Zillow C

Z
🏛️ usa →
73.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 77.28 77.35 77.25 77.31 12.7K
09:31 77.31 77.33 77.30 77.30 7.4K
09:32 77.55 77.55 77.46 77.46 3.2K
09:34 77.44 77.44 77.44 77.44 3.7K
09:36 77.55 77.55 77.45 77.45 6.5K
09:37 77.45 77.45 77.43 77.43 22.8K
09:40 77.46 77.56 77.46 77.56 3.3K
09:41 77.55 77.55 77.55 77.55 4.6K
09:42 77.57 77.81 77.57 77.81 4.8K
09:43 77.80 77.91 77.80 77.91 2.1K
09:44 77.86 78.00 77.86 78.00 5.7K
09:45 78.00 78.00 77.99 78.00 9.8K
09:46 77.97 78.01 77.96 78.01 5.0K
09:47 78.05 78.12 78.05 78.12 1.3K
09:48 77.96 77.99 77.96 77.99 4.8K
09:49 77.98 78.10 77.98 78.10 3.8K
09:50 78.26 78.30 78.25 78.25 7.9K
09:51 78.24 78.24 78.24 78.24 4.4K
09:52 78.34 78.51 78.34 78.51 10.7K
09:53 78.45 78.50 78.31 78.31 9.7K
09:54 78.25 78.25 78.25 78.25 1.6K
09:55 78.18 78.22 78.18 78.19 3.2K
09:56 78.00 78.04 78.00 78.01 4.0K
09:57 78.01 78.01 77.99 77.99 5.7K
09:58 78.03 78.03 78.02 78.02 2.1K
09:59 77.96 77.96 77.84 77.86 9.2K
10:00 77.96 77.96 77.88 77.88 4.1K
10:01 77.87 77.89 77.87 77.88 0.6K
10:02 77.87 77.87 77.87 77.87 1.0K
10:03 77.87 77.87 77.83 77.87 1.2K
10:04 77.87 77.89 77.87 77.89 0.9K
10:05 77.89 78.04 77.89 77.99 11.5K
10:06 78.04 78.04 78.02 78.02 0.4K
10:07 77.87 77.87 77.87 77.87 12.2K
10:08 77.86 77.86 77.86 77.86 0.3K
10:09 77.87 77.94 77.86 77.86 3.4K
10:10 77.92 77.92 77.87 77.91 1.2K
10:11 77.94 77.96 77.92 77.95 1.7K
10:12 77.97 77.97 77.89 77.96 1.2K
10:13 77.96 77.96 77.72 77.81 10.9K
10:14 77.80 77.80 77.70 77.70 4.6K
10:15 77.72 77.72 77.72 77.72 1.0K
10:16 77.76 77.77 77.71 77.77 20.9K
10:17 77.79 77.79 77.66 77.66 14.1K
10:18 77.66 77.67 77.66 77.67 1.9K
10:19 77.59 77.59 77.42 77.42 6.1K
10:20 77.38 77.42 77.35 77.35 0.9K
10:21 77.43 77.43 77.40 77.40 2.0K
10:22 77.48 77.48 77.38 77.38 1.2K
10:23 77.30 77.30 77.20 77.20 6.1K
10:24 77.22 77.22 77.13 77.13 0.3K
10:25 77.23 77.24 77.19 77.19 6.9K
10:26 77.22 77.22 77.02 77.02 15.4K
10:28 77.08 77.08 77.08 77.08 0.9K
10:29 77.07 77.14 77.07 77.14 1.4K
10:30 77.08 77.15 77.08 77.15 1.6K
10:31 77.14 77.14 77.11 77.11 7.0K
10:32 77.11 77.11 77.03 77.11 10.3K
10:34 77.12 77.37 77.12 77.37 3.5K
10:35 77.40 77.40 77.40 77.40 0.5K
10:36 77.44 77.44 77.35 77.36 11.3K
10:37 77.37 77.37 77.26 77.26 4.9K
10:38 77.27 77.27 77.25 77.25 0.8K
10:39 77.32 77.32 77.25 77.31 1.1K
10:40 77.20 77.20 77.20 77.20 0.8K
10:41 77.31 77.33 77.31 77.31 2.0K
10:42 77.34 77.41 77.34 77.41 1.1K
10:43 77.42 77.47 77.42 77.45 1.6K
10:44 77.42 77.47 77.42 77.47 0.8K
10:45 77.42 77.47 77.42 77.43 2.7K
10:46 77.44 77.51 77.44 77.51 3.4K
10:47 77.50 77.52 77.48 77.52 1.4K
10:48 77.52 77.53 77.51 77.53 1.4K
10:49 77.52 77.55 77.51 77.55 10.6K
10:50 77.57 77.65 77.53 77.64 10.1K
10:51 77.63 77.63 77.63 77.63 2.9K
10:52 77.69 77.69 77.63 77.63 1.6K
10:53 77.70 77.75 77.70 77.75 4.3K
10:54 77.73 77.76 77.73 77.76 1.2K
10:55 77.72 77.72 77.58 77.61 2.9K
10:56 77.58 77.58 77.53 77.53 2.4K
10:58 77.60 77.61 77.52 77.60 4.3K
10:59 77.58 77.66 77.58 77.60 1.9K
11:01 77.61 77.65 77.61 77.65 1.1K
11:02 77.65 77.65 77.65 77.65 0.9K
11:03 77.64 77.64 77.50 77.50 4.4K
11:04 77.50 77.57 77.50 77.57 2.2K
11:05 77.52 77.54 77.51 77.52 2.1K
11:06 77.58 77.58 77.58 77.58 1.3K
11:07 77.51 77.51 77.51 77.51 0.9K
11:08 77.50 77.50 77.50 77.50 0.4K
11:09 77.54 77.56 77.54 77.56 2.3K
11:10 77.57 77.57 77.57 77.57 0.4K
11:11 77.60 77.60 77.60 77.60 1.7K
11:12 77.59 77.66 77.59 77.64 7.8K
11:13 77.60 77.61 77.60 77.61 1.0K
11:14 77.63 77.63 77.52 77.52 5.6K
11:15 77.55 77.55 77.55 77.55 1.5K
11:16 77.53 77.53 77.53 77.53 0.3K
11:17 77.59 77.59 77.51 77.51 2.2K
11:18 77.53 77.53 77.53 77.53 0.5K
11:19 77.55 77.59 77.55 77.59 2.2K
11:21 77.56 77.56 77.56 77.56 2.4K
11:23 77.63 77.63 77.63 77.63 1.6K
11:24 77.58 77.58 77.58 77.58 1.0K
11:25 77.57 77.66 77.56 77.56 0.8K
11:26 77.64 77.67 77.62 77.62 1.4K
11:27 77.63 77.67 77.62 77.67 4.9K
11:28 77.63 77.63 77.63 77.63 0.4K
11:29 77.66 77.66 77.62 77.62 1.1K
11:30 77.66 77.66 77.64 77.64 0.9K
11:31 77.63 77.63 77.63 77.63 12.4K
11:32 77.61 77.61 77.61 77.61 0.9K
11:34 77.65 77.65 77.65 77.65 0.3K
11:35 77.67 77.70 77.67 77.67 1.9K
11:36 77.65 77.80 77.65 77.80 4.6K
11:37 77.80 77.82 77.74 77.74 2.5K
11:38 77.78 77.80 77.78 77.80 1.5K
11:42 77.73 77.73 77.70 77.70 2.3K
11:43 77.70 77.70 77.70 77.70 0.2K
11:44 77.70 77.73 77.70 77.73 0.9K
11:45 77.60 77.60 77.57 77.57 3.5K
11:46 77.55 77.55 77.55 77.55 1.5K
11:47 77.55 77.55 77.51 77.52 1.1K
11:48 77.54 77.54 77.54 77.54 3.8K
11:49 77.61 77.61 77.61 77.61 1.8K
11:50 77.64 77.64 77.64 77.64 0.4K
11:51 77.62 77.69 77.62 77.69 1.0K
11:52 77.71 77.72 77.71 77.72 2.2K
11:53 77.74 77.74 77.74 77.74 0.7K
11:55 77.74 77.74 77.69 77.69 0.6K
11:56 77.68 77.79 77.68 77.79 2.0K
11:57 77.73 77.74 77.73 77.74 0.9K
11:58 77.74 77.74 77.74 77.74 0.9K
12:00 77.77 77.77 77.77 77.77 1.0K
12:01 77.77 77.77 77.73 77.74 1.0K
12:02 77.72 77.77 77.72 77.77 1.2K
12:03 77.78 77.82 77.78 77.78 1.1K
12:04 77.79 77.81 77.79 77.80 0.8K
12:05 77.83 77.83 77.83 77.83 0.4K
12:06 77.76 77.76 77.73 77.73 4.2K
12:07 77.67 77.67 77.67 77.67 1.3K
12:08 77.67 77.67 77.67 77.67 0.2K
12:09 77.66 77.72 77.64 77.72 1.3K
12:10 77.66 77.66 77.61 77.61 2.4K
12:11 77.62 77.62 77.62 77.61 1.0K
12:12 77.61 77.61 77.61 77.61 0.1K
12:13 77.65 77.65 77.65 77.65 2.6K
12:14 77.71 77.71 77.65 77.70 12.6K
12:15 77.70 77.70 77.65 77.65 1.2K
12:16 77.65 77.70 77.65 77.70 0.8K
12:17 77.65 77.65 77.65 77.65 0.4K
12:18 77.58 77.60 77.58 77.60 3.5K
12:20 77.57 77.60 77.57 77.60 0.6K
12:21 77.54 77.62 77.54 77.59 3.6K
12:22 77.56 77.56 77.55 77.55 0.6K
12:23 77.59 77.71 77.59 77.70 13.7K
12:24 77.73 77.73 77.67 77.67 0.8K
12:25 77.67 77.73 77.67 77.73 1.0K
12:26 77.72 77.72 77.72 77.72 0.5K
12:27 77.71 77.71 77.57 77.57 5.7K
12:28 77.58 77.58 77.57 77.57 1.6K
12:29 77.57 77.57 77.57 77.57 0.3K
12:30 77.59 77.61 77.59 77.61 1.5K
12:31 77.61 77.66 77.61 77.66 2.6K
12:32 77.80 77.80 77.80 77.80 0.9K
12:33 77.73 77.78 77.73 77.78 1.3K
12:34 77.77 77.77 77.71 77.71 0.8K
12:35 77.74 77.76 77.72 77.72 0.9K
12:36 77.75 77.75 77.67 77.67 1.9K
12:37 77.65 77.65 77.63 77.63 3.9K
12:38 77.62 77.62 77.62 77.61 3.8K
12:39 77.58 77.58 77.54 77.54 3.7K
12:40 77.58 77.58 77.58 77.58 0.6K
12:41 77.61 77.67 77.61 77.67 32.1K
12:42 77.70 77.70 77.70 77.70 0.8K
12:43 77.69 77.73 77.69 77.73 4.3K
12:44 77.75 77.75 77.75 77.75 1.2K
12:45 77.75 77.78 77.75 77.78 0.5K
12:46 77.77 77.82 77.77 77.79 4.3K
12:49 77.78 77.78 77.78 77.78 1.6K
12:50 77.74 77.74 77.74 77.74 0.5K
12:51 77.78 77.78 77.70 77.70 7.7K
12:52 77.71 77.75 77.71 77.75 2.9K
12:53 77.75 77.75 77.74 77.74 3.2K
12:54 77.76 77.80 77.76 77.80 7.8K
12:55 77.81 77.81 77.79 77.81 1.6K
12:56 77.83 77.90 77.83 77.90 10.6K
12:57 77.90 77.91 77.87 77.87 4.2K
12:58 77.92 77.92 77.91 77.91 1.2K
12:59 77.91 77.91 77.91 77.91 0.9K
13:00 77.91 77.91 77.84 77.89 3.1K
13:01 77.86 77.96 77.86 77.96 8.4K
13:02 77.93 78.00 77.93 78.00 5.6K
13:03 77.94 77.94 77.93 77.93 0.7K
13:04 77.99 77.99 77.95 77.97 2.2K
13:05 77.81 77.85 77.79 77.79 10.2K
13:06 77.78 77.78 77.78 77.78 0.3K
13:07 77.78 77.78 77.78 77.78 2.7K
13:08 77.78 77.78 77.78 77.78 1.5K
13:09 77.80 77.80 77.80 77.80 0.2K
13:10 77.80 77.80 77.77 77.78 11.4K
13:11 77.79 77.80 77.79 77.79 9.0K
13:12 77.80 77.80 77.79 77.79 0.4K
13:13 77.80 77.80 77.80 77.80 0.4K
13:14 77.78 77.86 77.78 77.78 6.7K
13:15 77.80 77.86 77.80 77.80 8.8K
13:17 77.81 77.88 77.75 77.83 2.3K
13:18 77.77 77.84 77.77 77.79 10.9K
13:19 77.79 77.80 77.76 77.77 3.5K
13:20 77.76 77.80 77.76 77.80 8.4K
13:22 77.79 77.83 77.79 77.83 2.8K
13:23 77.86 77.96 77.86 77.96 11.7K
13:25 78.00 78.04 78.00 78.04 2.1K
13:26 78.07 78.07 78.03 78.05 2.4K
13:27 78.04 78.04 77.96 77.96 7.7K
13:28 77.92 77.93 77.91 77.93 3.3K
13:29 78.06 78.06 78.05 78.05 0.9K
13:30 78.00 78.00 78.00 78.00 2.8K
13:31 78.03 78.12 78.03 78.12 1.3K
13:32 78.13 78.13 78.09 78.09 1.5K
13:33 78.09 78.09 78.09 78.09 0.5K
13:34 78.09 78.09 78.01 78.01 6.1K
13:35 78.04 78.04 78.01 78.01 1.1K
13:36 78.05 78.05 78.05 78.05 0.4K
13:37 78.08 78.08 78.08 78.08 0.5K
13:38 78.10 78.10 78.10 78.10 0.6K
13:39 78.10 78.10 78.03 78.03 1.3K
13:40 78.06 78.14 78.06 78.09 4.4K
13:41 78.11 78.11 78.04 78.10 1.2K
13:42 78.11 78.11 78.06 78.11 2.8K
13:43 78.11 78.17 78.06 78.16 6.1K
13:44 78.19 78.19 78.19 78.19 1.2K
13:45 78.15 78.19 78.12 78.12 3.2K
13:46 78.20 78.20 78.10 78.10 3.7K
13:47 78.16 78.17 78.10 78.17 21.7K
13:48 78.16 78.16 78.13 78.13 0.5K
13:49 78.17 78.17 78.14 78.17 0.6K
13:50 78.17 78.18 78.13 78.18 0.7K
13:51 78.15 78.28 78.15 78.28 4.4K
13:52 78.28 78.28 78.23 78.24 6.0K
13:53 78.23 78.23 78.23 78.23 0.4K
13:54 78.27 78.30 78.23 78.23 2.0K
13:55 78.21 78.25 78.21 78.25 10.8K
13:56 78.26 78.33 78.26 78.33 1.2K
13:57 78.29 78.29 78.25 78.25 0.3K
13:58 78.28 78.31 78.24 78.30 56.2K
13:59 78.29 78.31 78.24 78.30 7.0K
14:00 78.26 78.31 78.26 78.26 2.0K
14:01 78.26 78.26 78.07 78.13 55.7K
14:02 78.08 78.13 78.08 78.13 3.8K
14:03 78.11 78.13 78.11 78.13 0.8K
14:04 78.13 78.19 78.09 78.09 0.8K
14:05 78.13 78.13 78.08 78.08 0.7K
14:06 78.12 78.19 78.09 78.09 4.5K
14:07 78.17 78.17 78.07 78.12 3.8K
14:08 78.10 78.17 78.10 78.17 0.4K
14:09 78.18 78.18 78.07 78.16 2.5K
14:10 78.16 78.17 78.07 78.16 0.7K
14:11 78.17 78.17 78.07 78.16 3.7K
14:12 78.16 78.16 78.08 78.14 2.3K
14:13 78.07 78.15 78.06 78.06 10.5K
14:14 78.07 78.09 78.05 78.09 2.3K
14:15 78.03 78.04 78.03 78.04 0.5K
14:16 78.03 78.08 77.98 77.98 10.1K
14:17 78.04 78.04 78.04 78.04 0.4K
14:18 78.01 78.04 78.01 78.04 2.3K
14:19 78.05 78.09 78.05 78.08 1.6K
14:20 78.12 78.12 78.12 78.12 0.2K
14:21 78.08 78.12 78.08 78.10 2.1K
14:22 78.07 78.11 78.02 78.02 4.8K
14:23 78.08 78.08 78.04 78.05 3.8K
14:24 78.09 78.10 78.06 78.08 2.4K
14:25 78.11 78.11 78.11 78.11 1.0K
14:26 78.10 78.10 78.10 78.10 2.1K
14:28 78.13 78.13 78.13 78.13 0.7K
14:29 78.12 78.15 78.12 78.15 3.1K
14:30 78.11 78.24 78.11 78.24 2.7K
14:31 78.24 78.24 78.20 78.21 4.2K
14:32 78.26 78.26 78.11 78.15 6.0K
14:33 78.10 78.10 78.09 78.10 2.2K
14:34 78.15 78.15 78.09 78.09 4.9K
14:35 78.14 78.14 78.09 78.09 2.8K
14:37 78.07 78.07 78.07 78.07 0.2K
14:38 78.06 78.10 78.06 78.07 0.9K
14:39 78.07 78.07 78.07 78.07 0.4K
14:40 78.05 78.08 78.05 78.08 18.4K
14:41 78.08 78.08 78.08 78.08 3.1K
14:42 78.08 78.08 78.08 78.08 0.4K
14:43 78.07 78.07 78.07 78.07 2.8K
14:44 78.08 78.08 78.08 78.08 2.1K
14:45 78.07 78.15 78.06 78.15 13.9K
14:47 78.13 78.13 78.11 78.11 2.0K
14:48 78.14 78.14 78.08 78.08 5.6K
14:49 78.06 78.07 78.04 78.07 7.8K
14:50 78.06 78.06 78.05 78.05 0.3K
14:51 78.04 78.09 78.04 78.04 1.2K
14:52 78.07 78.07 78.07 78.07 1.0K
14:53 78.07 78.07 78.06 78.06 1.7K
14:54 78.08 78.08 78.07 78.07 1.9K
14:55 78.07 78.10 78.04 78.08 1.4K
14:56 78.11 78.11 78.11 78.11 1.8K
14:57 78.10 78.10 78.10 78.10 0.6K
14:58 78.10 78.10 78.07 78.07 1.0K
14:59 78.13 78.14 78.13 78.14 0.8K
15:00 78.14 78.14 78.10 78.10 3.9K
15:01 78.09 78.15 78.09 78.15 3.5K
15:02 78.15 78.16 78.11 78.13 6.5K
15:03 78.10 78.10 78.10 78.10 0.5K
15:04 78.13 78.13 78.02 78.06 11.9K
15:05 78.05 78.20 78.05 78.12 7.3K
15:06 78.05 78.12 78.05 78.11 2.7K
15:07 78.08 78.14 78.08 78.14 10.0K
15:08 78.14 78.15 78.10 78.10 18.7K
15:09 78.11 78.17 78.11 78.13 7.3K
15:10 78.11 78.22 78.11 78.22 16.4K
15:11 78.22 78.24 78.20 78.22 3.2K
15:12 78.22 78.28 78.22 78.24 12.6K
15:13 78.28 78.28 78.20 78.22 15.6K
15:14 78.22 78.22 78.19 78.19 5.3K
15:15 78.20 78.34 78.20 78.34 9.1K
15:16 78.33 78.33 78.25 78.25 6.4K
15:17 78.25 78.25 78.13 78.13 4.5K
15:18 78.14 78.14 78.08 78.08 3.1K
15:19 78.13 78.13 78.09 78.09 1.4K
15:20 78.13 78.13 78.13 78.13 2.1K
15:21 78.05 78.06 78.05 78.06 5.9K
15:22 78.04 78.04 78.00 78.04 3.7K
15:23 78.04 78.04 78.04 78.04 0.5K
15:24 78.04 78.06 78.02 78.06 2.0K
15:25 78.05 78.08 78.05 78.06 4.0K
15:26 78.03 78.03 78.00 78.00 15.3K
15:27 78.00 78.06 77.97 77.99 9.4K
15:28 78.00 78.03 78.00 78.03 2.9K
15:29 78.05 78.11 78.05 78.08 3.5K
15:30 78.04 78.04 78.04 78.04 3.1K
15:31 78.03 78.07 78.03 78.07 3.0K
15:32 78.07 78.08 78.04 78.08 1.7K
15:33 78.05 78.05 78.05 78.05 0.6K
15:34 78.03 78.03 78.00 78.00 9.9K
15:35 78.00 78.04 78.00 78.04 5.5K
15:36 78.04 78.04 78.00 78.00 3.6K
15:37 78.00 78.00 77.97 77.97 9.0K
15:38 77.97 77.97 77.94 77.97 13.0K
15:39 77.97 77.97 77.91 77.91 9.1K
15:40 77.93 77.93 77.83 77.85 13.7K
15:41 77.85 77.85 77.81 77.83 2.5K
15:42 77.81 77.82 77.81 77.81 1.7K
15:43 77.84 77.84 77.81 77.83 2.3K
15:44 77.82 77.82 77.77 77.77 22.7K
15:45 77.76 77.77 77.70 77.73 6.5K
15:46 77.70 77.83 77.70 77.80 6.1K
15:47 77.84 77.84 77.81 77.81 3.5K
15:48 77.81 77.84 77.80 77.84 17.1K
15:49 77.87 77.96 77.85 77.92 14.9K
15:50 77.88 77.88 77.70 77.70 7.6K
15:51 77.69 77.79 77.69 77.79 8.1K
15:52 77.77 77.77 77.68 77.68 12.8K
15:53 77.63 77.63 77.52 77.52 30.0K
15:54 77.51 77.65 77.51 77.58 28.7K
15:55 77.67 77.72 77.62 77.69 45.2K
15:56 77.69 77.70 77.56 77.70 27.2K
15:57 77.69 77.69 77.65 77.67 18.8K
15:58 77.67 77.71 77.63 77.70 39.2K
15:59 77.70 77.70 77.60 77.60 281.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available