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 (%)
Apr 30, 2009 7.590 7.600 7.330 7.440 884,854 -0.01(-0.13%)
Apr 29, 2009 7.530 8.100 7.370 7.450 1,267,014 +0.26(+3.62%)
Apr 28, 2009 7.240 7.310 7.010 7.190 234,347 -0.13(-1.78%)
Apr 27, 2009 7.290 7.430 7.150 7.320 352,358 +0.07(+0.97%)
Apr 24, 2009 7.400 7.410 7.100 7.250 698,099 +0.01(+0.14%)
Apr 23, 2009 7.100 7.320 6.620 7.240 684,140 +0.24(+3.43%)
Apr 22, 2009 7.140 7.270 6.950 7.000 399,764 -0.13(-1.82%)
Apr 21, 2009 6.720 7.170 6.603 7.130 212,037 +0.35(+5.16%)
Apr 20, 2009 7.510 7.510 6.750 6.780 572,724 -0.69(-9.24%)
Apr 17, 2009 7.750 7.750 7.420 7.470 228,086 -0.27(-3.49%)
Apr 16, 2009 7.450 7.770 7.400 7.740 335,308 +0.39(+5.31%)
Apr 15, 2009 7.000 7.350 7.000 7.350 154,428 +0.20(+2.80%)
Apr 14, 2009 7.710 7.790 7.090 7.150 334,417 -0.58(-7.50%)
Apr 13, 2009 7.480 7.770 7.300 7.730 316,447 +0.31(+4.18%)
Apr 09, 2009 7.330 7.450 7.090 7.420 417,584 +0.38(+5.40%)
Apr 08, 2009 6.900 7.090 6.730 7.040 304,554 +0.29(+4.30%)
Apr 07, 2009 7.000 7.150 6.700 6.750 287,850 -0.46(-6.38%)
Apr 06, 2009 7.230 7.360 6.680 7.210 544,191 +0.01(+0.14%)
Apr 03, 2009 6.700 7.360 6.700 7.200 668,048 +0.41(+6.04%)
Apr 02, 2009 6.750 7.000 6.570 6.790 1,599,243 +0.59(+9.52%)
Apr 01, 2009 6.130 6.410 6.030 6.200 278,455 +0.13(+2.14%)
Mar 31, 2009 6.120 6.180 5.960 6.070 681,358 +0.07(+1.17%)
Mar 30, 2009 6.210 6.235 5.880 6.000 434,091 -0.57(-8.68%)
Mar 26, 2009 6.380 6.740 6.380 6.570 283,429 +0.17(+2.66%)
Mar 25, 2009 6.310 6.880 6.150 6.400 518,489 +0.09(+1.43%)
Mar 24, 2009 5.960 6.900 5.960 6.310 763,454 +0.00(+0.00%)
Mar 23, 2009 6.420 6.430 6.120 6.310 1,020,568 +0.47(+8.05%)
Mar 20, 2009 5.500 5.840 5.410 5.840 199,770 +0.42(+7.75%)
Mar 19, 2009 6.300 6.300 5.400 5.420 258,246 -0.62(-10.26%)
Mar 18, 2009 5.770 6.100 5.770 6.040 166,460 +0.34(+5.96%)
Mar 17, 2009 5.890 5.900 5.590 5.700 199,200 -0.15(-2.56%)
Mar 16, 2009 6.310 6.530 5.830 5.850 334,611 -0.42(-6.70%)
Mar 13, 2009 6.420 6.560 6.120 6.270 0 -0.19(-2.94%)
Mar 12, 2009 5.700 6.660 5.670 6.460 300,812 +0.68(+11.76%)
Mar 11, 2009 6.050 6.180 5.630 5.780 377,407 -0.17(-2.86%)
Mar 10, 2009 5.500 6.000 5.480 5.950 281,003 +0.56(+10.39%)
Mar 09, 2009 5.560 5.860 5.370 5.390 244,974 -0.17(-3.06%)
Mar 06, 2009 5.660 5.900 5.440 5.560 0 +0.00(+0.00%)
Mar 05, 2009 5.700 5.840 5.500 5.560 244,975 -0.16(-2.80%)
Mar 04, 2009 5.030 5.860 5.030 5.720 551,310 +0.86(+17.70%)
Mar 02, 2009 5.020 5.150 4.750 4.860 336,489 -0.30(-5.81%)
Feb 27, 2009 5.010 5.210 4.960 5.160 0 +0.00(+0.00%)
Feb 26, 2009 5.260 5.310 5.100 5.160 243,418 +0.01(+0.19%)
Feb 25, 2009 5.220 5.260 5.120 5.150 151,124 -0.10(-1.90%)
Feb 24, 2009 5.010 5.310 4.980 5.250 149,203 +0.23(+4.58%)
Feb 23, 2009 5.400 5.400 5.010 5.020 206,484 -0.27(-5.10%)
Feb 20, 2009 5.250 5.310 5.090 5.290 203,087 +0.03(+0.57%)
Feb 19, 2009 5.490 5.510 5.090 5.260 210,666 -0.19(-3.49%)
Feb 18, 2009 5.500 5.570 5.260 5.450 327,475 -0.06(-1.09%)
Feb 17, 2009 5.150 5.790 5.150 5.510 386,724 +0.11(+2.04%)
Feb 13, 2009 5.760 5.790 5.400 5.400 216,638 -0.32(-5.59%)
Feb 12, 2009 5.600 6.000 5.210 5.720 1,009,374 +0.30(+5.54%)
Feb 11, 2009 5.290 5.590 5.290 5.420 157,497 +0.07(+1.31%)
Feb 10, 2009 5.400 5.540 5.160 5.350 374,991 -0.05(-0.93%)
Feb 09, 2009 5.610 5.800 5.330 5.400 363,641 -0.21(-3.74%)
Feb 06, 2009 5.620 5.830 5.420 5.610 557,232 -0.10(-1.75%)
Feb 05, 2009 5.500 5.930 5.400 5.710 369,430 +0.11(+1.96%)
Feb 04, 2009 5.410 6.000 5.410 5.600 520,196 +0.29(+5.46%)
Feb 03, 2009 5.030 5.490 5.030 5.310 380,833 +0.20(+3.91%)
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.