Zillow C

Z
🏛️ usa →
76.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.58 64.58 64.41 64.41 7.2K
09:31 64.39 64.39 64.39 64.39 0.2K
09:32 64.49 64.49 64.48 64.48 3.6K
09:33 64.48 64.48 64.48 64.48 1.2K
09:34 64.44 64.44 64.44 64.44 0.8K
09:35 64.51 64.51 64.51 64.51 1.5K
09:36 64.69 64.87 64.69 64.87 2.6K
09:37 65.22 65.22 64.64 64.80 8.3K
09:38 64.61 64.66 64.61 64.66 5.8K
09:40 64.80 64.80 64.72 64.72 0.6K
09:41 64.82 64.85 64.82 64.85 2.0K
09:43 64.75 64.75 64.63 64.63 5.0K
09:44 64.66 64.71 64.66 64.71 1.2K
09:45 64.73 64.85 64.73 64.85 0.4K
09:46 64.82 64.82 64.81 64.81 0.6K
09:48 64.80 64.80 64.57 64.57 8.8K
09:49 64.63 64.66 64.63 64.66 0.9K
09:50 64.66 64.66 64.66 64.66 1.1K
09:51 64.68 64.70 64.67 64.67 1.0K
09:53 64.78 64.78 64.78 64.78 1.2K
09:54 64.85 64.85 64.85 64.85 1.1K
09:55 64.84 64.94 64.84 64.94 1.4K
09:56 64.84 64.84 64.84 64.84 0.6K
09:57 64.95 64.96 64.95 64.96 2.4K
09:58 64.97 64.97 64.97 64.97 0.5K
09:59 65.22 65.27 65.22 65.27 3.9K
10:00 65.22 65.24 65.22 65.24 0.9K
10:01 65.33 65.33 65.27 65.27 2.7K
10:02 65.28 65.28 65.28 65.28 0.3K
10:03 65.28 65.57 65.28 65.57 13.1K
10:04 65.52 65.62 65.52 65.57 2.1K
10:05 65.65 65.65 65.65 65.65 0.8K
10:06 65.66 65.66 65.57 65.57 4.6K
10:07 65.55 65.55 65.49 65.49 2.9K
10:08 65.51 65.59 65.48 65.48 5.6K
10:09 65.51 65.51 65.48 65.48 2.1K
10:10 65.42 65.42 65.35 65.40 3.4K
10:11 65.37 65.37 65.34 65.34 1.4K
10:12 65.34 65.39 65.34 65.39 4.3K
10:13 65.37 65.37 65.37 65.37 1.8K
10:14 65.43 65.43 65.43 65.43 0.6K
10:15 65.42 65.42 65.30 65.30 4.9K
10:16 65.35 65.35 65.35 65.35 1.5K
10:17 65.32 65.32 65.29 65.30 4.5K
10:18 65.30 65.30 65.24 65.24 2.2K
10:19 65.30 65.31 65.30 65.31 2.3K
10:21 65.30 65.32 65.30 65.32 1.5K
10:22 65.37 65.39 65.37 65.36 1.4K
10:23 65.38 65.43 65.38 65.43 1.5K
10:24 65.47 65.47 65.43 65.43 1.4K
10:25 65.43 65.43 65.35 65.38 4.2K
10:26 65.40 65.40 65.39 65.39 0.9K
10:27 65.43 65.52 65.43 65.52 1.4K
10:28 65.52 65.56 65.52 65.54 2.5K
10:30 65.51 65.56 65.51 65.56 2.3K
10:32 65.58 65.58 65.58 65.58 0.4K
10:33 65.58 65.58 65.58 65.58 0.6K
10:34 65.57 65.79 65.57 65.79 5.5K
10:35 65.81 65.83 65.68 65.68 5.1K
10:36 65.72 65.73 65.72 65.73 2.0K
10:37 65.73 65.73 65.68 65.68 4.0K
10:38 65.72 65.72 65.62 65.63 2.1K
10:39 65.58 65.58 65.54 65.54 3.1K
10:41 65.57 65.60 65.57 65.60 1.4K
10:42 65.60 65.60 65.60 65.60 0.5K
10:43 65.52 65.52 65.32 65.38 7.3K
10:44 65.40 65.41 65.37 65.41 2.3K
10:45 65.41 65.41 65.35 65.37 1.7K
10:46 65.39 65.46 65.39 65.46 1.9K
10:47 65.46 65.51 65.39 65.39 3.5K
10:48 65.41 65.45 65.41 65.45 2.2K
10:49 65.39 65.41 65.39 65.41 0.7K
10:50 65.48 65.55 65.48 65.55 2.7K
10:52 65.46 65.46 65.43 65.43 4.0K
10:53 65.47 65.49 65.47 65.49 0.8K
10:54 65.49 65.49 65.48 65.48 3.7K
10:57 65.47 65.47 65.47 65.47 0.7K
10:58 65.47 65.52 65.47 65.47 4.0K
10:59 65.48 65.49 65.48 65.49 1.0K
11:00 65.49 65.52 65.49 65.52 1.6K
11:01 65.56 65.58 65.56 65.58 0.7K
11:02 65.55 65.55 65.51 65.51 4.8K
11:03 65.57 65.57 65.53 65.53 0.5K
11:04 65.56 65.63 65.56 65.61 2.1K
11:05 65.67 65.67 65.62 65.62 1.4K
11:06 65.65 65.66 65.65 65.66 1.6K
11:08 65.70 65.70 65.70 65.70 0.1K
11:09 65.67 65.67 65.67 65.67 0.7K
11:10 65.65 65.65 65.60 65.60 5.8K
11:11 65.58 65.68 65.58 65.68 4.3K
11:12 65.65 65.65 65.65 65.65 0.9K
11:13 65.63 65.63 65.61 65.61 2.3K
11:14 65.61 65.61 65.61 65.61 0.6K
11:16 65.65 65.65 65.61 65.61 1.6K
11:17 65.62 65.62 65.62 65.62 0.3K
11:18 65.62 65.66 65.62 65.66 2.1K
11:19 65.65 65.65 65.62 65.62 2.1K
11:20 65.62 65.64 65.58 65.63 3.1K
11:21 65.62 65.63 65.60 65.63 2.9K
11:23 65.63 65.63 65.50 65.50 3.5K
11:24 65.51 65.53 65.51 65.53 1.7K
11:25 65.55 65.55 65.49 65.50 2.7K
11:26 65.53 65.53 65.53 65.53 0.6K
11:27 65.58 65.58 65.54 65.55 1.5K
11:28 65.51 65.52 65.43 65.52 2.8K
11:29 65.50 65.50 65.45 65.48 1.5K
11:30 65.44 65.45 65.44 65.45 0.3K
11:31 65.44 65.44 65.41 65.41 1.3K
11:32 65.37 65.41 65.37 65.41 3.1K
11:33 65.44 65.44 65.44 65.44 1.5K
11:34 65.50 65.53 65.50 65.53 2.5K
11:35 65.47 65.50 65.47 65.50 1.8K
11:36 65.48 65.50 65.48 65.50 1.9K
11:37 65.47 65.47 65.47 65.47 0.6K
11:38 65.50 65.50 65.50 65.50 1.3K
11:39 65.52 65.52 65.47 65.47 1.7K
11:40 65.46 65.50 65.45 65.45 3.9K
11:41 65.42 65.44 65.42 65.44 0.8K
11:42 65.48 65.48 65.36 65.37 2.2K
11:43 65.37 65.37 65.33 65.33 1.0K
11:44 65.37 65.37 65.37 65.37 0.9K
11:45 65.36 65.36 65.36 65.36 0.6K
11:46 65.39 65.41 65.37 65.41 4.0K
11:47 65.43 65.48 65.42 65.46 2.3K
11:48 65.47 65.49 65.39 65.47 9.9K
11:49 65.46 65.46 65.39 65.39 2.5K
11:50 65.46 65.46 65.38 65.43 1.7K
11:51 65.38 65.38 65.38 65.38 0.6K
11:52 65.47 65.51 65.47 65.51 1.5K
11:53 65.51 65.61 65.51 65.61 2.5K
11:54 65.63 65.67 65.57 65.57 3.0K
11:55 65.59 65.65 65.59 65.63 2.3K
11:56 65.60 65.60 65.56 65.56 2.9K
11:57 65.54 65.60 65.51 65.60 3.4K
11:58 65.54 65.59 65.54 65.58 2.2K
11:59 65.57 65.58 65.57 65.58 3.5K
12:00 65.57 65.65 65.57 65.65 2.3K
12:01 65.65 65.65 65.61 65.61 4.4K
12:02 65.64 65.69 65.60 65.69 6.8K
12:03 65.68 65.69 65.68 65.69 2.1K
12:04 65.64 65.64 65.64 65.64 1.4K
12:05 65.67 65.68 65.65 65.65 1.9K
12:06 65.68 65.71 65.68 65.71 3.4K
12:07 65.68 65.70 65.67 65.70 2.5K
12:08 65.68 65.68 65.67 65.67 0.9K
12:09 65.64 65.64 65.60 65.63 3.4K
12:11 65.64 65.71 65.64 65.70 2.6K
12:12 65.74 65.74 65.74 65.74 2.4K
12:15 65.88 65.89 65.88 65.89 2.2K
12:16 65.93 65.93 65.87 65.89 9.3K
12:17 65.89 65.92 65.89 65.92 3.3K
12:18 65.94 65.94 65.89 65.89 2.5K
12:19 65.90 65.90 65.86 65.88 2.8K
12:21 65.93 65.93 65.93 65.93 1.8K
12:22 65.95 65.95 65.95 65.95 2.2K
12:23 65.96 65.96 65.96 65.96 1.2K
12:24 65.88 65.88 65.83 65.84 4.0K
12:25 65.82 65.86 65.82 65.86 2.5K
12:26 65.84 65.84 65.82 65.82 1.8K
12:27 65.83 65.86 65.83 65.84 4.7K
12:28 65.81 65.91 65.81 65.88 15.1K
12:29 65.91 65.91 65.90 65.90 0.8K
12:30 65.92 65.92 65.89 65.89 3.2K
12:31 65.85 65.90 65.85 65.90 1.0K
12:32 65.91 65.91 65.88 65.88 1.8K
12:33 65.89 65.92 65.89 65.92 1.8K
12:34 65.97 66.02 65.96 66.02 3.5K
12:35 65.99 65.99 65.97 65.97 4.8K
12:37 65.98 66.01 65.95 65.95 5.2K
12:38 65.97 66.00 65.94 66.00 3.0K
12:39 65.99 65.99 65.98 65.99 1.3K
12:40 66.00 66.02 66.00 66.01 1.0K
12:41 66.01 66.01 65.96 65.96 2.7K
12:42 65.96 65.99 65.96 65.99 2.0K
12:43 66.00 66.03 66.00 66.02 2.4K
12:45 65.98 65.99 65.98 65.99 1.7K
12:46 65.95 66.00 65.95 66.00 2.0K
12:47 66.00 66.00 66.00 66.00 0.6K
12:48 65.97 65.97 65.97 65.97 1.9K
12:49 66.00 66.01 66.00 66.01 2.6K
12:50 66.01 66.01 65.97 65.97 2.7K
12:51 65.96 65.98 65.96 65.98 0.9K
12:52 65.94 65.98 65.94 65.94 3.6K
12:53 65.92 65.92 65.90 65.90 1.9K
12:54 65.90 65.90 65.88 65.88 1.9K
12:55 65.89 65.93 65.89 65.93 2.4K
12:56 65.95 66.01 65.95 66.01 2.3K
12:57 66.02 66.06 66.00 66.06 3.2K
12:58 66.01 66.01 66.01 66.01 2.1K
12:59 66.06 66.07 65.99 66.00 8.2K
13:00 66.00 66.07 66.00 66.07 5.7K
13:01 66.12 66.15 66.12 66.15 1.4K
13:02 66.11 66.11 66.09 66.09 3.3K
13:03 66.09 66.10 66.08 66.10 1.9K
13:04 66.07 66.07 66.00 66.01 4.0K
13:05 66.03 66.03 66.03 66.03 0.2K
13:06 66.02 66.02 66.02 66.02 1.8K
13:08 65.99 65.99 65.98 65.98 5.1K
13:09 65.97 65.99 65.91 65.91 5.8K
13:10 65.97 65.97 65.97 65.97 1.1K
13:11 66.00 66.04 66.00 66.04 2.2K
13:12 66.08 66.09 66.08 66.09 0.6K
13:13 66.03 66.03 66.02 66.02 3.7K
13:14 66.04 66.04 66.04 66.04 0.7K
13:15 66.04 66.07 66.04 66.07 0.6K
13:16 66.07 66.07 66.05 66.05 6.3K
13:17 66.01 66.04 65.99 66.03 5.0K
13:18 66.01 66.01 65.98 66.00 2.6K
13:19 65.98 66.04 65.98 66.01 4.2K
13:20 66.02 66.02 65.94 65.94 2.2K
13:21 65.96 65.97 65.96 65.97 2.4K
13:22 65.96 66.00 65.96 66.00 2.2K
13:23 65.99 66.00 65.97 66.00 2.5K
13:24 66.02 66.02 65.96 65.96 1.1K
13:25 66.00 66.02 66.00 66.02 4.2K
13:26 66.06 66.09 66.06 66.09 1.7K
13:27 66.09 66.10 66.05 66.08 2.5K
13:28 66.06 66.09 66.06 66.09 1.2K
13:29 66.07 66.07 66.02 66.02 1.0K
13:30 66.05 66.10 66.05 66.10 1.6K
13:31 66.12 66.12 66.10 66.10 0.9K
13:32 66.09 66.14 66.09 66.10 1.8K
13:33 66.10 66.10 66.06 66.08 1.7K
13:34 66.04 66.05 66.02 66.05 2.2K
13:35 66.05 66.05 66.04 66.04 0.9K
13:36 66.04 66.08 66.04 66.06 2.8K
13:37 66.11 66.11 66.10 66.10 0.9K
13:38 66.10 66.11 66.10 66.11 1.0K
13:39 66.09 66.10 66.01 66.03 3.5K
13:40 66.04 66.06 66.04 66.06 2.3K
13:41 66.03 66.04 65.99 66.00 4.1K
13:42 66.01 66.02 66.01 66.01 2.2K
13:44 65.97 65.97 65.97 65.97 1.1K
13:45 65.96 65.99 65.95 65.95 2.1K
13:46 65.97 66.00 65.97 66.00 0.9K
13:47 66.02 66.04 66.02 66.04 0.5K
13:48 66.00 66.00 65.97 65.97 1.8K
13:49 65.96 65.97 65.96 65.97 1.3K
13:50 65.98 66.00 65.98 66.00 0.5K
13:51 65.96 66.03 65.96 66.03 2.7K
13:52 66.05 66.05 66.02 66.02 0.4K
13:53 66.00 66.00 66.00 66.00 0.8K
13:54 66.01 66.02 66.01 66.02 2.3K
13:55 66.03 66.03 66.00 66.00 2.9K
13:56 66.01 66.01 65.98 65.98 1.9K
13:57 65.97 65.97 65.97 65.97 0.9K
13:58 65.98 66.02 65.98 66.02 2.1K
13:59 66.03 66.04 66.02 66.03 1.0K
14:00 66.00 66.04 66.00 66.01 2.0K
14:01 66.05 66.05 66.03 66.03 1.7K
14:02 66.13 66.13 66.06 66.06 2.1K
14:03 66.06 66.06 66.02 66.03 4.3K
14:04 66.04 66.04 66.04 66.04 0.4K
14:05 66.04 66.09 66.03 66.04 2.4K
14:06 66.07 66.08 66.07 66.08 1.1K
14:07 66.06 66.08 66.03 66.03 1.6K
14:08 66.06 66.06 66.05 66.05 1.6K
14:09 66.06 66.10 66.04 66.04 2.7K
14:10 66.01 66.01 65.99 65.99 2.8K
14:11 66.01 66.04 66.01 66.04 2.1K
14:12 66.05 66.05 66.02 66.02 0.6K
14:13 66.02 66.05 66.02 66.05 0.4K
14:14 66.05 66.07 66.05 66.05 1.2K
14:15 66.07 66.12 66.07 66.11 2.0K
14:16 66.14 66.16 66.10 66.10 5.1K
14:17 66.07 66.07 66.03 66.03 1.7K
14:18 66.06 66.08 66.06 66.06 2.0K
14:19 66.07 66.08 66.07 66.08 1.2K
14:20 66.06 66.06 66.05 66.06 1.4K
14:21 66.06 66.08 66.06 66.06 3.3K
14:22 66.05 66.09 66.05 66.07 1.2K
14:23 66.07 66.09 66.07 66.09 0.8K
14:24 66.09 66.10 66.09 66.10 3.1K
14:25 66.10 66.11 66.09 66.11 1.7K
14:26 66.05 66.06 66.04 66.06 2.6K
14:27 66.08 66.12 66.08 66.12 2.5K
14:28 66.09 66.12 66.09 66.11 1.4K
14:29 66.12 66.12 66.07 66.07 1.8K
14:30 66.12 66.18 66.12 66.18 2.2K
14:31 66.20 66.20 66.16 66.19 1.3K
14:32 66.17 66.17 66.15 66.15 2.1K
14:33 66.17 66.20 66.17 66.20 1.3K
14:34 66.18 66.20 66.18 66.20 0.3K
14:35 66.18 66.21 66.18 66.21 1.8K
14:36 66.18 66.19 66.18 66.19 2.7K
14:37 66.21 66.21 66.21 66.21 1.7K
14:38 66.22 66.23 66.22 66.23 1.6K
14:39 66.23 66.23 66.22 66.23 1.8K
14:40 66.23 66.23 66.21 66.21 1.7K
14:41 66.23 66.23 66.19 66.20 3.1K
14:42 66.19 66.22 66.19 66.22 2.5K
14:43 66.21 66.21 66.21 66.21 0.7K
14:44 66.20 66.20 66.19 66.20 0.6K
14:45 66.21 66.21 66.21 66.21 1.9K
14:46 66.22 66.25 66.21 66.25 2.9K
14:47 66.24 66.24 66.23 66.23 1.2K
14:48 66.25 66.25 66.25 66.25 1.3K
14:49 66.25 66.25 66.24 66.25 1.2K
14:50 66.25 66.31 66.24 66.31 3.5K
14:51 66.27 66.29 66.27 66.29 1.6K
14:52 66.27 66.29 66.27 66.29 1.3K
14:53 66.27 66.27 66.25 66.27 2.1K
14:54 66.24 66.24 66.24 66.24 2.6K
14:55 66.23 66.25 66.23 66.25 1.1K
14:56 66.22 66.24 66.22 66.24 3.8K
14:57 66.19 66.19 66.18 66.18 2.8K
14:58 66.19 66.25 66.19 66.25 3.3K
14:59 66.25 66.27 66.16 66.16 8.6K
15:00 66.15 66.15 66.11 66.11 2.9K
15:01 66.11 66.11 66.02 66.07 6.5K
15:02 66.08 66.11 66.08 66.11 1.6K
15:03 66.11 66.13 66.11 66.12 1.0K
15:04 66.10 66.10 66.01 66.01 2.7K
15:05 66.02 66.03 66.02 66.02 3.1K
15:06 66.03 66.03 66.01 66.02 1.5K
15:07 65.99 65.99 65.99 65.99 1.4K
15:08 65.97 65.97 65.97 65.97 1.0K
15:09 65.92 65.92 65.92 65.92 3.6K
15:10 65.91 65.91 65.89 65.89 1.4K
15:11 65.87 65.90 65.83 65.90 4.9K
15:12 65.88 65.93 65.86 65.91 5.1K
15:13 65.91 65.91 65.85 65.85 1.5K
15:14 65.86 65.90 65.86 65.90 3.2K
15:15 65.91 65.94 65.91 65.94 0.4K
15:16 65.94 65.95 65.94 65.95 3.6K
15:17 65.95 66.03 65.95 66.00 48.3K
15:18 66.00 66.00 65.93 65.94 4.4K
15:19 65.95 65.97 65.95 65.97 2.3K
15:20 65.98 65.98 65.93 65.96 3.8K
15:21 65.98 66.03 65.98 66.02 4.8K
15:22 66.02 66.03 66.02 66.03 1.0K
15:23 66.01 66.01 66.00 66.00 3.8K
15:24 66.00 66.00 65.99 65.99 4.5K
15:25 66.04 66.07 66.04 66.06 3.1K
15:26 66.07 66.07 66.04 66.05 1.2K
15:27 66.08 66.08 66.06 66.06 1.9K
15:28 66.06 66.06 65.97 65.97 8.5K
15:29 65.95 65.97 65.94 65.94 2.6K
15:30 65.91 66.01 65.91 65.98 7.3K
15:31 66.01 66.04 66.00 66.02 4.2K
15:33 66.08 66.08 65.97 65.97 4.4K
15:34 65.97 65.99 65.92 65.92 2.0K
15:35 65.90 65.99 65.85 65.94 18.2K
15:36 66.00 66.01 65.98 65.99 4.3K
15:37 65.96 66.00 65.94 66.00 13.7K
15:38 66.00 66.03 65.96 66.03 7.7K
15:39 66.01 66.07 66.01 66.04 7.5K
15:40 66.04 66.08 66.04 66.07 5.2K
15:41 66.08 66.08 66.04 66.07 9.2K
15:42 66.07 66.09 66.07 66.08 3.2K
15:43 66.08 66.09 66.04 66.07 7.6K
15:44 66.07 66.07 65.99 65.99 12.0K
15:45 65.99 66.01 65.97 66.01 15.3K
15:46 65.95 66.00 65.95 65.95 10.8K
15:47 65.96 66.01 65.96 66.00 10.3K
15:48 66.00 66.00 65.97 65.99 13.8K
15:49 65.99 66.01 65.99 66.00 5.4K
15:50 66.01 66.01 65.92 65.92 13.9K
15:51 65.92 65.92 65.90 65.91 11.9K
15:52 65.91 66.02 65.91 65.97 24.0K
15:53 65.98 66.00 65.96 66.00 13.5K
15:54 66.01 66.12 65.98 65.98 54.0K
15:55 66.05 66.05 65.98 66.00 33.4K
15:56 66.02 66.04 65.97 66.00 40.4K
15:57 65.98 66.02 65.93 65.93 42.9K
15:58 65.94 65.94 65.88 65.88 52.7K
15:59 65.87 65.89 65.81 65.83 351.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available