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, 2016 3.980 4.040 3.960 4.030 271,545 +0.01(+0.25%)
May 27, 2016 4.000 4.020 4.020 4.020 590,100 +0.02(+0.50%)
May 26, 2016 3.960 4.037 3.900 4.000 651,435 +0.08(+2.04%)
May 25, 2016 3.900 3.980 3.900 3.920 678,742 +0.02(+0.51%)
May 24, 2016 3.880 3.972 3.850 3.900 324,584 +0.00(+0.00%)
May 23, 2016 3.810 4.000 3.800 3.900 597,825 +0.07(+1.83%)
May 20, 2016 3.820 3.870 3.780 3.830 361,684 +0.01(+0.26%)
May 19, 2016 3.850 3.950 3.810 3.820 617,009 -0.07(-1.80%)
May 18, 2016 3.880 4.010 3.800 3.890 679,923 -0.04(-1.02%)
May 17, 2016 3.880 4.010 3.780 3.930 3,899,204 +0.03(+0.77%)
May 16, 2016 3.920 4.000 3.870 3.900 1,454,628 +0.00(+0.00%)
May 13, 2016 3.790 3.910 3.780 3.900 1,688,748 +0.07(+1.83%)
May 12, 2016 3.960 4.010 3.750 3.830 1,778,530 -0.12(-3.04%)
May 11, 2016 3.910 4.000 3.860 3.950 1,212,500 -0.03(-0.75%)
May 10, 2016 3.830 4.025 3.820 3.980 1,197,006 +0.17(+4.46%)
May 09, 2016 3.660 3.820 3.550 3.810 1,930,185 +0.10(+2.70%)
May 06, 2016 3.750 3.750 3.600 3.710 1,563,556 -0.09(-2.37%)
May 05, 2016 3.940 4.000 3.775 3.800 1,299,616 -0.16(-4.04%)
May 04, 2016 3.850 4.030 3.810 3.960 6,295,503 -0.02(-0.50%)
May 03, 2016 3.900 4.000 3.700 3.980 4,855,188 -0.02(-0.50%)
May 02, 2016 4.070 4.090 3.950 4.000 1,345,182 +0.00(+0.00%)
Apr 29, 2016 3.920 4.020 3.850 4.000 2,478,118 +0.07(+1.78%)
Apr 28, 2016 3.950 4.000 3.910 3.930 858,853 -0.06(-1.50%)
Apr 27, 2016 4.000 4.030 3.950 3.990 534,693 -0.01(-0.25%)
Apr 26, 2016 4.000 4.040 3.945 4.000 742,323 +0.00(+0.00%)
Apr 25, 2016 4.100 4.100 3.950 4.000 829,338 -0.10(-2.44%)
Apr 22, 2016 3.970 4.180 3.940 4.100 1,557,838 +0.11(+2.76%)
Apr 21, 2016 3.990 4.030 3.897 3.990 1,613,102 +0.01(+0.25%)
Apr 20, 2016 3.880 3.990 3.750 3.980 875,135 +0.13(+3.38%)
Apr 19, 2016 3.640 3.860 3.610 3.850 6,780,428 +0.20(+5.48%)
Apr 18, 2016 3.560 3.660 3.560 3.650 1,706,812 +0.05(+1.39%)
Apr 15, 2016 3.560 3.630 3.425 3.600 1,476,095 +0.00(+0.00%)
Apr 14, 2016 3.570 3.680 3.560 3.600 2,824,731 -0.01(-0.28%)
Apr 13, 2016 3.400 3.627 3.360 3.610 2,738,695 +0.31(+9.39%)
Apr 12, 2016 3.320 3.390 2.890 3.300 12,303,466 -0.50(-13.16%)
Apr 11, 2016 3.770 4.020 3.700 3.800 1,016,600 +0.10(+2.70%)
Apr 08, 2016 3.570 3.720 3.560 3.700 3,977,049 +0.15(+4.23%)
Apr 07, 2016 3.700 3.710 3.500 3.550 7,783,356 -0.13(-3.53%)
Apr 06, 2016 3.820 3.870 3.620 3.680 3,557,096 -0.43(-10.46%)
Apr 05, 2016 4.010 4.150 3.915 4.110 745,489 +0.00(+0.00%)
Apr 04, 2016 4.250 4.300 4.010 4.110 857,396 -0.13(-3.07%)
Apr 01, 2016 4.270 4.330 4.090 4.240 519,921 -0.11(-2.53%)
Mar 31, 2016 4.080 4.550 4.060 4.350 1,059,556 +0.27(+6.62%)
Mar 30, 2016 4.070 4.160 3.960 4.080 684,685 +0.06(+1.49%)
Mar 29, 2016 3.960 4.030 3.920 4.020 444,250 +0.04(+1.01%)
Mar 28, 2016 4.060 4.070 3.955 3.980 410,953 -0.02(-0.50%)
Mar 24, 2016 3.980 4.000 4.000 4.000 722,900 -0.01(-0.25%)
Mar 23, 2016 4.270 4.300 3.940 4.010 1,380,536 -0.24(-5.65%)
Mar 22, 2016 4.360 4.390 4.200 4.250 687,724 -0.08(-1.85%)
Mar 21, 2016 4.380 4.560 4.320 4.330 610,024 -0.09(-2.04%)
Mar 18, 2016 4.410 4.500 4.270 4.420 775,358 -0.01(-0.23%)
Mar 17, 2016 4.300 4.470 4.210 4.430 753,796 +0.18(+4.24%)
Mar 16, 2016 4.180 4.300 4.110 4.250 508,088 +0.06(+1.43%)
Mar 15, 2016 4.250 4.274 4.090 4.190 533,670 -0.07(-1.64%)
Mar 14, 2016 4.340 4.340 4.170 4.260 548,065 -0.07(-1.62%)
Mar 11, 2016 4.240 4.430 4.150 4.330 1,015,610 +0.16(+3.84%)
Mar 10, 2016 4.340 4.420 4.140 4.170 593,432 -0.16(-3.70%)
Mar 09, 2016 4.470 4.520 4.220 4.330 574,758 -0.06(-1.37%)
Mar 08, 2016 4.690 4.690 4.380 4.390 538,186 -0.25(-5.39%)
Mar 07, 2016 4.720 4.720 4.550 4.640 580,135 -0.02(-0.43%)
Mar 04, 2016 4.570 4.690 4.540 4.660 945,203 +0.09(+1.97%)
Mar 03, 2016 4.680 4.680 4.510 4.570 649,876 -0.11(-2.35%)
Mar 02, 2016 4.500 4.739 4.360 4.680 1,349,403 +0.21(+4.70%)
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.