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 (%)
Jul 31, 2009 10.02 10.42 10.02 10.42 118,504 +0.28(+2.76%)
Jul 30, 2009 10.15 10.25 9.991 10.14 283,637 +0.14(+1.40%)
Jul 29, 2009 9.940 10.07 9.870 10.00 80,537 -0.04(-0.40%)
Jul 28, 2009 9.890 10.10 9.770 10.04 350,438 +0.05(+0.50%)
Jul 27, 2009 10.06 10.19 9.930 9.990 138,877 +0.04(+0.40%)
Jul 24, 2009 10.02 10.10 9.870 9.950 806 +0.05(+0.51%)
Jul 23, 2009 9.900 10.00 9.830 9.900 285,141 -0.05(-0.50%)
Jul 22, 2009 9.670 9.980 9.550 9.950 136,352 +0.28(+2.90%)
Jul 21, 2009 9.580 9.740 9.500 9.670 221,483 +0.07(+0.73%)
Jul 20, 2009 9.730 9.800 9.420 9.600 297,556 -0.06(-0.62%)
Jul 17, 2009 9.540 9.660 9.300 9.660 400,931 +0.16(+1.68%)
Jul 16, 2009 9.440 9.690 9.320 9.500 365,818 +0.12(+1.28%)
Jul 15, 2009 9.130 9.550 9.080 9.380 487,612 +0.35(+3.88%)
Jul 14, 2009 8.480 9.120 8.480 9.030 359,016 +0.58(+6.86%)
Jul 13, 2009 8.340 8.480 8.290 8.450 135,730 +0.29(+3.55%)
Jul 10, 2009 8.110 8.240 8.060 8.160 110,993 +0.13(+1.62%)
Jul 09, 2009 7.850 8.060 7.520 8.030 302,311 +0.23(+2.95%)
Jul 08, 2009 8.380 8.480 7.650 7.800 319,974 -0.43(-5.22%)
Jul 07, 2009 8.900 8.930 8.190 8.230 196,314 -0.70(-7.84%)
Jul 06, 2009 9.180 9.290 8.850 8.930 240,604 -0.43(-4.59%)
Jul 02, 2009 9.120 9.360 8.830 9.360 239,387 +0.21(+2.30%)
Jul 01, 2009 8.940 9.250 8.940 9.150 132,806 +0.24(+2.69%)
Jun 30, 2009 9.240 9.300 8.740 8.910 497,795 -0.24(-2.62%)
Jun 29, 2009 9.170 9.200 9.000 9.150 474,786 +0.15(+1.67%)
Jun 26, 2009 9.080 9.096 8.950 9.000 106,663 -0.05(-0.55%)
Jun 25, 2009 9.110 9.210 8.980 9.050 288,376 +0.13(+1.46%)
Jun 24, 2009 8.600 8.920 8.600 8.920 153,017 +0.41(+4.82%)
Jun 23, 2009 8.870 8.880 8.330 8.510 258,933 -0.43(-4.81%)
Jun 22, 2009 9.150 9.260 8.920 8.940 226,631 -0.30(-3.25%)
Jun 19, 2009 9.290 9.660 9.110 9.240 312,975 +0.00(+0.00%)
Jun 18, 2009 8.990 9.280 8.900 9.240 253,435 +0.31(+3.47%)
Jun 17, 2009 8.860 8.960 8.650 8.930 110,932 -0.06(-0.67%)
Jun 16, 2009 8.770 9.140 8.770 8.990 283,831 +0.39(+4.53%)
Jun 15, 2009 8.590 8.700 8.090 8.600 292,700 -0.20(-2.27%)
Jun 12, 2009 8.800 8.900 8.670 8.800 264,371 -0.06(-0.68%)
Jun 11, 2009 8.900 9.070 8.850 8.860 103,272 -0.10(-1.12%)
Jun 10, 2009 9.260 9.310 8.720 8.960 254,975 -0.18(-1.97%)
Jun 09, 2009 9.030 9.150 8.880 9.140 180,176 +0.17(+1.90%)
Jun 08, 2009 9.150 9.250 8.890 8.970 993,259 -0.60(-6.27%)
Jun 05, 2009 9.820 10.07 9.230 9.570 595,561 -0.24(-2.45%)
Jun 04, 2009 9.900 10.00 9.740 9.810 235,203 -0.17(-1.70%)
Jun 03, 2009 10.31 10.31 9.880 9.980 163,096 -0.24(-2.35%)
Jun 02, 2009 10.19 10.39 10.00 10.22 419,978 +0.23(+2.30%)
Jun 01, 2009 10.21 10.21 9.890 9.990 203,254 +0.11(+1.11%)
May 29, 2009 9.800 9.930 9.650 9.880 235,051 +0.08(+0.82%)
May 28, 2009 9.600 9.990 9.600 9.800 332,119 +0.17(+1.77%)
May 27, 2009 9.560 9.950 9.460 9.630 567,378 +0.40(+4.33%)
May 26, 2009 8.730 9.260 8.730 9.230 273,881 +0.44(+5.01%)
May 22, 2009 8.970 9.100 8.790 8.790 151,701 -0.09(-1.01%)
May 21, 2009 8.900 8.980 8.630 8.880 338,980 -0.31(-3.37%)
May 20, 2009 9.510 9.730 9.090 9.190 240,121 -0.08(-0.86%)
May 19, 2009 9.390 9.770 9.110 9.270 254,770 -0.10(-1.07%)
May 18, 2009 8.880 9.380 8.800 9.370 164,876 +0.50(+5.64%)
May 15, 2009 9.100 9.260 8.770 8.870 202,425 -0.41(-4.42%)
May 14, 2009 9.680 9.720 9.120 9.280 231,935 -0.22(-2.32%)
May 13, 2009 9.700 9.700 9.220 9.500 1,997,888 -0.50(-5.00%)
May 12, 2009 10.19 10.23 9.630 10.00 267,402 +0.10(+1.01%)
May 11, 2009 9.920 10.23 9.330 9.900 556,834 -0.66(-6.25%)
May 08, 2009 9.690 10.63 9.630 10.56 421,879 +1.05(+11.04%)
May 07, 2009 10.30 10.86 9.340 9.510 808,759 -0.55(-5.47%)
May 06, 2009 9.500 10.48 9.500 10.06 899,805 +0.89(+9.71%)
May 05, 2009 9.310 9.700 9.110 9.170 652,692 +0.31(+3.50%)
May 04, 2009 9.000 9.440 8.740 8.860 1,394,938 +0.06(+0.68%)
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.