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, 2018 2.010 2.050 1.950 2.020 539,183 +0.00(+0.00%)
May 30, 2018 2.040 2.040 2.010 2.020 257,684 -0.03(-1.46%)
May 29, 2018 2.100 2.105 2.040 2.050 240,710 -0.05(-2.38%)
May 25, 2018 2.100 2.100 2.100 0 -0.01(-0.47%)
May 24, 2018 2.110 2.120 2.077 2.110 439,842 +0.01(+0.48%)
May 23, 2018 2.100 2.120 2.071 2.100 431,843 -0.01(-0.47%)
May 22, 2018 2.170 2.170 2.090 2.110 490,839 -0.03(-1.40%)
May 21, 2018 2.060 2.180 2.020 2.140 794,429 +0.10(+4.90%)
May 18, 2018 2.060 2.080 2.020 2.040 426,919 -0.02(-0.97%)
May 17, 2018 2.050 2.085 2.030 2.060 331,208 +0.00(+0.00%)
May 16, 2018 2.050 2.080 2.040 2.060 339,192 +0.01(+0.49%)
May 15, 2018 2.060 2.070 2.021 2.050 504,603 -0.01(-0.49%)
May 14, 2018 1.990 2.100 1.960 2.060 881,766 +0.08(+4.04%)
May 11, 2018 1.970 2.000 1.960 1.980 428,211 -0.01(-0.50%)
May 10, 2018 1.990 2.015 1.960 1.990 393,903 +0.00(+0.00%)
May 09, 2018 2.010 2.060 1.950 1.990 489,822 -0.02(-1.00%)
May 08, 2018 2.000 2.030 1.970 2.010 484,359 +0.01(+0.50%)
May 07, 2018 2.040 2.041 1.950 2.000 702,853 -0.02(-0.99%)
May 04, 2018 2.050 2.100 2.010 2.020 765,648 -0.05(-2.42%)
May 03, 2018 2.080 2.160 2.066 2.070 686,667 -0.04(-1.90%)
May 02, 2018 1.950 2.170 1.950 2.110 2,662,512 +0.12(+6.03%)
May 01, 2018 1.940 2.010 1.920 1.990 1,124,752 +0.04(+2.05%)
Apr 30, 2018 2.060 2.070 1.930 1.950 1,216,598 -0.10(-4.88%)
Apr 27, 2018 2.070 2.070 2.030 2.050 461,683 -0.02(-0.97%)
Apr 26, 2018 2.040 2.095 1.991 2.070 605,120 +0.04(+1.97%)
Apr 25, 2018 2.040 2.140 2.030 2.030 1,107,513 +0.00(+0.00%)
Apr 24, 2018 2.220 2.240 1.990 2.030 3,186,469 -0.19(-8.56%)
Apr 23, 2018 2.320 2.320 2.200 2.220 1,030,467 -0.11(-4.72%)
Apr 20, 2018 2.280 2.340 2.220 2.330 829,628 +0.06(+2.64%)
Apr 19, 2018 2.260 2.281 2.210 2.270 1,029,516 -0.01(-0.44%)
Apr 18, 2018 2.250 2.320 2.210 2.280 884,178 +0.03(+1.33%)
Apr 17, 2018 2.300 2.355 2.250 2.250 1,169,804 -0.05(-2.17%)
Apr 16, 2018 2.340 2.350 2.210 2.300 1,298,285 -0.04(-1.71%)
Apr 13, 2018 2.360 2.370 2.270 2.340 580,288 -0.01(-0.43%)
Apr 12, 2018 2.320 2.380 2.260 2.350 626,815 +0.05(+2.17%)
Apr 11, 2018 2.260 2.340 2.210 2.300 1,542,633 +0.02(+0.88%)
Apr 10, 2018 2.200 2.290 2.137 2.280 2,231,480 +0.02(+0.88%)
Apr 09, 2018 2.290 2.350 2.180 2.260 1,147,289 -0.01(-0.44%)
Apr 06, 2018 2.430 2.470 2.255 2.270 1,371,946 -0.17(-6.97%)
Apr 05, 2018 2.670 2.670 2.370 2.440 1,437,817 -0.20(-7.58%)
Apr 04, 2018 2.570 2.660 2.530 2.640 383,103 +0.02(+0.76%)
Apr 03, 2018 2.650 2.690 2.570 2.620 341,448 -0.03(-1.13%)
Apr 02, 2018 2.670 2.700 2.610 2.650 373,461 -0.02(-0.75%)
Mar 29, 2018 2.670 2.670 2.670 0 +0.00(+0.00%)
Mar 28, 2018 2.690 2.740 2.650 2.670 396,611 -0.05(-1.84%)
Mar 27, 2018 2.740 2.750 2.665 2.720 347,065 -0.01(-0.37%)
Mar 26, 2018 2.690 2.770 2.650 2.730 333,771 +0.04(+1.49%)
Mar 23, 2018 2.720 2.749 2.650 2.690 260,424 -0.01(-0.37%)
Mar 22, 2018 2.760 2.775 2.650 2.700 494,581 -0.08(-2.88%)
Mar 21, 2018 2.760 2.800 2.750 2.780 1,186,329 +0.07(+2.58%)
Mar 20, 2018 2.720 2.760 2.670 2.710 322,480 -0.01(-0.37%)
Mar 19, 2018 2.770 2.790 2.690 2.720 367,647 -0.03(-1.09%)
Mar 16, 2018 2.710 2.800 2.710 2.750 260,039 +0.04(+1.48%)
Mar 15, 2018 2.770 2.781 2.700 2.710 246,932 -0.05(-1.81%)
Mar 14, 2018 2.810 2.810 2.745 2.760 556,480 -0.03(-1.08%)
Mar 13, 2018 2.830 2.830 2.745 2.790 253,080 -0.03(-1.06%)
Mar 12, 2018 2.790 2.850 2.761 2.820 404,739 +0.02(+0.71%)
Mar 09, 2018 2.770 2.810 2.730 2.800 501,192 +0.05(+1.82%)
Mar 08, 2018 2.780 2.790 2.710 2.750 318,154 +0.01(+0.36%)
Mar 07, 2018 2.780 2.560 2.740 1,320,923 -0.01(-0.36%)
Mar 06, 2018 2.800 2.840 2.720 2.750 453,653 -0.04(-1.43%)
Mar 05, 2018 2.650 2.800 2.650 2.790 461,071 +0.14(+5.28%)
Mar 02, 2018 2.610 2.650 2.550 2.650 231,134 +0.02(+0.76%)
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.