Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 31, 2017 2.340 2.340 2.230 2.240 526,189 -0.07(-3.03%)
May 30, 2017 2.340 2.360 2.310 2.310 324,672 -0.03(-1.28%)
May 26, 2017 2.360 2.390 2.340 2.340 327,896 -0.05(-2.09%)
May 25, 2017 2.380 2.410 2.360 2.390 827,270 +0.00(+0.00%)
May 24, 2017 2.360 2.430 2.330 2.390 1,193,799 +0.00(+0.00%)
May 23, 2017 2.380 2.430 2.330 2.390 628,052 +0.00(+0.00%)
May 22, 2017 2.450 2.450 2.370 2.390 614,616 -0.04(-1.65%)
May 19, 2017 2.360 2.430 2.330 2.430 986,631 +0.10(+4.29%)
May 18, 2017 2.310 2.370 2.300 2.330 244,081 +0.00(+0.00%)
May 17, 2017 2.410 2.440 2.300 2.330 579,051 -0.11(-4.51%)
May 16, 2017 2.460 2.480 2.430 2.440 1,012,363 -0.02(-0.81%)
May 15, 2017 2.430 2.460 2.390 2.460 1,751,109 +0.03(+1.23%)
May 12, 2017 2.430 2.460 2.415 2.430 200,130 -0.01(-0.41%)
May 11, 2017 2.440 2.470 2.388 2.440 1,956,771 -0.02(-0.81%)
May 10, 2017 2.450 2.480 2.400 2.460 1,332,203 -0.01(-0.40%)
May 09, 2017 2.450 2.500 2.400 2.470 591,905 +0.01(+0.41%)
May 08, 2017 2.410 2.460 2.390 2.460 453,128 -0.01(-0.40%)
May 05, 2017 2.470 2.480 2.360 2.470 771,506 +0.00(+0.00%)
May 04, 2017 2.440 2.480 2.420 2.470 1,991,468 +0.01(+0.41%)
May 03, 2017 2.350 2.460 2.335 2.460 1,161,218 +0.12(+5.13%)
May 02, 2017 2.500 2.500 2.320 2.340 806,997 -0.07(-2.90%)
May 01, 2017 2.380 2.440 2.360 2.410 548,670 +0.01(+0.42%)
Apr 28, 2017 2.370 2.490 2.350 2.400 1,478,530 +0.04(+1.69%)
Apr 27, 2017 2.450 2.460 2.330 2.360 657,914 -0.11(-4.45%)
Apr 26, 2017 2.420 2.470 2.390 2.470 717,026 +0.07(+2.92%)
Apr 25, 2017 2.320 2.410 2.300 2.400 596,938 +0.08(+3.45%)
Apr 24, 2017 2.190 2.410 2.177 2.320 685,181 +0.16(+7.41%)
Apr 21, 2017 2.220 2.280 2.150 2.160 367,898 -0.08(-3.57%)
Apr 20, 2017 2.210 2.280 2.210 2.240 412,450 +0.05(+2.28%)
Apr 19, 2017 2.210 2.260 2.190 2.190 197,332 -0.02(-0.90%)
Apr 18, 2017 2.210 2.230 2.180 2.210 216,841 -0.01(-0.45%)
Apr 17, 2017 2.200 2.230 2.180 2.220 251,666 +0.02(+0.91%)
Apr 13, 2017 2.250 2.250 2.200 2.200 387,016 -0.05(-2.22%)
Apr 12, 2017 2.260 2.290 2.230 2.250 276,905 +0.00(+0.00%)
Apr 11, 2017 2.240 2.300 2.210 2.250 307,129 +0.01(+0.45%)
Apr 10, 2017 2.310 2.320 2.200 2.240 718,129 -0.11(-4.68%)
Apr 07, 2017 2.250 2.350 2.230 2.350 428,762 +0.09(+3.98%)
Apr 06, 2017 2.250 2.310 2.210 2.260 342,254 +0.01(+0.44%)
Apr 05, 2017 2.300 2.330 2.250 2.250 654,395 -0.04(-1.75%)
Apr 04, 2017 2.320 2.370 2.250 2.290 463,343 -0.04(-1.72%)
Apr 03, 2017 2.280 2.360 2.210 2.330 590,369 +0.07(+3.10%)
Mar 31, 2017 2.200 2.280 2.200 2.260 688,125 +0.06(+2.73%)
Mar 30, 2017 2.220 2.250 2.190 2.200 894,721 +0.00(+0.00%)
Mar 29, 2017 2.200 2.220 2.160 2.200 953,139 -0.02(-0.90%)
Mar 28, 2017 2.280 2.296 2.210 2.220 1,067,180 -0.07(-3.06%)
Mar 27, 2017 2.280 2.290 2.240 2.290 667,352 -0.01(-0.43%)
Mar 24, 2017 2.320 2.370 2.280 2.300 640,632 -0.04(-1.71%)
Mar 23, 2017 2.430 2.487 2.300 2.340 831,873 -0.08(-3.31%)
Mar 22, 2017 2.400 2.500 2.380 2.420 1,192,497 +0.04(+1.68%)
Mar 21, 2017 2.280 2.400 2.150 2.380 2,610,284 +0.08(+3.48%)
Mar 20, 2017 2.370 2.390 2.290 2.300 982,515 -0.09(-3.77%)
Mar 17, 2017 2.510 2.516 2.290 2.390 1,780,054 -0.12(-4.78%)
Mar 16, 2017 2.530 2.590 2.490 2.510 607,041 -0.03(-1.18%)
Mar 15, 2017 2.530 2.600 2.500 2.540 1,037,334 +0.04(+1.60%)
Mar 14, 2017 2.500 2.570 2.420 2.500 1,022,524 -0.04(-1.57%)
Mar 13, 2017 2.550 2.650 2.520 2.540 782,462 -0.02(-0.78%)
Mar 10, 2017 2.560 2.600 2.500 2.560 899,760 +0.01(+0.39%)
Mar 09, 2017 2.560 2.650 2.520 2.550 1,184,403 -0.04(-1.54%)
Mar 08, 2017 2.650 2.670 2.580 2.590 1,882,400 -0.05(-1.89%)
Mar 07, 2017 2.720 2.740 2.520 2.640 1,672,547 -0.10(-3.65%)
Mar 06, 2017 2.770 2.797 2.700 2.740 679,677 -0.03(-1.08%)
Mar 03, 2017 2.790 2.830 2.750 2.770 1,231,617 +0.01(+0.36%)
Mar 02, 2017 2.780 2.880 2.720 2.760 1,774,971 -0.07(-2.47%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.