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 (%)
Mar 31, 2017 2.200 2.280 2.200 2.260 688,125 +0.06(+2.73%)
Mar 30, 2017 2.220 2.250 2.190 2.200 894,721 +0.00(+0.00%)
Mar 29, 2017 2.200 2.220 2.160 2.200 953,139 -0.02(-0.90%)
Mar 28, 2017 2.280 2.296 2.210 2.220 1,067,180 -0.07(-3.06%)
Mar 27, 2017 2.280 2.290 2.240 2.290 667,352 -0.01(-0.43%)
Mar 24, 2017 2.320 2.370 2.280 2.300 640,632 -0.04(-1.71%)
Mar 23, 2017 2.430 2.487 2.300 2.340 831,873 -0.08(-3.31%)
Mar 22, 2017 2.400 2.500 2.380 2.420 1,192,497 +0.04(+1.68%)
Mar 21, 2017 2.280 2.400 2.150 2.380 2,610,284 +0.08(+3.48%)
Mar 20, 2017 2.370 2.390 2.290 2.300 982,515 -0.09(-3.77%)
Mar 17, 2017 2.510 2.516 2.290 2.390 1,780,054 -0.12(-4.78%)
Mar 16, 2017 2.530 2.590 2.490 2.510 607,041 -0.03(-1.18%)
Mar 15, 2017 2.530 2.600 2.500 2.540 1,037,334 +0.04(+1.60%)
Mar 14, 2017 2.500 2.570 2.420 2.500 1,022,524 -0.04(-1.57%)
Mar 13, 2017 2.550 2.650 2.520 2.540 782,462 -0.02(-0.78%)
Mar 10, 2017 2.560 2.600 2.500 2.560 899,760 +0.01(+0.39%)
Mar 09, 2017 2.560 2.650 2.520 2.550 1,184,403 -0.04(-1.54%)
Mar 08, 2017 2.650 2.670 2.580 2.590 1,882,400 -0.05(-1.89%)
Mar 07, 2017 2.720 2.740 2.520 2.640 1,672,547 -0.10(-3.65%)
Mar 06, 2017 2.770 2.797 2.700 2.740 679,677 -0.03(-1.08%)
Mar 03, 2017 2.790 2.830 2.750 2.770 1,231,617 +0.01(+0.36%)
Mar 02, 2017 2.780 2.880 2.720 2.760 1,774,971 -0.07(-2.47%)
Mar 01, 2017 2.870 2.950 2.775 2.830 1,539,386 -0.04(-1.39%)
Feb 28, 2017 2.890 2.940 2.870 2.870 725,734 -0.05(-1.71%)
Feb 27, 2017 2.950 3.020 2.880 2.920 577,902 -0.07(-2.34%)
Feb 24, 2017 2.990 3.080 2.940 2.990 1,406,227 -0.01(-0.33%)
Feb 23, 2017 3.020 3.060 2.995 3.000 960,951 -0.04(-1.32%)
Feb 22, 2017 3.000 3.130 2.990 3.040 1,593,535 +0.04(+1.33%)
Feb 21, 2017 2.960 3.075 2.960 3.000 980,766 +0.00(+0.00%)
Feb 17, 2017 3.000 3.000 3.000 0 +0.09(+3.09%)
Feb 16, 2017 3.200 3.250 2.870 2.910 6,296,959 -0.32(-9.91%)
Feb 15, 2017 3.600 3.710 3.220 3.230 2,940,636 -0.40(-11.02%)
Feb 14, 2017 3.580 3.670 3.540 3.630 772,090 +0.04(+1.11%)
Feb 13, 2017 3.590 3.690 3.565 3.590 625,533 -0.02(-0.55%)
Feb 10, 2017 3.590 3.709 3.566 3.610 981,727 +0.02(+0.56%)
Feb 09, 2017 3.530 3.610 3.490 3.590 329,854 +0.09(+2.57%)
Feb 08, 2017 3.580 3.590 3.450 3.500 333,723 -0.05(-1.41%)
Feb 07, 2017 3.590 3.650 3.530 3.550 358,337 -0.07(-1.93%)
Feb 06, 2017 3.530 3.630 3.460 3.620 583,844 +0.06(+1.69%)
Feb 03, 2017 3.530 3.660 3.510 3.560 1,412,582 +0.03(+0.85%)
Feb 02, 2017 3.460 3.650 3.380 3.530 2,404,044 +0.16(+4.75%)
Feb 01, 2017 3.280 3.370 3.280 3.370 1,622,616 +0.12(+3.69%)
Jan 31, 2017 3.170 3.300 3.170 3.250 1,411,581 +0.06(+1.88%)
Jan 30, 2017 3.180 3.220 3.150 3.190 252,359 +0.01(+0.31%)
Jan 27, 2017 3.190 3.252 3.170 3.180 318,694 -0.02(-0.63%)
Jan 26, 2017 3.200 3.230 3.160 3.200 243,404 +0.01(+0.31%)
Jan 25, 2017 3.200 3.220 3.175 3.190 152,904 +0.02(+0.63%)
Jan 24, 2017 3.220 3.250 3.165 3.170 2,059,998 -0.06(-1.86%)
Jan 23, 2017 3.200 3.270 3.180 3.230 326,069 +0.00(+0.00%)
Jan 20, 2017 3.170 3.240 3.140 3.230 373,133 +0.05(+1.57%)
Jan 19, 2017 3.230 3.300 3.180 3.180 926,228 -0.07(-2.15%)
Jan 18, 2017 3.140 3.290 3.110 3.250 1,773,299 +0.12(+3.83%)
Jan 17, 2017 3.150 3.210 3.100 3.130 525,476 -0.04(-1.26%)
Jan 13, 2017 3.170 3.170 3.170 0 -0.04(-1.25%)
Jan 12, 2017 3.220 3.230 3.160 3.210 427,231 -0.02(-0.62%)
Jan 11, 2017 3.220 3.295 3.180 3.230 1,189,420 +0.03(+0.94%)
Jan 10, 2017 3.170 3.250 3.170 3.200 890,739 +0.03(+0.95%)
Jan 09, 2017 3.230 3.240 3.147 3.170 761,203 -0.06(-1.86%)
Jan 06, 2017 3.250 3.300 3.200 3.230 2,176,555 +0.03(+0.94%)
Jan 05, 2017 3.270 3.290 3.200 3.200 1,489,647 -0.07(-2.14%)
Jan 04, 2017 3.310 3.400 3.270 3.270 1,071,862 -0.09(-2.68%)
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.