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 (%)
Sep 30, 2015 8.690 8.750 8.520 8.730 749,983 +0.13(+1.51%)
Sep 29, 2015 8.660 8.780 8.540 8.600 543,154 -0.08(-0.92%)
Sep 28, 2015 8.850 8.940 8.537 8.680 531,755 -0.21(-2.36%)
Sep 25, 2015 8.900 8.960 8.670 8.890 1,500,911 +0.08(+0.91%)
Sep 24, 2015 8.920 8.980 8.620 8.810 425,352 -0.26(-2.87%)
Sep 23, 2015 9.140 9.170 8.790 9.070 382,157 -0.04(-0.44%)
Sep 22, 2015 9.250 9.410 9.070 9.110 224,730 -0.24(-2.57%)
Sep 21, 2015 9.510 9.580 9.310 9.350 265,751 -0.13(-1.37%)
Sep 18, 2015 9.690 9.700 9.450 9.480 278,864 -0.25(-2.57%)
Sep 17, 2015 9.710 9.876 9.600 9.730 352,484 +0.00(+0.00%)
Sep 16, 2015 9.720 9.830 9.643 9.730 193,544 +0.02(+0.21%)
Sep 15, 2015 9.600 9.765 9.542 9.710 189,332 +0.15(+1.57%)
Sep 14, 2015 9.710 9.712 9.450 9.560 265,281 -0.13(-1.34%)
Sep 11, 2015 9.660 9.780 9.575 9.690 518,045 -0.08(-0.82%)
Sep 10, 2015 9.790 9.840 9.700 9.770 276,586 -0.01(-0.10%)
Sep 09, 2015 10.11 10.12 9.670 9.780 670,644 -0.29(-2.88%)
Sep 08, 2015 9.990 10.12 9.880 10.07 404,903 +0.19(+1.92%)
Sep 04, 2015 9.800 9.880 9.880 9.880 401,400 -0.05(-0.50%)
Sep 03, 2015 9.990 10.04 9.851 9.930 317,957 +0.01(+0.10%)
Sep 02, 2015 10.13 10.13 9.800 9.920 485,892 -0.07(-0.70%)
Sep 01, 2015 9.910 10.05 9.800 9.990 398,367 -0.10(-0.99%)
Aug 31, 2015 10.01 10.29 9.850 10.09 303,566 +0.00(+0.00%)
Aug 28, 2015 10.01 10.26 9.960 10.09 261,029 +0.01(+0.10%)
Aug 27, 2015 10.17 10.48 9.810 10.08 1,500,385 +0.05(+0.50%)
Aug 26, 2015 10.00 10.19 9.820 10.03 455,138 +0.23(+2.35%)
Aug 25, 2015 10.34 10.34 9.640 9.800 648,828 -0.09(-0.91%)
Aug 24, 2015 9.580 10.32 9.210 9.890 964,047 -0.38(-3.70%)
Aug 21, 2015 10.06 10.33 10.00 10.27 970,432 +0.02(+0.20%)
Aug 20, 2015 10.38 10.54 10.13 10.25 529,077 -0.20(-1.91%)
Aug 19, 2015 10.55 10.57 10.37 10.45 763,628 -0.21(-1.97%)
Aug 18, 2015 10.89 10.93 10.63 10.66 544,516 -0.27(-2.47%)
Aug 17, 2015 10.86 10.97 10.81 10.93 338,861 -0.03(-0.27%)
Aug 14, 2015 10.87 11.03 10.86 10.96 326,989 +0.09(+0.83%)
Aug 13, 2015 11.17 11.90 10.83 10.87 236,790 -0.08(-0.73%)
Aug 12, 2015 10.70 10.95 10.60 10.95 392,941 -0.01(-0.09%)
Aug 11, 2015 11.21 11.26 10.92 10.96 501,625 -0.33(-2.92%)
Aug 10, 2015 11.06 11.33 11.05 11.29 337,550 +0.39(+3.58%)
Aug 07, 2015 10.93 10.98 10.62 10.90 1,499,300 -0.06(-0.55%)
Aug 06, 2015 11.50 11.56 10.65 10.96 1,368,269 -0.65(-5.60%)
Aug 05, 2015 11.85 11.96 11.58 11.61 645,023 -0.23(-1.94%)
Aug 04, 2015 11.92 12.18 11.74 11.84 785,652 +0.19(+1.63%)
Aug 03, 2015 11.61 11.69 11.51 11.65 504,536 +0.06(+0.52%)
Jul 31, 2015 11.55 11.68 11.52 11.59 240,520 +0.06(+0.52%)
Jul 30, 2015 11.50 11.60 11.43 11.53 141,820 -0.01(-0.09%)
Jul 29, 2015 11.52 11.70 11.36 11.54 443,240 +0.03(+0.26%)
Jul 28, 2015 11.62 11.64 11.37 11.51 266,402 -0.14(-1.20%)
Jul 27, 2015 11.60 11.70 11.39 11.65 808,239 -0.07(-0.60%)
Jul 24, 2015 11.70 11.72 11.24 11.72 871,363 +0.12(+1.03%)
Jul 23, 2015 12.01 12.18 11.59 11.60 549,422 -0.43(-3.57%)
Jul 22, 2015 12.34 12.36 11.99 12.03 422,175 -0.34(-2.75%)
Jul 21, 2015 12.25 12.41 12.21 12.37 289,044 -0.07(-0.56%)
Jul 20, 2015 12.46 12.46 12.26 12.44 384,493 +0.01(+0.08%)
Jul 17, 2015 12.46 12.53 12.32 12.43 338,495 -0.11(-0.88%)
Jul 16, 2015 12.40 12.55 12.31 12.54 190,771 +0.22(+1.79%)
Jul 15, 2015 12.39 12.57 12.25 12.32 478,855 -0.19(-1.52%)
Jul 14, 2015 12.51 12.58 12.41 12.51 239,637 -0.02(-0.16%)
Jul 13, 2015 12.65 12.66 12.39 12.53 268,709 +0.00(+0.00%)
Jul 10, 2015 12.22 12.54 12.15 12.53 527,787 +0.45(+3.73%)
Jul 09, 2015 11.99 12.17 11.98 12.08 379,551 +0.19(+1.60%)
Jul 08, 2015 12.10 12.28 11.85 11.89 350,321 -0.32(-2.62%)
Jul 07, 2015 12.26 12.27 11.93 12.21 510,201 -0.06(-0.49%)
Jul 06, 2015 12.23 12.30 11.78 12.27 544,774 -0.06(-0.49%)
Jul 02, 2015 12.35 12.33 12.33 12.33 339,000 +0.02(+0.16%)
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.