Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2012 7.240 7.300 7.080 7.250 447,102 +0.04(+0.55%)
May 30, 2012 7.120 7.220 7.000 7.210 686,009 -0.03(-0.41%)
May 29, 2012 7.300 7.390 7.130 7.240 771,529 -0.02(-0.28%)
May 25, 2012 7.090 7.260 7.020 7.260 493,254 +0.17(+2.40%)
May 24, 2012 7.180 7.370 7.000 7.090 540,515 -0.09(-1.25%)
May 23, 2012 7.090 7.215 6.880 7.180 668,188 +0.01(+0.14%)
May 22, 2012 7.290 7.360 7.030 7.170 861,615 -0.08(-1.10%)
May 21, 2012 6.910 7.360 6.860 7.250 1,109,745 +0.25(+3.57%)
May 18, 2012 7.510 7.535 6.870 7.000 2,081,473 -0.52(-6.91%)
May 17, 2012 7.880 7.930 7.460 7.520 981,830 -0.32(-4.08%)
May 16, 2012 7.800 7.950 7.780 7.840 885,593 +0.06(+0.77%)
May 15, 2012 7.880 7.989 7.680 7.780 764,365 -0.04(-0.51%)
May 14, 2012 8.000 8.070 7.820 7.820 557,843 -0.25(-3.10%)
May 11, 2012 8.020 8.250 8.010 8.070 432,262 -0.05(-0.62%)
May 10, 2012 8.200 8.340 8.110 8.120 510,496 -0.15(-1.81%)
May 09, 2012 8.090 8.410 8.030 8.270 1,153,615 +0.07(+0.85%)
May 08, 2012 8.310 8.310 8.140 8.200 738,988 -0.18(-2.15%)
May 07, 2012 8.230 8.530 8.030 8.380 1,887,303 +0.05(+0.60%)
May 04, 2012 8.400 8.600 8.310 8.330 1,895,045 -0.12(-1.42%)
May 03, 2012 8.770 8.850 8.370 8.450 1,628,912 -0.27(-3.10%)
May 02, 2012 8.950 8.960 8.550 8.720 1,145,477 -0.10(-1.13%)
May 01, 2012 8.750 8.950 8.520 8.820 1,261,587 +0.04(+0.46%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.