Zillow C

Z
🏛️ usa →
76.77
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 71.64 71.80 71.64 71.80 11.9K
09:31 71.51 71.61 71.46 71.61 5.3K
09:32 71.59 71.61 71.57 71.57 3.8K
09:33 71.59 71.59 71.53 71.53 0.8K
09:34 71.43 71.43 71.18 71.18 5.9K
09:35 71.29 71.30 71.18 71.30 4.6K
09:36 71.34 71.41 71.34 71.41 0.7K
09:37 71.51 71.51 71.37 71.43 5.3K
09:38 71.24 71.44 71.24 71.36 3.1K
09:39 71.37 71.47 71.37 71.47 2.1K
09:40 71.54 71.56 71.45 71.51 3.3K
09:41 71.61 71.61 71.51 71.55 3.2K
09:42 71.51 71.54 71.43 71.54 8.1K
09:43 71.46 71.46 71.45 71.45 2.4K
09:44 71.48 71.48 71.36 71.36 3.6K
09:45 71.36 71.36 71.34 71.34 2.4K
09:46 71.34 71.34 71.25 71.25 2.3K
09:47 71.18 71.18 71.18 71.18 0.3K
09:48 71.18 71.22 71.18 71.22 6.2K
09:49 71.23 71.33 71.23 71.29 45.8K
09:50 71.34 71.39 71.34 71.39 3.4K
09:51 71.40 71.40 71.27 71.32 7.9K
09:52 71.33 71.33 71.29 71.29 2.2K
09:53 71.29 71.32 71.26 71.26 5.0K
09:54 71.31 71.31 71.29 71.29 1.7K
09:55 71.29 71.41 71.29 71.41 6.0K
09:56 71.47 71.47 71.42 71.42 6.1K
09:57 71.44 71.47 71.36 71.36 9.1K
09:58 71.31 71.32 71.31 71.32 1.0K
09:59 71.33 71.39 71.33 71.35 2.1K
10:00 71.42 71.42 71.35 71.35 3.6K
10:01 71.36 71.40 71.35 71.40 3.2K
10:02 71.41 71.41 71.36 71.41 1.7K
10:03 71.40 71.40 71.40 71.40 0.6K
10:04 71.37 71.37 71.32 71.32 2.3K
10:05 71.24 71.24 71.22 71.24 2.5K
10:06 71.24 71.24 71.18 71.21 4.2K
10:07 71.20 71.23 71.18 71.19 16.7K
10:08 71.16 71.17 71.13 71.14 20.6K
10:09 71.09 71.09 71.04 71.04 7.2K
10:10 71.03 71.03 70.99 71.02 12.9K
10:11 71.00 71.05 70.92 71.05 13.7K
10:12 71.13 71.17 71.09 71.15 5.2K
10:13 71.15 71.15 71.07 71.09 4.1K
10:14 71.11 71.11 71.08 71.08 3.6K
10:15 71.14 71.14 71.08 71.08 8.9K
10:16 71.11 71.11 71.10 71.10 2.6K
10:17 71.13 71.30 71.11 71.29 13.7K
10:18 71.31 71.34 71.31 71.32 9.0K
10:19 71.40 71.40 71.32 71.32 4.6K
10:20 71.30 71.30 71.16 71.16 4.8K
10:21 71.16 71.16 71.07 71.07 5.0K
10:22 71.06 71.11 71.06 71.11 2.8K
10:23 71.09 71.09 71.08 71.09 3.4K
10:24 71.11 71.21 71.11 71.21 3.1K
10:25 71.20 71.23 71.20 71.23 2.4K
10:26 71.20 71.20 71.11 71.12 2.6K
10:27 71.09 71.14 71.09 71.14 2.4K
10:28 71.11 71.11 71.02 71.02 18.0K
10:29 71.02 71.02 70.88 70.89 20.5K
10:30 70.87 70.96 70.85 70.96 11.6K
10:31 70.96 70.96 70.91 70.91 4.9K
10:32 70.94 70.99 70.93 70.99 3.7K
10:33 70.95 71.00 70.95 71.00 1.8K
10:34 71.00 71.00 70.95 70.99 6.8K
10:35 70.99 70.99 70.94 70.95 1.5K
10:36 70.97 71.03 70.97 71.03 4.4K
10:37 71.04 71.07 71.04 71.06 3.1K
10:38 71.08 71.11 71.08 71.10 1.1K
10:39 71.10 71.10 71.04 71.07 2.2K
10:40 71.04 71.11 71.04 71.04 0.9K
10:41 71.03 71.04 71.02 71.02 3.6K
10:42 71.02 71.02 70.92 70.92 3.8K
10:43 70.93 70.93 70.93 70.93 1.3K
10:44 70.90 70.95 70.90 70.95 3.3K
10:45 70.92 70.97 70.92 70.97 2.0K
10:46 70.96 70.96 70.88 70.88 2.8K
10:47 70.91 70.91 70.85 70.85 0.7K
10:48 70.89 70.89 70.85 70.88 3.8K
10:49 70.88 70.89 70.87 70.89 2.6K
10:50 70.89 71.02 70.86 71.02 6.0K
10:51 70.99 71.02 70.95 71.02 4.8K
10:52 70.97 70.97 70.97 70.97 0.9K
10:53 71.00 71.05 71.00 71.05 3.8K
10:54 71.05 71.07 71.05 71.07 1.7K
10:55 71.07 71.10 71.07 71.10 2.6K
10:56 71.08 71.13 71.03 71.03 2.5K
10:58 71.04 71.10 71.04 71.04 4.4K
10:59 71.01 71.03 71.01 71.03 0.7K
11:00 71.00 71.00 71.00 71.00 2.2K
11:01 70.98 70.98 70.98 70.97 1.4K
11:02 70.95 70.95 70.95 70.95 1.1K
11:03 70.96 70.96 70.91 70.91 3.2K
11:04 70.90 70.92 70.90 70.92 2.6K
11:05 70.87 70.92 70.87 70.92 2.9K
11:06 70.90 70.94 70.90 70.94 1.3K
11:07 70.96 70.98 70.96 70.98 2.2K
11:08 71.00 71.00 70.97 70.97 1.7K
11:09 71.01 71.01 70.94 70.98 3.3K
11:10 70.99 70.99 70.99 70.99 1.0K
11:11 70.98 71.03 70.98 71.03 1.3K
11:12 71.05 71.11 71.05 71.11 2.1K
11:13 71.10 71.16 71.10 71.14 3.4K
11:14 71.14 71.14 71.08 71.08 3.3K
11:15 71.08 71.08 71.08 71.08 3.1K
11:17 71.08 71.10 71.05 71.10 2.1K
11:19 71.12 71.12 71.10 71.12 3.0K
11:20 71.07 71.07 71.04 71.04 1.2K
11:21 71.10 71.13 71.10 71.13 7.9K
11:23 71.13 71.13 71.12 71.12 1.1K
11:24 71.12 71.14 71.12 71.14 3.2K
11:25 71.16 71.19 71.16 71.19 2.2K
11:26 71.21 71.21 71.18 71.21 3.7K
11:27 71.18 71.18 71.18 71.18 1.6K
11:28 71.16 71.16 71.16 71.16 1.0K
11:29 71.14 71.18 71.14 71.18 1.3K
11:30 71.18 71.18 71.16 71.16 1.1K
11:31 71.18 71.20 71.18 71.20 1.2K
11:32 71.15 71.15 71.08 71.08 4.4K
11:33 71.08 71.08 71.08 71.08 1.1K
11:34 71.08 71.10 71.07 71.07 6.4K
11:35 71.04 71.04 70.95 70.95 2.5K
11:36 70.97 70.97 70.91 70.94 3.7K
11:37 70.92 71.00 70.87 70.92 7.6K
11:38 70.92 70.92 70.88 70.88 1.2K
11:39 70.90 70.90 70.90 70.90 1.3K
11:40 70.90 70.90 70.86 70.86 2.8K
11:41 70.90 70.94 70.90 70.94 2.5K
11:42 70.94 70.96 70.94 70.96 3.9K
11:43 70.93 70.93 70.92 70.92 2.1K
11:44 70.93 70.93 70.91 70.91 1.8K
11:45 70.88 70.89 70.88 70.89 1.7K
11:46 70.89 70.98 70.89 70.97 3.0K
11:47 70.99 70.99 70.95 70.94 1.0K
11:48 70.95 70.95 70.92 70.92 2.3K
11:49 70.86 70.86 70.86 70.86 1.3K
11:50 70.88 70.88 70.83 70.83 2.3K
11:51 70.84 70.84 70.78 70.80 5.2K
11:52 70.80 70.80 70.68 70.69 3.6K
11:53 70.71 70.78 70.71 70.76 3.7K
11:54 70.76 70.82 70.76 70.82 1.9K
11:55 70.82 70.82 70.79 70.79 1.4K
11:56 70.76 70.76 70.76 70.76 0.8K
11:57 70.84 70.85 70.83 70.85 5.4K
11:58 70.86 70.86 70.84 70.86 0.9K
11:59 70.83 70.83 70.83 70.83 0.7K
12:00 70.82 70.84 70.81 70.81 7.4K
12:01 70.84 70.84 70.84 70.84 1.2K
12:02 70.81 70.81 70.72 70.73 2.2K
12:03 70.72 70.72 70.69 70.69 1.6K
12:04 70.61 70.64 70.60 70.61 2.8K
12:05 70.61 70.65 70.61 70.65 2.9K
12:06 70.63 70.65 70.63 70.65 1.0K
12:07 70.65 70.67 70.65 70.67 2.0K
12:08 70.68 70.71 70.67 70.69 5.0K
12:09 70.66 70.66 70.66 70.66 2.1K
12:10 70.65 70.65 70.59 70.62 2.1K
12:11 70.63 70.63 70.47 70.47 4.3K
12:12 70.46 70.50 70.46 70.47 3.1K
12:13 70.48 70.57 70.48 70.57 5.9K
12:14 70.56 70.64 70.56 70.61 2.5K
12:15 70.63 70.76 70.61 70.76 3.0K
12:16 70.76 70.79 70.75 70.79 5.0K
12:17 70.79 70.87 70.79 70.83 3.9K
12:18 70.83 70.83 70.83 70.83 1.9K
12:19 70.85 70.87 70.85 70.87 1.3K
12:20 70.86 70.86 70.82 70.83 5.6K
12:21 70.83 70.83 70.79 70.79 2.6K
12:22 70.78 70.86 70.78 70.86 8.7K
12:23 70.86 70.86 70.80 70.80 2.0K
12:24 70.80 70.84 70.80 70.84 1.5K
12:25 70.86 70.87 70.82 70.83 3.1K
12:26 70.81 70.81 70.77 70.77 1.1K
12:27 70.80 70.82 70.76 70.76 3.6K
12:28 70.77 70.80 70.77 70.80 1.8K
12:29 70.82 70.84 70.82 70.82 1.5K
12:30 70.80 70.80 70.80 70.80 0.8K
12:31 70.75 70.77 70.75 70.77 2.3K
12:32 70.74 70.74 70.73 70.73 1.7K
12:33 70.75 70.75 70.75 70.75 1.2K
12:34 70.73 70.79 70.73 70.79 6.6K
12:35 70.77 70.82 70.77 70.82 3.1K
12:37 70.84 70.86 70.84 70.86 2.2K
12:38 70.91 70.99 70.91 70.99 2.4K
12:39 70.99 70.99 70.99 70.99 0.5K
12:40 70.98 71.01 70.98 71.01 2.6K
12:41 71.02 71.03 71.02 71.03 3.3K
12:42 71.02 71.02 71.02 71.02 0.7K
12:43 71.01 71.01 71.01 71.01 0.8K
12:44 71.00 71.03 71.00 71.03 2.7K
12:45 71.05 71.05 70.97 70.97 6.5K
12:46 70.98 70.98 70.97 70.97 1.4K
12:47 71.01 71.04 71.00 71.04 6.1K
12:48 71.08 71.08 71.07 71.08 4.0K
12:49 71.06 71.06 71.05 71.05 1.2K
12:50 71.05 71.05 71.05 71.05 0.3K
12:51 71.05 71.05 71.01 71.03 3.3K
12:52 71.03 71.07 70.99 70.99 7.1K
12:53 70.95 70.96 70.95 70.96 0.5K
12:54 70.95 70.97 70.92 70.94 6.1K
12:55 70.96 70.96 70.94 70.94 3.7K
12:56 70.92 70.92 70.85 70.85 1.9K
12:57 70.87 70.87 70.87 70.87 0.6K
12:58 70.83 70.83 70.80 70.80 11.4K
12:59 70.77 70.77 70.77 70.77 0.8K
13:00 70.77 70.82 70.74 70.74 4.0K
13:01 70.74 70.74 70.74 70.74 1.5K
13:02 70.72 70.72 70.68 70.70 3.2K
13:03 70.70 70.70 70.70 70.69 0.6K
13:04 70.67 70.72 70.67 70.72 2.1K
13:05 70.67 70.67 70.64 70.64 2.9K
13:06 70.63 70.66 70.59 70.66 3.7K
13:07 70.64 70.67 70.63 70.66 2.8K
13:08 70.66 70.66 70.64 70.64 1.8K
13:09 70.67 70.67 70.66 70.66 2.4K
13:10 70.63 70.63 70.62 70.62 1.1K
13:11 70.66 70.67 70.65 70.67 1.8K
13:12 70.68 70.73 70.68 70.73 2.4K
13:13 70.69 70.69 70.69 70.69 1.0K
13:14 70.71 70.71 70.71 70.71 0.6K
13:15 70.69 70.72 70.67 70.72 3.2K
13:16 70.72 70.76 70.72 70.76 2.1K
13:17 70.77 70.78 70.77 70.78 0.9K
13:18 70.79 70.79 70.76 70.76 3.6K
13:20 70.74 70.77 70.74 70.76 4.7K
13:21 70.80 70.81 70.79 70.81 2.1K
13:22 70.81 70.84 70.81 70.84 3.0K
13:23 70.83 70.83 70.83 70.83 0.7K
13:24 70.85 70.85 70.85 70.85 1.0K
13:26 70.85 70.85 70.85 70.85 0.4K
13:27 70.85 70.86 70.84 70.84 3.6K
13:29 70.85 70.85 70.83 70.85 3.7K
13:30 70.86 70.88 70.86 70.88 2.2K
13:31 70.89 70.89 70.89 70.89 1.8K
13:32 70.91 70.91 70.89 70.89 2.1K
13:33 70.88 70.88 70.88 70.88 1.2K
13:34 70.88 70.88 70.86 70.88 2.0K
13:35 70.88 70.88 70.82 70.82 3.0K
13:36 70.84 70.90 70.84 70.90 4.8K
13:37 70.89 70.89 70.86 70.86 2.2K
13:38 70.86 70.86 70.86 70.86 1.0K
13:39 70.80 70.81 70.80 70.81 1.1K
13:40 70.81 70.85 70.81 70.85 2.6K
13:41 70.83 70.85 70.83 70.85 0.9K
13:42 70.82 70.82 70.82 70.82 2.1K
13:43 70.81 70.82 70.81 70.82 1.6K
13:44 70.78 70.79 70.76 70.76 2.4K
13:45 70.75 70.78 70.75 70.76 2.1K
13:46 70.76 70.76 70.74 70.74 0.8K
13:47 70.76 70.76 70.73 70.75 2.5K
13:48 70.77 70.77 70.77 70.77 2.3K
13:49 70.77 70.78 70.74 70.74 3.3K
13:50 70.74 70.79 70.74 70.79 2.2K
13:51 70.76 70.79 70.75 70.79 2.6K
13:52 70.79 70.81 70.79 70.81 4.0K
13:53 70.81 70.85 70.81 70.85 1.8K
13:54 70.85 70.85 70.82 70.82 2.1K
13:55 70.81 70.81 70.79 70.79 4.5K
13:56 70.81 70.81 70.79 70.80 3.0K
13:57 70.82 70.82 70.77 70.77 1.6K
13:58 70.75 70.75 70.75 70.75 1.3K
13:59 70.72 70.72 70.70 70.70 1.9K
14:00 70.70 70.72 70.69 70.70 4.9K
14:01 70.69 70.69 70.66 70.66 1.9K
14:02 70.67 70.68 70.67 70.67 2.6K
14:03 70.72 70.72 70.72 70.72 2.2K
14:04 70.74 70.78 70.74 70.78 5.0K
14:05 70.79 70.79 70.79 70.79 1.6K
14:06 70.82 70.82 70.76 70.76 2.8K
14:07 70.74 70.74 70.70 70.72 5.4K
14:08 70.71 70.71 70.69 70.69 1.9K
14:09 70.67 70.68 70.66 70.66 5.0K
14:10 70.67 70.69 70.67 70.69 4.5K
14:11 70.69 70.69 70.67 70.67 4.2K
14:12 70.69 70.69 70.67 70.67 1.8K
14:13 70.67 70.68 70.67 70.68 1.4K
14:14 70.69 70.69 70.68 70.68 2.1K
14:15 70.68 70.69 70.64 70.64 2.9K
14:16 70.64 70.68 70.64 70.65 3.1K
14:17 70.63 70.63 70.62 70.62 1.8K
14:18 70.60 70.60 70.58 70.60 6.3K
14:19 70.63 70.70 70.63 70.67 10.4K
14:20 70.71 70.72 70.69 70.72 2.9K
14:21 70.72 70.73 70.72 70.72 3.1K
14:22 70.70 70.71 70.69 70.69 3.5K
14:23 70.71 70.74 70.71 70.72 2.0K
14:24 70.71 70.74 70.71 70.73 4.2K
14:25 70.73 70.74 70.73 70.73 2.0K
14:26 70.72 70.74 70.72 70.72 6.6K
14:27 70.73 70.73 70.72 70.72 3.2K
14:28 70.78 70.80 70.75 70.75 5.4K
14:29 70.77 70.80 70.77 70.80 1.8K
14:30 70.78 70.79 70.78 70.79 2.1K
14:31 70.77 70.77 70.77 70.77 1.0K
14:32 70.76 70.77 70.75 70.75 2.5K
14:33 70.75 70.75 70.75 70.75 0.7K
14:34 70.73 70.75 70.73 70.75 2.6K
14:35 70.76 70.76 70.76 70.76 1.0K
14:36 70.74 70.74 70.73 70.73 4.3K
14:37 70.73 70.78 70.73 70.78 3.6K
14:38 70.76 70.78 70.76 70.76 3.7K
14:39 70.77 70.77 70.77 70.77 1.5K
14:40 70.78 70.78 70.76 70.76 2.4K
14:41 70.75 70.75 70.74 70.74 0.9K
14:42 70.75 70.75 70.71 70.71 1.8K
14:43 70.70 70.70 70.66 70.66 5.5K
14:44 70.65 70.65 70.65 70.65 2.5K
14:45 70.63 70.65 70.63 70.65 3.3K
14:46 70.65 70.65 70.64 70.64 1.5K
14:47 70.66 70.67 70.66 70.67 1.8K
14:48 70.66 70.66 70.64 70.64 2.0K
14:49 70.66 70.66 70.57 70.57 2.4K
14:50 70.59 70.64 70.59 70.64 3.6K
14:51 70.64 70.64 70.64 70.64 1.7K
14:52 70.66 70.66 70.65 70.65 2.2K
14:53 70.66 70.66 70.65 70.65 2.8K
14:54 70.63 70.64 70.62 70.62 12.5K
14:55 70.63 70.64 70.62 70.64 6.7K
14:56 70.64 70.74 70.64 70.73 35.2K
14:57 70.73 70.73 70.70 70.71 7.5K
14:58 70.70 70.73 70.69 70.73 4.0K
14:59 70.74 70.75 70.71 70.71 9.3K
15:00 70.71 70.71 70.69 70.69 2.2K
15:01 70.67 70.68 70.67 70.68 2.4K
15:02 70.70 70.70 70.67 70.69 3.0K
15:03 70.70 70.70 70.70 70.69 1.5K
15:04 70.70 70.70 70.68 70.69 3.1K
15:05 70.68 70.68 70.66 70.66 2.2K
15:06 70.67 70.68 70.67 70.68 3.5K
15:07 70.60 70.60 70.55 70.59 7.9K
15:08 70.59 70.60 70.59 70.59 6.4K
15:09 70.59 70.59 70.57 70.57 3.7K
15:10 70.57 70.58 70.57 70.57 4.6K
15:11 70.58 70.58 70.57 70.57 2.3K
15:12 70.57 70.59 70.55 70.59 6.8K
15:13 70.58 70.59 70.58 70.59 2.9K
15:14 70.59 70.59 70.56 70.56 5.5K
15:15 70.55 70.57 70.54 70.57 2.9K
15:16 70.55 70.56 70.54 70.56 4.7K
15:17 70.56 70.57 70.51 70.51 10.0K
15:18 70.52 70.53 70.52 70.53 5.4K
15:19 70.56 70.56 70.53 70.53 4.8K
15:20 70.52 70.52 70.48 70.50 7.0K
15:21 70.49 70.49 70.47 70.48 5.6K
15:22 70.47 70.50 70.45 70.47 13.7K
15:23 70.47 70.47 70.46 70.46 2.3K
15:24 70.47 70.47 70.42 70.43 5.2K
15:25 70.42 70.44 70.42 70.43 8.8K
15:26 70.41 70.44 70.41 70.44 6.7K
15:27 70.44 70.44 70.40 70.40 3.6K
15:28 70.40 70.43 70.40 70.43 4.1K
15:29 70.41 70.41 70.32 70.32 10.8K
15:30 70.33 70.37 70.33 70.37 5.7K
15:31 70.36 70.38 70.36 70.38 2.7K
15:32 70.38 70.38 70.34 70.36 5.5K
15:33 70.34 70.40 70.34 70.40 14.1K
15:34 70.43 70.44 70.39 70.39 6.5K
15:35 70.38 70.38 70.33 70.37 6.9K
15:36 70.37 70.39 70.35 70.39 6.2K
15:37 70.39 70.43 70.39 70.42 6.6K
15:38 70.42 70.42 70.37 70.37 5.3K
15:39 70.37 70.44 70.37 70.44 10.2K
15:40 70.45 70.46 70.45 70.45 6.4K
15:41 70.44 70.47 70.44 70.45 7.1K
15:42 70.41 70.41 70.38 70.39 7.0K
15:43 70.39 70.40 70.35 70.36 8.7K
15:44 70.36 70.36 70.34 70.34 6.1K
15:45 70.33 70.33 70.29 70.33 15.3K
15:46 70.37 70.43 70.37 70.43 8.0K
15:47 70.34 70.34 70.27 70.33 18.3K
15:48 70.35 70.35 70.32 70.32 5.5K
15:49 70.34 70.34 70.29 70.30 12.4K
15:50 70.34 70.40 70.33 70.33 17.2K
15:51 70.30 70.30 70.22 70.25 12.4K
15:52 70.28 70.28 70.22 70.26 13.6K
15:53 70.26 70.32 70.25 70.32 14.2K
15:54 70.35 70.36 70.20 70.23 39.8K
15:55 70.20 70.30 70.19 70.28 26.1K
15:56 70.28 70.28 70.24 70.24 23.7K
15:57 70.24 70.33 70.24 70.31 39.6K
15:58 70.31 70.33 70.29 70.33 42.8K
15:59 70.32 70.33 70.29 70.29 353.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available