2017 3.330 3.490 3.290 3.370 484,668 +0.01(+0.30%)
Oct 10, 2017 3.390 3.470 3.340 3.360 274,679 +0.00(+0.00%)
Oct 09, 2017 3.590 3.640 3.330 3.360 547,820 -0.29(-7.95%)
Oct 06, 2017 3.570 3.660 3.560 3.650 413,968 +0.02(+0.55%)
Oct 05, 2017 3.700 3.760 3.520 3.630 893,337 -0.07(-1.89%)
Oct 04, 2017 3.700 3.810 3.630 3.700 631,471 +0.03(+0.82%)
Oct 03, 2017 3.600 3.740 3.580 3.670 2,363,642 -0.02(-0.54%)
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.