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, 2012 7.050 7.340 7.020 7.250 745,984 +0.17(+2.40%)
Jul 30, 2012 7.120 7.190 6.940 7.080 862,296 -0.04(-0.56%)
Jul 27, 2012 6.860 7.190 6.860 7.120 953,162 +0.28(+4.09%)
Jul 26, 2012 6.900 7.040 6.840 6.840 488,824 -0.06(-0.87%)
Jul 25, 2012 7.000 7.050 6.880 6.900 553,183 +0.02(+0.29%)
Jul 24, 2012 6.980 6.990 6.850 6.880 581,124 -0.12(-1.71%)
Jul 23, 2012 6.970 7.000 6.850 7.000 1,566,110 -0.05(-0.71%)
Jul 20, 2012 7.140 7.140 6.920 7.050 663,146 -0.17(-2.35%)
Jul 19, 2012 7.350 7.350 7.060 7.220 778,817 -0.10(-1.37%)
Jul 18, 2012 7.160 7.359 7.150 7.320 341,660 +0.12(+1.67%)
Jul 17, 2012 7.270 7.270 7.090 7.200 268,801 -0.04(-0.55%)
Jul 16, 2012 7.330 7.400 7.140 7.240 205,245 -0.13(-1.76%)
Jul 13, 2012 7.290 7.440 7.264 7.370 372,091 +0.07(+0.96%)
Jul 12, 2012 7.170 7.320 7.160 7.300 430,176 +0.08(+1.11%)
Jul 11, 2012 7.270 7.310 7.170 7.220 258,534 +0.00(+0.00%)
Jul 10, 2012 7.390 7.510 7.210 7.220 468,366 -0.16(-2.17%)
Jul 09, 2012 7.440 7.540 7.330 7.380 368,174 -0.11(-1.47%)
Jul 06, 2012 7.480 7.530 7.410 7.490 278,292 -0.10(-1.32%)
Jul 05, 2012 7.490 7.610 7.400 7.590 316,555 +0.03(+0.40%)
Jul 03, 2012 7.570 7.600 7.470 7.560 353,520 +0.00(+0.00%)
Jul 02, 2012 7.560 7.610 7.390 7.560 327,201 -0.02(-0.26%)
Jun 29, 2012 7.670 7.720 7.540 7.580 1,621,209 +0.09(+1.20%)
Jun 28, 2012 7.420 7.550 7.360 7.490 324,625 -0.03(-0.40%)
Jun 27, 2012 7.490 7.540 7.360 7.520 570,848 +0.07(+0.94%)
Jun 26, 2012 7.480 7.569 7.360 7.450 310,691 +0.01(+0.13%)
Jun 25, 2012 7.510 7.510 7.290 7.440 700,746 -0.17(-2.23%)
Jun 22, 2012 7.520 7.620 7.320 7.610 927,354 +0.13(+1.74%)
Jun 21, 2012 7.770 7.810 7.460 7.480 846,918 -0.23(-2.98%)
Jun 20, 2012 7.650 7.710 7.460 7.710 693,962 +0.10(+1.31%)
Jun 19, 2012 7.830 7.900 7.550 7.610 976,258 +0.03(+0.40%)
Jun 18, 2012 7.460 7.705 7.400 7.580 1,646,350 +0.09(+1.20%)
Jun 15, 2012 7.240 7.540 7.200 7.490 460,396 +0.24(+3.31%)
Jun 14, 2012 7.200 7.340 7.150 7.250 383,770 +0.03(+0.42%)
Jun 13, 2012 7.300 7.400 7.160 7.220 438,160 -0.16(-2.17%)
Jun 12, 2012 7.360 7.450 7.140 7.380 545,620 +0.15(+2.07%)
Jun 11, 2012 7.450 7.500 7.220 7.230 232,051 -0.11(-1.50%)
Jun 08, 2012 7.220 7.380 7.130 7.340 377,996 +0.06(+0.82%)
Jun 07, 2012 7.310 7.410 7.220 7.280 1,635,479 +0.07(+0.97%)
Jun 06, 2012 7.090 7.300 7.090 7.210 1,672,800 +0.29(+4.19%)
Jun 05, 2012 6.770 6.950 6.730 6.920 1,612,459 +0.11(+1.62%)
Jun 04, 2012 7.010 7.020 6.650 6.810 1,355,769 -0.14(-2.01%)
Jun 01, 2012 6.680 7.110 6.560 6.950 1,347,847 -0.30(-4.14%)
May 31, 2012 7.240 7.300 7.080 7.250 447,102 +0.04(+0.55%)
May 30, 2012 7.120 7.220 7.000 7.210 686,009 -0.03(-0.41%)
May 29, 2012 7.300 7.390 7.130 7.240 771,529 -0.02(-0.28%)
May 25, 2012 7.090 7.260 7.020 7.260 493,254 +0.17(+2.40%)
May 24, 2012 7.180 7.370 7.000 7.090 540,515 -0.09(-1.25%)
May 23, 2012 7.090 7.215 6.880 7.180 668,188 +0.01(+0.14%)
May 22, 2012 7.290 7.360 7.030 7.170 861,615 -0.08(-1.10%)
May 21, 2012 6.910 7.360 6.860 7.250 1,109,745 +0.25(+3.57%)
May 18, 2012 7.510 7.535 6.870 7.000 2,081,473 -0.52(-6.91%)
May 17, 2012 7.880 7.930 7.460 7.520 981,830 -0.32(-4.08%)
May 16, 2012 7.800 7.950 7.780 7.840 885,593 +0.06(+0.77%)
May 15, 2012 7.880 7.989 7.680 7.780 764,365 -0.04(-0.51%)
May 14, 2012 8.000 8.070 7.820 7.820 557,843 -0.25(-3.10%)
May 11, 2012 8.020 8.250 8.010 8.070 432,262 -0.05(-0.62%)
May 10, 2012 8.200 8.340 8.110 8.120 510,496 -0.15(-1.81%)
May 09, 2012 8.090 8.410 8.030 8.270 1,153,615 +0.07(+0.85%)
May 08, 2012 8.310 8.310 8.140 8.200 738,988 -0.18(-2.15%)
May 07, 2012 8.230 8.530 8.030 8.380 1,887,303 +0.05(+0.60%)
May 04, 2012 8.400 8.600 8.310 8.330 1,895,045 -0.12(-1.42%)
May 03, 2012 8.770 8.850 8.370 8.450 1,628,912 -0.27(-3.10%)
May 02, 2012 8.950 8.960 8.550 8.720 1,145,477 -0.10(-1.13%)
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.