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 (%)
May 31, 2013 11.37 11.48 11.16 11.19 929,829 -0.15(-1.32%)
May 30, 2013 11.30 11.53 11.22 11.34 724,721 +0.08(+0.71%)
May 29, 2013 11.59 11.60 11.15 11.26 813,985 -0.34(-2.93%)
May 28, 2013 11.81 11.95 11.54 11.60 2,171,653 +0.06(+0.52%)
May 24, 2013 11.12 11.60 11.12 11.54 1,259,993 +0.36(+3.22%)
May 23, 2013 11.34 11.40 10.95 11.18 3,565,901 -0.41(-3.54%)
May 22, 2013 11.64 11.82 11.43 11.59 2,390,591 -0.05(-0.43%)
May 21, 2013 11.65 11.97 11.46 11.64 1,316,229 +0.06(+0.52%)
May 20, 2013 11.56 11.73 11.41 11.58 2,187,463 +0.00(+0.00%)
May 17, 2013 11.67 11.68 11.44 11.58 1,244,443 +0.04(+0.35%)
May 16, 2013 11.54 11.65 11.43 11.54 983,564 +0.01(+0.09%)
May 15, 2013 11.00 11.60 10.89 11.53 1,617,720 +0.81(+7.56%)
May 13, 2013 11.07 11.11 10.62 10.72 1,923,302 -0.31(-2.81%)
May 10, 2013 11.24 11.40 11.01 11.03 965,584 -0.18(-1.61%)
May 09, 2013 11.27 11.32 11.07 11.21 1,640,385 -0.27(-2.35%)
May 08, 2013 11.18 11.57 11.18 11.48 2,230,277 +0.30(+2.68%)
May 07, 2013 11.40 11.47 11.17 11.18 1,865,901 -0.24(-2.10%)
May 06, 2013 11.24 11.75 11.13 11.42 2,602,011 +0.36(+3.25%)
May 03, 2013 11.19 11.20 10.54 11.06 3,003,855 +0.52(+4.93%)
May 02, 2013 10.50 10.96 10.46 10.54 2,346,993 +0.25(+2.43%)
May 01, 2013 10.27 10.45 10.10 10.29 1,020,499 +0.03(+0.29%)
Apr 30, 2013 9.950 10.34 9.910 10.26 912,976 +0.26(+2.60%)
Apr 29, 2013 9.910 10.03 9.890 10.00 471,260 +0.09(+0.91%)
Apr 26, 2013 9.790 9.990 9.720 9.910 532,708 +0.14(+1.43%)
Apr 25, 2013 9.950 10.01 9.710 9.770 456,968 -0.17(-1.71%)
Apr 24, 2013 9.960 9.970 9.860 9.940 267,856 +0.01(+0.10%)
Apr 23, 2013 9.800 10.05 9.710 9.930 903,963 +0.18(+1.85%)
Apr 22, 2013 9.550 9.780 9.360 9.750 640,796 +0.25(+2.63%)
Apr 19, 2013 9.370 9.610 9.300 9.500 510,501 +0.20(+2.15%)
Apr 18, 2013 9.570 9.610 9.200 9.300 669,289 -0.23(-2.41%)
Apr 17, 2013 9.680 9.840 9.420 9.530 1,017,399 -0.27(-2.76%)
Apr 16, 2013 9.370 9.845 9.355 9.800 802,738 +0.56(+6.06%)
Apr 15, 2013 9.650 9.760 9.218 9.240 997,901 -0.44(-4.55%)
Apr 12, 2013 9.940 9.980 9.660 9.680 1,034,711 -0.28(-2.81%)
Apr 11, 2013 9.840 10.08 9.820 9.960 1,039,807 +0.06(+0.61%)
Apr 10, 2013 9.840 9.960 9.760 9.900 802,914 +0.13(+1.33%)
Apr 09, 2013 9.540 9.780 9.480 9.770 709,771 +0.26(+2.73%)
Apr 08, 2013 9.420 9.550 9.350 9.510 816,894 +0.10(+1.06%)
Apr 05, 2013 9.280 9.440 9.200 9.410 535,731 -0.02(-0.21%)
Apr 04, 2013 9.460 9.480 9.210 9.430 558,053 +0.03(+0.32%)
Apr 03, 2013 9.500 9.550 9.320 9.400 904,589 -0.06(-0.63%)
Apr 02, 2013 9.350 9.475 9.265 9.460 770,556 +0.12(+1.28%)
Apr 01, 2013 9.410 9.460 9.260 9.340 940,301 -0.01(-0.11%)
Mar 28, 2013 9.340 9.400 9.270 9.350 985,555 +0.06(+0.65%)
Mar 27, 2013 9.590 9.590 9.250 9.290 1,624,090 -0.35(-3.63%)
Mar 26, 2013 9.520 9.700 9.450 9.640 972,843 +0.19(+2.01%)
Mar 25, 2013 9.610 9.680 9.380 9.450 3,826,850 -0.07(-0.74%)
Mar 22, 2013 9.440 9.650 9.440 9.520 1,014,907 +0.06(+0.63%)
Mar 21, 2013 9.620 9.750 9.440 9.460 1,122,219 -0.18(-1.87%)
Mar 20, 2013 9.900 9.930 9.550 9.640 1,477,289 -0.14(-1.43%)
Mar 19, 2013 9.800 9.860 9.540 9.780 1,942,256 +0.03(+0.31%)
Mar 18, 2013 9.640 9.780 9.520 9.750 2,902,126 +0.06(+0.62%)
Mar 15, 2013 9.730 9.790 9.540 9.690 1,034,339 +0.01(+0.10%)
Mar 14, 2013 9.440 9.710 9.405 9.680 1,026,497 +0.30(+3.20%)
Mar 13, 2013 9.370 9.420 9.250 9.380 842,465 +0.06(+0.64%)
Mar 12, 2013 9.400 9.500 9.210 9.320 594,624 -0.05(-0.53%)
Mar 11, 2013 9.400 9.480 9.300 9.370 843,473 -0.03(-0.32%)
Mar 08, 2013 9.470 9.497 9.285 9.400 794,437 +0.01(+0.11%)
Mar 07, 2013 9.430 9.540 9.330 9.390 839,929 +0.01(+0.11%)
Mar 06, 2013 9.460 9.550 9.290 9.380 745,424 -0.07(-0.74%)
Mar 05, 2013 9.460 9.550 9.310 9.450 1,181,772 +0.15(+1.61%)
Mar 04, 2013 9.160 9.380 9.060 9.300 1,689,599 +0.22(+2.42%)
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.