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 29, 2017 3.080 3.230 3.060 3.220 586,438 +0.14(+4.55%)
Sep 28, 2017 3.050 3.130 3.010 3.080 684,507 +0.01(+0.33%)
Sep 27, 2017 3.050 3.110 3.020 3.070 405,599 +0.02(+0.66%)
Sep 26, 2017 3.080 3.100 2.960 3.050 368,619 -0.03(-0.97%)
Sep 25, 2017 3.150 3.180 3.010 3.080 585,530 -0.08(-2.53%)
Sep 22, 2017 2.930 3.230 2.920 3.160 1,221,805 +0.22(+7.48%)
Sep 21, 2017 2.870 2.990 2.870 2.940 635,164 +0.06(+2.08%)
Sep 20, 2017 2.880 2.900 2.850 2.880 487,261 +0.00(+0.00%)
Sep 19, 2017 2.880 2.890 2.860 2.880 342,284 +0.01(+0.35%)
Sep 18, 2017 2.880 2.910 2.850 2.870 281,091 -0.01(-0.35%)
Sep 15, 2017 2.890 2.910 2.870 2.880 203,932 -0.01(-0.35%)
Sep 14, 2017 2.890 2.910 2.870 2.890 209,626 +0.02(+0.70%)
Sep 13, 2017 2.870 2.900 2.850 2.870 176,003 -0.03(-1.03%)
Sep 12, 2017 2.950 2.870 2.900 196,107 -0.01(-0.34%)
Sep 11, 2017 2.900 2.951 2.880 2.910 331,710 -0.05(-1.69%)
Sep 08, 2017 2.880 3.000 2.880 2.960 971,621 +0.11(+3.86%)
Sep 07, 2017 2.860 2.900 2.850 2.850 236,200 -0.01(-0.35%)
Sep 06, 2017 2.890 2.960 2.860 2.860 372,150 -0.05(-1.72%)
Sep 05, 2017 2.870 2.930 2.860 2.910 484,756 +0.03(+1.04%)
Sep 01, 2017 2.850 2.950 2.850 2.880 253,936 +0.02(+0.70%)
Aug 31, 2017 2.870 2.910 2.860 2.860 150,160 -0.01(-0.35%)
Aug 30, 2017 2.880 2.890 2.850 2.870 331,120 +0.01(+0.35%)
Aug 29, 2017 2.850 2.890 2.840 2.860 185,583 -0.03(-1.04%)
Aug 28, 2017 2.870 2.940 2.860 2.890 227,119 +0.00(+0.00%)
Aug 25, 2017 2.900 2.950 2.870 2.890 261,601 -0.01(-0.34%)
Aug 24, 2017 2.940 2.940 2.870 2.900 233,048 -0.01(-0.34%)
Aug 23, 2017 2.880 2.950 2.850 2.910 401,490 +0.03(+1.04%)
Aug 22, 2017 2.980 2.980 2.850 2.880 634,217 -0.07(-2.37%)
Aug 21, 2017 2.960 2.970 2.900 2.950 535,488 +0.00(+0.00%)
Aug 18, 2017 2.960 2.980 2.940 2.950 333,577 -0.03(-1.01%)
Aug 17, 2017 2.930 2.990 2.910 2.980 525,248 +0.06(+2.05%)
Aug 16, 2017 2.920 2.950 2.890 2.920 311,760 +0.03(+1.04%)
Aug 15, 2017 3.000 3.000 2.890 2.890 310,717 -0.12(-3.99%)
Aug 14, 2017 2.950 3.070 2.948 3.010 635,410 +0.08(+2.73%)
Aug 11, 2017 2.830 2.970 2.800 2.930 491,077 +0.04(+1.38%)
Aug 10, 2017 2.990 3.020 2.890 2.890 528,404 -0.11(-3.67%)
Aug 09, 2017 3.020 3.020 2.930 3.000 627,147 -0.03(-0.99%)
Aug 08, 2017 2.970 3.100 2.940 3.030 1,921,104 +0.04(+1.34%)
Aug 07, 2017 2.930 3.030 2.901 2.990 375,526 +0.11(+3.82%)
Aug 04, 2017 2.950 2.980 2.880 2.880 532,292 -0.06(-2.04%)
Aug 03, 2017 2.980 2.985 2.940 2.940 784,935 -0.03(-1.01%)
Aug 02, 2017 3.180 3.180 2.920 2.970 1,570,838 -0.14(-4.50%)
Aug 01, 2017 3.050 3.150 3.000 3.110 657,464 +0.10(+3.32%)
Jul 31, 2017 2.950 3.050 2.950 3.010 614,596 +0.05(+1.69%)
Jul 28, 2017 3.020 3.040 2.930 2.960 976,233 -0.04(-1.33%)
Jul 27, 2017 3.080 3.080 2.920 3.000 1,386,224 -0.06(-1.96%)
Jul 26, 2017 3.120 3.210 3.050 3.060 1,117,592 -0.05(-1.61%)
Jul 25, 2017 3.060 3.135 3.050 3.110 465,542 +0.04(+1.30%)
Jul 24, 2017 3.070 3.100 3.010 3.070 763,891 -0.01(-0.32%)
Jul 21, 2017 3.050 3.100 3.050 3.080 190,157 +0.00(+0.00%)
Jul 20, 2017 3.070 3.100 3.060 3.080 206,311 +0.01(+0.33%)
Jul 19, 2017 3.050 3.150 3.050 3.070 497,317 +0.02(+0.66%)
Jul 18, 2017 3.010 3.095 2.945 3.050 596,962 +0.03(+0.99%)
Jul 17, 2017 3.120 3.160 3.020 3.020 400,942 -0.08(-2.58%)
Jul 14, 2017 3.230 2.860 3.100 1,617,342 +0.24(+8.39%)
Jul 13, 2017 2.850 2.980 2.840 2.860 958,992 -0.02(-0.69%)
Jul 12, 2017 3.040 3.070 2.840 2.880 1,033,059 -0.11(-3.68%)
Jul 11, 2017 2.930 3.050 2.930 2.990 723,821 +0.04(+1.36%)
Jul 10, 2017 2.890 3.060 2.860 2.950 1,241,660 +0.07(+2.43%)
Jul 07, 2017 2.860 2.890 2.820 2.880 336,909 +0.02(+0.70%)
Jul 06, 2017 2.870 2.910 2.840 2.860 892,708 +0.00(+0.00%)
Jul 05, 2017 2.820 2.880 2.740 2.860 908,303 +0.04(+1.42%)
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.