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, 2012 8.630 8.780 8.530 8.780 824,683 +0.16(+1.86%)
Apr 27, 2012 8.370 8.660 8.270 8.620 1,385,469 +0.31(+3.73%)
Apr 26, 2012 8.070 8.440 8.040 8.310 1,439,467 +0.22(+2.72%)
Apr 25, 2012 8.210 8.300 7.960 8.090 2,062,746 -0.03(-0.37%)
Apr 24, 2012 8.250 8.270 8.060 8.120 1,201,210 -0.12(-1.46%)
Apr 23, 2012 8.190 8.325 8.002 8.240 1,493,014 -0.13(-1.55%)
Apr 20, 2012 8.780 9.000 8.290 8.370 2,090,410 -0.36(-4.12%)
Apr 19, 2012 8.890 8.980 8.600 8.730 873,925 -0.14(-1.58%)
Apr 18, 2012 8.890 8.930 8.770 8.870 869,480 -0.08(-0.89%)
Apr 17, 2012 9.120 9.210 8.930 8.950 800,818 -0.05(-0.56%)
Apr 16, 2012 9.030 9.250 8.890 9.000 769,516 +0.01(+0.11%)
Apr 13, 2012 9.150 9.270 8.940 8.990 769,504 -0.16(-1.75%)
Apr 12, 2012 9.070 9.330 8.870 9.150 1,204,564 +0.14(+1.55%)
Apr 11, 2012 9.260 9.350 9.000 9.010 787,311 -0.10(-1.10%)
Apr 10, 2012 9.230 9.310 9.060 9.110 727,757 -0.15(-1.62%)
Apr 09, 2012 9.470 9.510 9.180 9.260 570,127 -0.36(-3.74%)
Apr 05, 2012 9.620 9.730 9.580 9.620 741,023 -0.03(-0.31%)
Apr 04, 2012 9.650 9.700 9.489 9.650 744,804 -0.07(-0.72%)
Apr 03, 2012 9.370 9.755 9.250 9.720 1,286,633 +0.32(+3.40%)
Apr 02, 2012 9.270 9.540 9.110 9.400 640,018 +0.12(+1.29%)
Mar 30, 2012 9.270 9.470 9.170 9.280 688,739 +0.13(+1.42%)
Mar 29, 2012 9.100 9.220 8.910 9.150 883,750 +0.00(+0.00%)
Mar 28, 2012 9.220 9.480 8.960 9.150 717,489 -0.09(-0.97%)
Mar 27, 2012 9.310 9.380 9.140 9.240 873,862 -0.09(-0.96%)
Mar 26, 2012 9.540 9.580 9.310 9.330 633,336 -0.13(-1.37%)
Mar 23, 2012 9.460 9.580 9.410 9.460 293,389 -0.02(-0.21%)
Mar 22, 2012 9.540 9.660 9.420 9.480 357,011 -0.21(-2.17%)
Mar 21, 2012 9.670 9.830 9.510 9.690 390,363 +0.02(+0.21%)
Mar 20, 2012 9.650 9.710 9.510 9.670 385,643 -0.02(-0.21%)
Mar 19, 2012 9.670 9.910 9.605 9.690 645,960 +0.02(+0.21%)
Mar 16, 2012 9.530 9.800 9.500 9.670 696,397 +0.18(+1.90%)
Mar 15, 2012 9.510 9.600 9.330 9.490 634,155 +0.07(+0.74%)
Mar 14, 2012 9.500 9.540 9.280 9.420 595,783 -0.02(-0.21%)
Mar 13, 2012 9.370 9.670 9.220 9.440 1,071,667 +0.19(+2.05%)
Mar 12, 2012 9.360 9.400 9.140 9.250 676,259 -0.16(-1.70%)
Mar 09, 2012 9.290 9.418 9.220 9.410 637,779 +0.16(+1.73%)
Mar 08, 2012 9.460 9.515 9.230 9.250 561,702 -0.13(-1.39%)
Mar 07, 2012 9.150 9.450 8.990 9.380 1,605,734 +0.36(+3.99%)
Mar 06, 2012 9.410 9.440 9.020 9.020 1,826,204 -0.51(-5.35%)
Mar 05, 2012 9.550 9.620 9.400 9.530 923,338 +0.02(+0.21%)
Mar 02, 2012 9.740 9.910 9.390 9.510 1,981,680 -0.12(-1.25%)
Mar 01, 2012 9.480 9.750 9.420 9.630 1,440,322 +0.20(+2.12%)
Feb 29, 2012 9.650 9.690 9.380 9.430 1,051,194 -0.21(-2.18%)
Feb 28, 2012 9.790 9.840 9.550 9.640 840,709 -0.17(-1.73%)
Feb 27, 2012 9.700 9.880 9.540 9.810 795,011 +0.04(+0.41%)
Feb 24, 2012 9.850 9.950 9.660 9.770 682,111 -0.13(-1.31%)
Feb 23, 2012 9.800 9.910 9.712 9.900 428,408 +0.09(+0.92%)
Feb 22, 2012 9.980 9.980 9.710 9.810 655,921 -0.14(-1.41%)
Feb 21, 2012 9.990 10.08 9.800 9.950 1,223,684 +0.05(+0.51%)
Feb 17, 2012 9.770 10.08 9.670 9.900 1,176,920 +0.24(+2.48%)
Feb 16, 2012 9.440 9.740 9.385 9.660 638,688 +0.19(+2.01%)
Feb 15, 2012 9.450 9.620 9.300 9.470 1,293,856 +0.03(+0.32%)
Feb 14, 2012 9.520 9.720 9.360 9.440 1,658,835 -0.16(-1.67%)
Feb 13, 2012 9.930 9.930 9.560 9.600 1,391,779 -0.30(-3.03%)
Feb 10, 2012 10.08 10.09 9.730 9.900 1,860,726 -0.36(-3.51%)
Feb 09, 2012 9.970 10.61 9.640 10.26 1,463,692 +0.07(+0.69%)
Feb 08, 2012 10.70 10.71 9.970 10.19 2,658,053 -0.46(-4.32%)
Feb 07, 2012 10.67 10.86 10.49 10.65 827,696 -0.07(-0.65%)
Feb 06, 2012 10.45 10.76 10.45 10.72 563,864 +0.19(+1.80%)
Feb 03, 2012 10.37 10.65 10.27 10.53 603,525 +0.33(+3.24%)
Feb 02, 2012 10.29 10.40 10.10 10.20 1,365,555 +0.01(+0.10%)
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.