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 29, 2016 3.320 3.400 3.300 3.360 284,038 +0.01(+0.30%)
Jul 28, 2016 3.420 3.420 3.250 3.350 549,744 -0.07(-2.05%)
Jul 27, 2016 3.320 3.450 3.313 3.420 347,952 +0.08(+2.40%)
Jul 26, 2016 3.340 3.379 3.300 3.340 214,355 +0.05(+1.52%)
Jul 25, 2016 3.250 3.390 3.250 3.290 240,424 +0.00(+0.00%)
Jul 22, 2016 3.320 3.360 3.290 3.290 210,455 -0.06(-1.79%)
Jul 21, 2016 3.420 3.450 3.350 3.350 179,637 -0.05(-1.47%)
Jul 20, 2016 3.320 3.450 3.210 3.400 476,322 +0.06(+1.80%)
Jul 19, 2016 3.430 3.450 3.340 3.340 256,617 -0.09(-2.62%)
Jul 18, 2016 3.510 3.554 3.400 3.430 386,034 -0.13(-3.65%)
Jul 15, 2016 3.560 3.580 3.510 3.560 362,886 +0.02(+0.56%)
Jul 14, 2016 3.480 3.560 3.370 3.540 516,476 +0.06(+1.72%)
Jul 13, 2016 3.440 3.535 3.410 3.480 497,841 +0.01(+0.29%)
Jul 12, 2016 3.510 3.560 3.400 3.470 933,227 -0.12(-3.34%)
Jul 11, 2016 3.600 3.600 3.390 3.590 802,075 -0.08(-2.18%)
Jul 08, 2016 3.630 3.740 3.610 3.670 614,313 +0.06(+1.66%)
Jul 07, 2016 3.590 3.690 3.490 3.610 616,368 +0.00(+0.00%)
Jul 06, 2016 3.610 3.630 3.530 3.610 807,388 -0.03(-0.82%)
Jul 05, 2016 3.750 3.820 3.630 3.640 1,697,055 -0.20(-5.21%)
Jul 01, 2016 3.800 3.840 3.840 3.840 310,100 +0.04(+1.05%)
Jun 30, 2016 3.800 3.830 3.740 3.800 320,689 +0.00(+0.00%)
Jun 29, 2016 3.700 3.820 3.700 3.800 640,185 +0.06(+1.60%)
Jun 28, 2016 3.800 3.803 3.690 3.740 1,261,225 -0.07(-1.84%)
Jun 27, 2016 3.810 3.860 3.700 3.810 1,567,050 -0.10(-2.56%)
Jun 24, 2016 3.780 3.915 3.760 3.910 1,076,825 -0.12(-2.98%)
Jun 23, 2016 3.970 4.030 3.960 4.030 318,464 +0.12(+3.07%)
Jun 22, 2016 3.990 4.080 3.910 3.910 283,831 -0.10(-2.49%)
Jun 21, 2016 4.030 4.070 3.990 4.010 559,097 +0.00(+0.00%)
Jun 20, 2016 3.920 4.045 3.920 4.010 1,023,591 +0.12(+3.08%)
Jun 17, 2016 3.780 3.900 3.770 3.890 519,467 +0.08(+2.10%)
Jun 16, 2016 3.700 3.820 3.680 3.810 546,196 +0.06(+1.60%)
Jun 15, 2016 3.780 3.780 3.740 3.750 240,499 +0.01(+0.27%)
Jun 14, 2016 3.750 3.810 3.670 3.740 522,672 -0.05(-1.32%)
Jun 13, 2016 3.950 3.990 3.780 3.790 392,428 -0.16(-4.05%)
Jun 10, 2016 3.960 3.980 3.850 3.950 396,560 -0.04(-1.00%)
Jun 09, 2016 4.000 4.040 3.960 3.990 1,089,480 -0.03(-0.75%)
Jun 08, 2016 4.000 4.060 3.960 4.020 534,681 +0.02(+0.50%)
Jun 07, 2016 4.010 4.090 3.935 4.000 691,370 -0.04(-0.99%)
Jun 06, 2016 4.100 4.120 4.000 4.040 485,282 -0.07(-1.70%)
Jun 03, 2016 4.140 4.150 4.065 4.110 460,284 -0.06(-1.44%)
Jun 02, 2016 4.080 4.210 4.080 4.170 1,062,980 +0.08(+1.96%)
Jun 01, 2016 4.000 4.120 3.940 4.090 439,637 +0.06(+1.49%)
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%)
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.