Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	25.00	25.00	25.00	25.00	120	+0.05(+0.20%)
Apr 26, 2016	25.00	24.95	24.95	24.95	500	-0.05(-0.20%)
Apr 21, 2016	24.26	25.00	25.00	25.00	1,400	+0.74(+3.05%)
Apr 20, 2016	24.51	24.51	24.26	24.26	537	-0.52(-2.10%)
Apr 18, 2016	24.52	24.78	24.78	24.78	142	+0.27(+1.10%)
Apr 15, 2016	24.55	24.60	24.51	24.51	2,733	+0.00(+0.00%)
Apr 14, 2016	24.51	24.51	24.51	24.51	1,075	-0.31(-1.25%)
Apr 13, 2016	24.68	25.14	24.68	24.82	2,282	+0.31(+1.26%)
Apr 12, 2016	24.22	24.72	24.22	24.51	5,694	+0.36(+1.49%)
Apr 11, 2016	24.15	24.15	24.15	24.15	443	-0.95(-3.78%)
Apr 08, 2016	24.00	25.10	24.00	25.10	1,417	+0.73(+3.00%)
Apr 07, 2016	24.34	24.37	24.34	24.37	364	-0.01(-0.04%)
Apr 06, 2016	24.38	24.38	24.38	24.38	313	+0.37(+1.54%)
Apr 05, 2016	24.05	24.09	24.00	24.01	5,328	-0.37(-1.52%)
Apr 04, 2016	24.94	24.99	24.38	24.38	1,701	-1.05(-4.15%)
Apr 01, 2016	24.28	25.89	24.00	25.43	6,350	+1.16(+4.78%)
Mar 31, 2016	23.97	24.27	23.97	24.27	863	+0.64(+2.73%)
Mar 30, 2016	23.63	23.63	23.63	23.63	519	-0.06(-0.25%)
Mar 29, 2016	24.18	24.30	23.60	23.69	1,010	-0.56(-2.31%)
Mar 28, 2016	24.25	24.25	24.25	24.25	492	+0.00(+0.00%)
Mar 22, 2016	23.33	24.25	24.25	24.25	21,300	+0.75(+3.19%)
Mar 21, 2016	23.50	23.50	23.46	23.50	2,213	-0.08(-0.34%)
Mar 18, 2016	23.00	23.64	23.00	23.58	6,726	+0.10(+0.43%)
Mar 17, 2016	23.56	23.67	22.83	23.48	2,067	-0.40(-1.68%)
Mar 16, 2016	22.91	23.97	22.91	23.88	2,214	+0.27(+1.14%)
Mar 15, 2016	23.61	23.61	23.61	23.61	591	+0.01(+0.04%)
Mar 11, 2016	23.26	23.60	23.60	23.60	24	+0.39(+1.66%)
Mar 10, 2016	23.21	23.21	23.21	23.21	237	+0.21(+0.93%)
Mar 09, 2016	22.91	23.00	22.91	23.00	5,830	+0.17(+0.74%)
Mar 08, 2016	22.83	22.83	22.83	22.83	411	-0.15(-0.65%)
Mar 07, 2016	22.98	22.98	22.98	22.98	357	-0.01(-0.04%)
Mar 04, 2016	22.98	23.00	22.98	22.99	2,238	+0.05(+0.22%)
Mar 03, 2016	22.88	23.00	22.88	22.94	2,440	-0.09(-0.39%)
Mar 02, 2016	22.84	23.03	22.84	23.03	666	+0.33(+1.45%)
Mar 01, 2016	22.63	23.27	22.61	22.70	8,161	+0.03(+0.13%)
Feb 29, 2016	23.00	23.00	22.61	22.67	5,535	+0.06(+0.27%)
Feb 26, 2016	22.79	22.79	22.61	22.61	1,542	-0.09(-0.40%)
Feb 25, 2016	22.79	22.79	22.70	22.70	256	-0.28(-1.24%)
Feb 24, 2016	22.78	22.99	22.75	22.98	3,679	+0.27(+1.17%)
Feb 23, 2016	22.70	22.72	22.70	22.72	501	-0.17(-0.75%)
Feb 22, 2016	22.74	22.89	22.61	22.89	2,957	+0.04(+0.18%)
Feb 19, 2016	22.81	22.90	22.80	22.85	4,307	-0.05(-0.22%)
Feb 18, 2016	22.81	22.90	22.81	22.90	4,784	-0.01(-0.02%)
Feb 16, 2016	22.80	22.91	22.91	22.91	252	-0.22(-0.97%)
Feb 12, 2016	22.85	23.13	23.13	23.13	600	-0.01(-0.06%)
Feb 11, 2016	23.00	23.14	23.00	23.14	825	-0.08(-0.33%)
Feb 10, 2016	23.22	23.23	23.01	23.22	3,549	-0.05(-0.22%)
Feb 09, 2016	23.37	23.59	23.01	23.27	4,629	-0.03(-0.13%)
Feb 08, 2016	23.82	23.82	23.27	23.30	6,979	-0.87(-3.60%)
Feb 05, 2016	24.17	24.17	24.17	24.17	170	+0.27(+1.13%)
Feb 03, 2016	23.90	23.90	23.90	23.90	45	-0.22(-0.91%)
Feb 02, 2016	24.12	24.25	23.90	24.12	2,215	+0.00(+0.00%)
Feb 01, 2016	24.19	24.46	23.82	24.12	9,763	-0.34(-1.39%)
Jan 29, 2016	24.71	24.71	24.16	24.46	1,948	+0.17(+0.72%)
Jan 28, 2016	24.29	24.29	24.24	24.29	758	+0.28(+1.15%)
Jan 27, 2016	24.00	24.01	24.00	24.01	2,016	-0.10(-0.42%)
Jan 26, 2016	24.10	24.11	24.10	24.11	789	+0.01(+0.04%)
Jan 25, 2016	24.26	24.26	24.10	24.10	1,350	-0.32(-1.31%)
Jan 22, 2016	24.51	24.51	24.42	24.42	1,130	-0.08(-0.33%)
Jan 21, 2016	24.30	24.55	24.30	24.50	5,184	+0.05(+0.20%)
Jan 20, 2016	24.40	24.45	24.00	24.45	12,231	+0.06(+0.26%)
Jan 19, 2016	24.45	24.45	24.22	24.39	6,718	-0.47(-1.91%)
Jan 15, 2016	24.80	24.86	24.86	24.86	8,200	-0.02(-0.08%)
Jan 14, 2016	24.88	24.88	24.88	24.88	313	+0.04(+0.16%)
Jan 13, 2016	24.35	24.90	24.35	24.84	8,107	-0.06(-0.24%)
Jan 12, 2016	24.87	25.00	24.63	24.90	2,903	+0.13(+0.52%)
Jan 11, 2016	24.70	25.00	24.70	24.77	2,311	-0.20(-0.80%)
Jan 08, 2016	24.95	24.99	24.71	24.97	5,897	+0.41(+1.67%)
Jan 07, 2016	24.71	25.02	24.54	24.56	3,966	-0.42(-1.68%)
Jan 06, 2016	24.71	25.33	24.71	24.98	2,363	+0.23(+0.93%)
Jan 05, 2016	25.17	25.17	24.75	24.75	2,583	-0.31(-1.24%)
Jan 04, 2016	25.45	25.45	25.05	25.06	2,089	-0.83(-3.21%)
Dec 31, 2015	25.89	25.89	25.89	25.89	200	-0.01(-0.04%)
Dec 30, 2015	25.90	25.90	25.90	25.90	329	+0.80(+3.19%)
Dec 22, 2015	25.03	25.10	25.10	25.10	52	+0.26(+1.05%)
Dec 21, 2015	24.21	25.60	24.21	24.84	1,195	-0.66(-2.59%)
Dec 18, 2015	25.07	25.50	25.00	25.50	5,455	+0.42(+1.67%)
Dec 17, 2015	25.08	25.08	25.08	25.08	308	-0.45(-1.76%)
Dec 16, 2015	25.05	25.53	25.05	25.53	1,516	+0.00(+0.00%)
Dec 15, 2015	25.04	25.55	25.04	25.53	595	+0.01(+0.06%)
Dec 14, 2015	25.55	25.60	25.16	25.52	3,416	+0.27(+1.05%)
Dec 11, 2015	25.67	25.67	25.01	25.25	1,358	-0.55(-2.13%)
Dec 10, 2015	25.86	25.86	25.56	25.80	571	+0.41(+1.61%)
Dec 09, 2015	25.70	25.70	25.39	25.39	799	-0.36(-1.40%)
Dec 08, 2015	25.65	25.83	25.65	25.75	10,976	-0.10(-0.39%)
Dec 07, 2015	25.78	25.91	25.78	25.85	829	+0.00(+0.00%)
Dec 04, 2015	25.85	25.86	25.85	25.85	3,435	+0.00(+0.00%)
Dec 03, 2015	25.84	25.85	25.60	25.85	6,641	+0.25(+0.98%)
Dec 02, 2015	25.84	25.84	25.60	25.60	605	-0.16(-0.62%)
Dec 01, 2015	25.92	25.95	25.58	25.76	2,034	-0.01(-0.04%)
Nov 30, 2015	26.10	26.10	25.52	25.77	2,567	+0.27(+1.06%)
Nov 27, 2015	25.99	26.20	25.50	25.50	1,966	+0.00(+0.00%)
Nov 25, 2015	25.52	25.50	25.50	25.50	3,100	-0.17(-0.66%)
Nov 23, 2015	25.82	25.67	25.67	25.67	2	+0.07(+0.25%)
Nov 20, 2015	25.45	25.74	25.45	25.61	1,923	+0.14(+0.53%)
Nov 19, 2015	26.13	26.46	25.41	25.47	13,317	-0.48(-1.85%)
Nov 18, 2015	26.00	26.00	25.91	25.95	4,580	-0.05(-0.19%)
Nov 17, 2015	26.25	26.45	25.60	26.00	6,574	+0.07(+0.25%)
Nov 16, 2015	26.25	26.25	25.50	25.93	2,242	+0.43(+1.71%)
Nov 13, 2015	25.58	26.00	25.50	25.50	2,712	+0.10(+0.39%)
Nov 12, 2015	26.45	26.45	25.13	25.40	9,599	+0.01(+0.04%)
Nov 11, 2015	25.25	26.42	24.89	25.39	6,961	+0.20(+0.79%)
Nov 10, 2015	25.00	25.25	24.91	25.19	9,283	+0.68(+2.77%)
Nov 09, 2015	24.82	24.82	24.51	24.51	624	-0.03(-0.12%)
Nov 06, 2015	24.65	25.00	24.51	24.54	2,049	-0.20(-0.81%)
Nov 05, 2015	24.52	24.99	24.50	24.74	5,635	+0.07(+0.28%)
Nov 04, 2015	24.74	24.77	24.57	24.67	1,108	-0.14(-0.56%)
Nov 03, 2015	26.94	26.94	24.62	24.81	5,186	-0.19(-0.76%)
Nov 02, 2015	23.85	25.43	23.85	25.00	10,725	+1.01(+4.21%)
Oct 30, 2015	23.51	24.00	23.51	23.99	2,395	+0.52(+2.22%)
Oct 29, 2015	23.99	23.99	23.47	23.47	743	-0.03(-0.13%)
Oct 28, 2015	24.40	24.40	23.10	23.50	4,947	+0.20(+0.86%)
Oct 27, 2015	23.00	24.00	22.75	23.30	11,625	+0.38(+1.66%)
Oct 26, 2015	23.00	23.33	22.48	22.92	45,926	+0.16(+0.70%)
Oct 23, 2015	22.84	23.27	22.60	22.76	65,448	+0.38(+1.70%)
Oct 22, 2015	22.38	22.38	22.38	22.38	190	-0.01(-0.04%)
Oct 21, 2015	22.63	22.84	22.39	22.39	491	+0.01(+0.04%)
Oct 20, 2015	22.85	22.85	22.38	22.38	2,209	-0.40(-1.76%)
Oct 19, 2015	22.85	22.85	22.26	22.78	3,715	-0.03(-0.13%)
Oct 16, 2015	23.00	23.00	22.81	22.81	2,819	-0.44(-1.89%)
Oct 14, 2015	23.24	23.25	23.25	23.25	50	+0.07(+0.30%)
Oct 13, 2015	22.80	23.42	22.80	23.18	5,988	+0.29(+1.27%)
Oct 12, 2015	22.48	22.89	22.28	22.89	13,164	+0.43(+1.89%)
Oct 09, 2015	22.46	22.46	22.46	22.46	100	-0.00(-0.02%)
Oct 08, 2015	22.47	22.47	22.47	22.47	102	+0.00(+0.00%)
Oct 07, 2015	22.22	22.47	22.16	22.47	3,663	+0.18(+0.81%)
Oct 06, 2015	22.24	22.29	22.06	22.29	1,915	+0.19(+0.86%)
Oct 05, 2015	22.01	22.25	22.00	22.10	16,329	+0.11(+0.50%)
Oct 02, 2015	22.02	22.10	21.94	21.99	21,222	-0.11(-0.50%)
Oct 01, 2015	22.01	22.10	22.00	22.10	8,378	+0.07(+0.32%)
Sep 30, 2015	22.10	22.10	21.99	22.03	8,865	-0.02(-0.09%)
Sep 29, 2015	22.10	22.10	22.00	22.05	9,306	-0.04(-0.18%)
Sep 28, 2015	22.39	22.39	22.04	22.09	8,398	-0.29(-1.30%)
Sep 25, 2015	22.22	22.39	22.06	22.38	2,835	-0.08(-0.36%)
Sep 24, 2015	22.28	22.46	21.97	22.46	16,610	+0.12(+0.54%)
Sep 23, 2015	22.50	22.50	22.26	22.34	6,105	+0.09(+0.40%)
Sep 22, 2015	21.97	22.25	21.67	22.25	31,101	+0.49(+2.25%)
Sep 21, 2015	22.25	22.25	21.73	21.76	66,148	-0.64(-2.86%)
Sep 18, 2015	22.00	22.40	22.00	22.40	6,579	+0.50(+2.28%)
Sep 17, 2015	21.75	22.88	21.75	21.90	8,829	+0.13(+0.60%)
Sep 16, 2015	21.70	21.77	21.55	21.77	3,662	+0.25(+1.15%)
Sep 15, 2015	21.55	21.65	21.36	21.52	69,182	-0.03(-0.13%)
Sep 14, 2015	21.55	21.56	21.55	21.55	10,780	+0.05(+0.23%)
Sep 11, 2015	21.61	21.61	21.50	21.50	5,332	-0.10(-0.46%)
Sep 10, 2015	21.62	21.62	21.60	21.60	1,110	-0.03(-0.14%)
Sep 09, 2015	21.61	21.75	21.61	21.63	987	-0.14(-0.64%)
Sep 08, 2015	21.67	21.85	21.50	21.77	8,855	+0.04(+0.18%)
Sep 04, 2015	21.24	21.73	21.73	21.73	6,600	+0.26(+1.21%)
Sep 03, 2015	21.64	21.64	21.35	21.47	3,316	+0.15(+0.70%)
Sep 02, 2015	21.69	21.75	21.05	21.32	3,303	-0.49(-2.25%)
Sep 01, 2015	21.50	21.90	21.48	21.81	16,607	-0.17(-0.77%)
Aug 31, 2015	21.98	21.98	21.98	21.98	825	+0.00(+0.00%)
Aug 28, 2015	22.10	22.10	21.98	21.98	30,807	-0.12(-0.54%)
Aug 27, 2015	22.93	23.00	22.10	22.10	3,211	-0.35(-1.56%)
Aug 26, 2015	22.20	22.45	22.20	22.45	732	+0.30(+1.35%)
Aug 25, 2015	22.60	22.60	22.15	22.15	1,100	-0.38(-1.69%)
Aug 24, 2015	22.14	23.00	22.14	22.53	2,806	+0.23(+1.03%)
Aug 21, 2015	22.30	22.30	22.30	22.30	500	-0.10(-0.45%)
Aug 20, 2015	22.46	22.46	22.45	22.40	1,350	+0.10(+0.47%)
Aug 19, 2015	22.32	22.36	22.25	22.30	6,429	-0.18(-0.82%)
Aug 18, 2015	22.48	22.48	22.48	22.48	202	+0.07(+0.31%)
Aug 17, 2015	22.75	22.75	22.41	22.41	598	-0.34(-1.49%)
Aug 14, 2015	22.61	22.75	22.61	22.75	1,989	+0.14(+0.62%)
Aug 13, 2015	22.72	22.75	22.61	22.61	3,203	+0.20(+0.90%)
Aug 12, 2015	22.35	22.45	22.35	22.41	1,058	-0.09(-0.41%)
Aug 11, 2015	22.52	22.52	22.50	22.50	271	-0.00(-0.00%)
Aug 10, 2015	22.23	22.50	22.20	22.50	5,682	-0.20(-0.88%)
Aug 07, 2015	22.70	22.70	22.70	22.70	115	+0.20(+0.89%)
Aug 06, 2015	22.50	22.50	22.50	22.50	100	+0.05(+0.22%)
Aug 05, 2015	22.36	22.59	22.36	22.45	4,952	+0.00(+0.00%)
Aug 04, 2015	22.50	22.65	22.45	22.45	20,250	-0.05(-0.22%)
Aug 03, 2015	22.75	22.75	22.45	22.50	8,769	-0.25(-1.11%)
Jul 31, 2015	22.25	22.93	22.25	22.75	1,025	+0.52(+2.35%)
Jul 30, 2015	22.44	22.44	22.23	22.23	1,600	-0.25(-1.11%)
Jul 29, 2015	22.70	22.70	22.45	22.48	10,242	-0.18(-0.79%)
Jul 28, 2015	22.40	23.85	22.40	22.66	6,368	+0.31(+1.39%)
Jul 27, 2015	22.40	22.40	21.87	22.35	2,799	+0.46(+2.10%)
Jul 24, 2015	21.89	21.89	21.89	21.89	117	+0.35(+1.60%)
Jul 22, 2015	21.50	21.54	21.54	21.54	600	+0.19(+0.91%)
Jul 20, 2015	21.35	21.35	21.35	21.35	1,200	-0.15(-0.70%)
Jul 17, 2015	21.50	21.50	21.50	21.50	440	+0.00(+0.00%)
Jul 16, 2015	21.65	21.75	21.50	21.50	5,563	-0.15(-0.69%)
Jul 15, 2015	21.75	21.95	21.65	21.65	2,086	-0.01(-0.05%)
Jul 14, 2015	21.72	21.72	21.65	21.66	1,700	-0.24(-1.10%)
Jul 10, 2015	21.96	21.90	21.90	21.90	1,500	+0.18(+0.83%)
Jul 09, 2015	21.88	22.00	21.65	21.72	12,924	+0.07(+0.32%)
Jul 08, 2015	21.75	21.75	21.65	21.65	400	-0.17(-0.78%)
Jul 07, 2015	21.73	22.45	21.73	21.82	2,254	+0.09(+0.41%)
Jul 06, 2015	21.89	22.03	21.70	21.73	6,039	-0.17(-0.78%)
Jul 02, 2015	22.05	21.90	21.90	21.90	2,500	-0.49(-2.19%)
Jul 01, 2015	22.90	22.90	22.11	22.39	1,837	-0.10(-0.44%)
Jun 30, 2015	21.85	22.74	21.85	22.49	329	+0.04(+0.18%)
Jun 29, 2015	21.80	22.45	21.69	22.45	1,146	+0.65(+2.98%)
Jun 26, 2015	21.85	22.30	21.80	21.80	1,800	+0.00(+0.01%)
Jun 25, 2015	21.85	21.85	21.80	21.80	2,975	-0.05(-0.24%)
Jun 24, 2015	21.80	22.01	21.75	21.85	3,421	+0.15(+0.69%)
Jun 23, 2015	22.10	22.10	21.60	21.70	2,833	-1.03(-4.53%)
Jun 22, 2015	21.90	22.75	21.90	22.73	908	+1.31(+6.12%)
Jun 19, 2015	22.50	22.75	20.51	21.42	17,830	-1.50(-6.54%)
Jun 18, 2015	22.48	23.62	22.48	22.92	6,756	+0.59(+2.64%)
Jun 17, 2015	22.31	22.40	21.75	22.33	3,951	-0.07(-0.31%)
Jun 16, 2015	21.65	22.48	21.65	22.40	5,870	+0.70(+3.23%)
Jun 15, 2015	21.00	21.70	21.00	21.70	4,224	+0.02(+0.09%)
Jun 11, 2015	21.70	21.68	21.68	21.68	800	+0.83(+3.98%)
Jun 10, 2015	21.35	21.37	20.40	20.85	7,235	-0.25(-1.18%)
Jun 09, 2015	21.40	21.40	21.00	21.10	1,173	-0.30(-1.40%)
Jun 08, 2015	21.40	21.40	21.40	21.40	745	-0.10(-0.47%)
Jun 05, 2015	21.50	21.50	21.50	21.50	550	-0.25(-1.15%)
Jun 03, 2015	21.70	21.75	21.75	21.75	14	-0.20(-0.91%)
Jun 02, 2015	21.95	21.95	21.95	21.95	239	+0.20(+0.92%)
Jun 01, 2015	21.75	21.75	21.75	21.75	826	-0.05(-0.23%)
May 28, 2015	21.80	21.80	21.80	21.80	1	+0.20(+0.93%)
May 27, 2015	21.60	21.60	21.60	21.60	150	+0.00(+0.00%)
May 22, 2015	21.57	21.60	21.60	21.60	700	+0.10(+0.47%)
May 18, 2015	21.67	21.50	21.50	21.50	3,600	-0.25(-1.15%)
May 15, 2015	21.77	21.77	21.75	21.75	300	+0.00(+0.00%)
May 14, 2015	21.70	22.15	21.70	21.75	474	+0.20(+0.93%)
May 13, 2015	22.03	22.03	21.53	21.55	2,508	-0.05(-0.23%)
May 12, 2015	21.67	21.67	21.60	21.60	2,600	-0.15(-0.69%)
May 11, 2015	21.67	22.34	21.67	21.75	4,821	+0.04(+0.18%)
May 06, 2015	21.71	21.71	21.71	21.71	27	-0.24(-1.09%)
May 04, 2015	21.85	21.95	21.95	21.95	166	+0.10(+0.45%)

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.

Anchor Bancorp (NQ: ANCB )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Anchor Bancorp (NQ: ANCB )

Historical Prices

Sections

Services

Contact Information