Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	8.153	8.467	7.888	8.313	47,084	+0.06(+0.67%)
Nov 29, 2007	8.522	8.553	8.220	8.257	25,047	-0.21(-2.47%)
Nov 28, 2007	8.448	8.485	8.399	8.467	58,927	+0.04(+0.51%)
Nov 27, 2007	8.146	8.467	8.146	8.424	42,349	+0.10(+1.26%)
Nov 26, 2007	8.670	8.725	8.263	8.319	63,274	-0.33(-3.84%)
Nov 23, 2007	8.651	8.731	8.411	8.651	16,402	+0.23(+2.70%)
Nov 21, 2007	8.362	8.695	8.362	8.424	40,035	-0.10(-1.23%)
Nov 20, 2007	8.614	8.682	8.436	8.528	156,817	-0.09(-1.07%)
Nov 19, 2007	8.959	8.959	8.578	8.621	52,117	-0.21(-2.37%)
Nov 16, 2007	8.559	8.898	8.559	8.830	47,908	+0.23(+2.65%)
Nov 15, 2007	8.510	8.695	8.467	8.602	67,474	+0.01(+0.07%)
Nov 14, 2007	8.725	8.725	8.442	8.596	94,800	-0.10(-1.13%)
Nov 13, 2007	8.128	8.707	8.128	8.695	82,688	+0.60(+7.46%)
Nov 12, 2007	8.183	8.405	8.005	8.091	58,009	-0.07(-0.90%)
Nov 09, 2007	7.919	8.202	7.820	8.165	81,673	+0.14(+1.69%)
Nov 08, 2007	7.802	8.208	7.722	8.030	66,027	+0.24(+3.08%)
Nov 07, 2007	7.703	8.258	7.697	7.789	83,639	+0.10(+1.36%)
Nov 06, 2007	7.605	7.691	7.574	7.685	50,964	+0.10(+1.30%)
Nov 05, 2007	7.512	7.660	7.389	7.586	92,567	-0.02(-0.24%)
Nov 02, 2007	7.598	7.691	7.555	7.605	112,043	+0.02(+0.32%)
Nov 01, 2007	7.820	7.962	7.500	7.580	287,951	-0.23(-2.99%)
Oct 31, 2007	8.017	8.208	7.697	7.814	120,514	-0.20(-2.46%)
Oct 30, 2007	8.054	8.300	7.943	8.011	139,439	+0.01(+0.08%)
Oct 29, 2007	8.307	8.374	7.999	8.005	196,541	-0.30(-3.63%)
Oct 26, 2007	8.719	8.775	8.190	8.307	148,372	-0.41(-4.66%)
Oct 25, 2007	9.033	9.052	8.682	8.713	94,285	-0.37(-4.07%)
Oct 24, 2007	8.972	9.095	8.812	9.082	95,551	+0.00(+0.00%)
Oct 23, 2007	9.119	9.144	8.719	9.082	82,028	-0.07(-0.74%)
Oct 22, 2007	9.292	9.292	9.095	9.150	93,218	-0.06(-0.60%)
Oct 19, 2007	9.273	9.273	9.175	9.206	102,083	-0.10(-1.06%)
Oct 18, 2007	9.384	9.384	9.175	9.304	70,730	-0.13(-1.37%)
Oct 17, 2007	9.273	9.433	9.236	9.433	49,923	+0.19(+2.07%)
Oct 16, 2007	9.236	9.396	9.199	9.243	32,658	-0.04(-0.46%)
Oct 15, 2007	9.353	9.384	9.224	9.286	76,559	-0.03(-0.33%)
Oct 12, 2007	9.347	9.378	9.162	9.316	58,384	-0.04(-0.46%)
Oct 11, 2007	9.082	9.464	9.082	9.360	87,365	+0.32(+3.54%)
Oct 10, 2007	8.775	9.267	8.756	9.039	149,072	+0.30(+3.38%)
Oct 09, 2007	8.836	8.836	8.688	8.744	110,850	-0.10(-1.18%)
Oct 08, 2007	8.892	8.892	8.768	8.848	28,074	-0.05(-0.55%)
Oct 05, 2007	8.744	8.990	8.744	8.898	257,093	+0.15(+1.76%)
Oct 04, 2007	8.756	8.935	8.725	8.744	180,536	-0.02(-0.28%)
Oct 03, 2007	8.781	8.824	8.738	8.768	69,298	-0.01(-0.07%)
Oct 02, 2007	8.793	8.873	8.738	8.775	113,109	+0.02(+0.21%)
Oct 01, 2007	8.805	8.959	8.651	8.756	107,569	-0.07(-0.77%)
Sep 28, 2007	8.978	9.033	8.775	8.824	187,540	-0.20(-2.25%)
Sep 27, 2007	9.052	9.052	8.947	9.027	42,500	+0.04(+0.41%)
Sep 26, 2007	9.372	9.372	8.916	8.990	59,146	-0.38(-4.01%)
Sep 25, 2007	9.569	9.674	9.347	9.366	181,036	-0.22(-2.31%)
Sep 24, 2007	9.692	9.778	9.587	9.587	18,567	-0.11(-1.14%)
Sep 21, 2007	9.846	9.852	9.698	9.698	115,062	-0.12(-1.19%)
Sep 20, 2007	9.895	9.895	9.704	9.815	39,729	-0.05(-0.50%)
Sep 19, 2007	9.772	9.932	9.772	9.864	69,190	+0.17(+1.78%)
Sep 18, 2007	9.575	9.821	9.557	9.692	133,069	+0.17(+1.81%)
Sep 17, 2007	9.667	9.729	9.489	9.520	407,881	-0.11(-1.15%)
Sep 14, 2007	9.544	9.661	9.520	9.630	42,305	+0.00(+0.00%)
Sep 13, 2007	9.612	9.680	9.606	9.630	39,278	-0.02(-0.26%)
Sep 12, 2007	9.735	9.821	9.563	9.655	54,976	-0.10(-1.07%)
Sep 11, 2007	9.852	9.889	9.747	9.760	35,624	-0.07(-0.69%)
Sep 10, 2007	9.994	10.11	9.809	9.828	49,059	-0.33(-3.21%)
Sep 07, 2007	10.17	10.28	10.01	10.15	56,801	-0.06(-0.54%)
Sep 06, 2007	10.38	10.41	10.14	10.21	35,736	-0.12(-1.13%)
Sep 05, 2007	10.43	10.49	10.09	10.33	69,400	-0.12(-1.12%)