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 (%)
Apr 28, 2017 2.370 2.490 2.350 2.400 1,478,530 +0.04(+1.69%)
Apr 27, 2017 2.450 2.460 2.330 2.360 657,914 -0.11(-4.45%)
Apr 26, 2017 2.420 2.470 2.390 2.470 717,026 +0.07(+2.92%)
Apr 25, 2017 2.320 2.410 2.300 2.400 596,938 +0.08(+3.45%)
Apr 24, 2017 2.190 2.410 2.177 2.320 685,181 +0.16(+7.41%)
Apr 21, 2017 2.220 2.280 2.150 2.160 367,898 -0.08(-3.57%)
Apr 20, 2017 2.210 2.280 2.210 2.240 412,450 +0.05(+2.28%)
Apr 19, 2017 2.210 2.260 2.190 2.190 197,332 -0.02(-0.90%)
Apr 18, 2017 2.210 2.230 2.180 2.210 216,841 -0.01(-0.45%)
Apr 17, 2017 2.200 2.230 2.180 2.220 251,666 +0.02(+0.91%)
Apr 13, 2017 2.250 2.250 2.200 2.200 387,016 -0.05(-2.22%)
Apr 12, 2017 2.260 2.290 2.230 2.250 276,905 +0.00(+0.00%)
Apr 11, 2017 2.240 2.300 2.210 2.250 307,129 +0.01(+0.45%)
Apr 10, 2017 2.310 2.320 2.200 2.240 718,129 -0.11(-4.68%)
Apr 07, 2017 2.250 2.350 2.230 2.350 428,762 +0.09(+3.98%)
Apr 06, 2017 2.250 2.310 2.210 2.260 342,254 +0.01(+0.44%)
Apr 05, 2017 2.300 2.330 2.250 2.250 654,395 -0.04(-1.75%)
Apr 04, 2017 2.320 2.370 2.250 2.290 463,343 -0.04(-1.72%)
Apr 03, 2017 2.280 2.360 2.210 2.330 590,369 +0.07(+3.10%)
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%)
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.